date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1998-06-26,6.88,6.88,6.75,6.75,11000,0.347929640371326,0.347929640371326,0.341355388445705,0.341355388445705,217515.242217452,0.0,1.0
1998-06-29,6.56,6.75,6.5,6.75,25600,0.331746866400567,0.341355388445705,0.32871259628105,0.341355388445705,506217.290978797,0.0,1.0
1998-06-30,6.5,6.62,6.5,6.62,4300,0.32871259628105,0.334781136520084,0.32871259628105,0.334781136520084,85028.6855940948,0.0,1.0
1998-07-01,6.44,6.5,6.31,6.38,23000,0.325678326161532,0.32871259628105,0.319104074235911,0.322644056042015,454804.597363764,0.0,1.0
1998-07-02,6.31,6.31,6.25,6.31,14100,0.319104074235911,0.319104074235911,0.316069804116394,0.319104074235911,278814.992296916,0.0,1.0
1998-07-06,6.38,6.38,6.38,6.38,800,0.322644056042015,0.322644056042015,0.322644056042015,0.322644056042015,15819.2903430874,0.0,1.0
1998-07-07,6.0,6.38,6.0,6.38,59600,0.303427011951738,0.322644056042015,0.303427011951738,0.322644056042015,1178537.13056001,0.0,1.0
1998-07-08,6.25,6.38,6.0,6.0,22800,0.316069804116394,0.322644056042015,0.303427011951738,0.303427011951738,450849.774777991,0.0,1.0
1998-07-09,6.5,6.5,6.19,6.38,14500,0.32871259628105,0.32871259628105,0.313035533996876,0.322644056042015,286724.637468459,0.0,1.0
1998-07-10,6.5,6.75,6.5,6.75,24700,0.32871259628105,0.341355388445705,0.32871259628105,0.341355388445705,488420.589342823,0.0,1.0
1998-07-13,6.81,6.81,6.69,6.69,11800,0.344389658565223,0.344389658565223,0.338321118326188,0.338321118326188,233334.532560539,0.0,1.0
1998-07-14,7.69,8.0,6.94,6.94,128300,0.388892286984811,0.404569349268984,0.350963910490844,0.350963910490844,2537018.68877264,0.0,1.0
1998-07-15,7.5,7.56,7.12,7.5,74300,0.379283764939673,0.38231803505919,0.360066720849396,0.379283764939673,1469216.59061424,0.0,1.0
1998-07-16,7.69,7.75,7.44,7.62,40800,0.388892286984811,0.391926557104328,0.376249494820155,0.385352305178707,806783.807497458,0.0,1.0
1998-07-17,8.0,8.25,7.81,7.81,49300,0.404569349268984,0.41721214143364,0.394960827223846,0.394960827223846,974863.767392762,0.0,1.0
1998-07-20,8.38,8.62,8.0,8.0,33800,0.423786393359261,0.43592347383733,0.404569349268984,0.404569349268984,668365.016995443,0.0,1.0
1998-07-21,8.38,8.62,8.38,8.62,38000,0.423786393359261,0.43592347383733,0.423786393359261,0.43592347383733,751416.291296652,0.0,1.0
1998-07-22,8.38,8.75,8.38,8.5,32000,0.423786393359261,0.442497725762951,0.423786393359261,0.429854933598296,632771.613723496,0.0,1.0
1998-07-23,8.06,8.38,8.06,8.06,12400,0.407603619388501,0.423786393359261,0.407603619388501,0.407603619388501,245199.000317855,0.0,1.0
1998-07-24,8.0,8.12,8.0,8.12,5300,0.404569349268984,0.410637889508019,0.404569349268984,0.410637889508019,104802.798522954,0.0,1.0
1998-07-27,8.12,8.12,8.0,8.0,4200,0.410637889508019,0.410637889508019,0.404569349268984,0.404569349268984,83051.2743012089,0.0,1.0
1998-07-28,8.5,8.69,8.0,8.25,20000,0.429854933598296,0.439463455643434,0.404569349268984,0.41721214143364,395482.258577185,0.0,1.0
1998-07-29,8.38,8.56,8.19,8.56,11800,0.423786393359261,0.432889203717813,0.414177871314122,0.432889203717813,233334.532560539,0.0,1.0
1998-07-30,8.25,8.44,8.19,8.38,10900,0.41721214143364,0.426820663478778,0.414177871314122,0.423786393359261,215537.830924566,0.0,1.0
1998-07-31,8.12,8.25,8.12,8.25,5100,0.410637889508019,0.41721214143364,0.410637889508019,0.41721214143364,100847.975937182,0.0,1.0
1998-08-03,8.38,8.5,8.25,8.25,13300,0.423786393359261,0.429854933598296,0.41721214143364,0.41721214143364,262995.701953828,0.0,1.0
1998-08-04,8.12,8.5,8.12,8.5,4600,0.410637889508019,0.429854933598296,0.410637889508019,0.429854933598296,90960.9194727526,0.0,1.0
1998-08-05,8.25,8.25,8.12,8.25,3200,0.41721214143364,0.41721214143364,0.410637889508019,0.41721214143364,63277.1613723496,0.0,1.0
1998-08-06,8.12,8.12,8.12,8.12,1900,0.410637889508019,0.410637889508019,0.410637889508019,0.410637889508019,37570.8145648326,0.0,1.0
1998-08-07,8.12,8.12,8.0,8.0,4300,0.410637889508019,0.410637889508019,0.404569349268984,0.404569349268984,85028.6855940948,0.0,1.0
1998-08-10,8.88,8.88,8.25,8.25,39800,0.449071977688572,0.449071977688572,0.41721214143364,0.41721214143364,787009.6945686,0.0,1.0
1998-08-11,8.88,9.0,8.75,8.75,7100,0.449071977688572,0.455140517927607,0.442497725762951,0.442497725762951,140396.201794901,0.0,1.0
1998-08-12,9.12,9.38,8.94,9.0,11500,0.461209058166642,0.474357562017884,0.45210624780809,0.455140517927607,227402.298681882,0.0,1.0
1998-08-13,9.25,9.62,9.12,9.38,25800,0.467783310092263,0.486494642495953,0.461209058166642,0.474357562017884,510172.113564569,0.0,1.0
1998-08-14,8.81,9.38,8.81,9.38,12600,0.445531995882469,0.474357562017884,0.445531995882469,0.474357562017884,249153.822903627,0.0,1.0
1998-08-17,8.25,8.69,8.25,8.69,15700,0.41721214143364,0.439463455643434,0.41721214143364,0.439463455643434,310453.57298309,0.0,1.0
1998-08-18,8.31,8.44,8.31,8.38,2000,0.420246411553157,0.426820663478778,0.420246411553157,0.423786393359261,39548.2258577186,0.0,1.0
1998-08-19,8.44,8.44,8.38,8.38,600,0.426820663478778,0.426820663478778,0.423786393359261,0.423786393359261,11864.4677573156,0.0,1.0
1998-08-20,8.44,8.44,8.12,8.19,4100,0.426820663478778,0.426820663478778,0.410637889508019,0.414177871314122,81073.863008323,0.0,1.0
1998-08-21,8.06,8.31,8.06,8.31,4800,0.407603619388501,0.420246411553157,0.407603619388501,0.420246411553157,94915.7420585246,0.0,1.0
1998-08-24,8.12,8.12,8.06,8.12,3000,0.410637889508019,0.410637889508019,0.407603619388501,0.410637889508019,59322.3387865778,0.0,1.0
1998-08-25,7.88,8.25,7.44,8.25,12800,0.398500809029949,0.41721214143364,0.376249494820155,0.41721214143364,253108.645489399,0.0,1.0
1998-08-26,7.88,8.0,7.88,8.0,900,0.398500809029949,0.404569349268984,0.398500809029949,0.404569349268984,17796.7016359734,0.0,1.0
1998-08-27,7.5,7.75,7.5,7.75,3400,0.379283764939673,0.391926557104328,0.379283764939673,0.391926557104328,67231.9839581214,0.0,1.0
1998-08-28,7.38,7.38,7.38,7.38,1000,0.373215224700638,0.373215224700638,0.373215224700638,0.373215224700638,19774.1129288593,0.0,1.0
1998-08-31,6.75,7.25,6.75,7.25,4900,0.341355388445705,0.366640972775017,0.341355388445705,0.366640972775017,96893.1533514105,0.0,1.0
1998-09-01,6.88,7.12,6.62,6.62,6800,0.347929640371326,0.360066720849396,0.334781136520084,0.334781136520084,134463.967916243,0.0,1.0
1998-09-02,7.19,7.19,7.0,7.0,2600,0.363606702655499,0.363606702655499,0.353998180610361,0.353998180610361,51412.6936150342,0.0,1.0
1998-09-03,7.0,7.19,7.0,7.19,1700,0.353998180610361,0.363606702655499,0.353998180610361,0.363606702655499,33615.9919790608,0.0,1.0
1998-09-04,7.38,7.5,6.88,7.12,11200,0.373215224700638,0.379283764939673,0.347929640371326,0.360066720849396,221470.064803224,0.0,1.0
1998-09-08,7.5,7.5,7.38,7.5,1300,0.379283764939673,0.379283764939673,0.373215224700638,0.379283764939673,25706.346807517,0.0,1.0
1998-09-09,7.5,7.5,7.5,7.5,0,0.379283764939673,0.379283764939673,0.379283764939673,0.379283764939673,0,0.0,1.0
1998-09-10,7.5,7.5,7.5,7.5,0,0.379283764939673,0.379283764939673,0.379283764939673,0.379283764939673,0,0.0,1.0
1998-09-11,7.25,7.38,7.25,7.38,700,0.366640972775017,0.373215224700638,0.366640972775017,0.373215224700638,13841.8790502015,0.0,1.0
1998-09-14,7.38,7.38,7.38,7.38,100,0.373215224700638,0.373215224700638,0.373215224700638,0.373215224700638,1977.41129288593,0.0,1.0
1998-09-15,7.5,7.5,7.5,7.5,600,0.379283764939673,0.379283764939673,0.379283764939673,0.379283764939673,11864.4677573155,0.0,1.0
1998-09-16,7.25,7.38,7.25,7.38,3000,0.366640972775017,0.373215224700638,0.366640972775017,0.373215224700638,59322.3387865778,0.0,1.0
1998-09-17,7.25,7.25,7.25,7.25,0,0.366640972775017,0.366640972775017,0.366640972775017,0.366640972775017,0,0.0,1.0
1998-09-18,7.31,7.31,7.31,7.31,300,0.369675242894534,0.369675242894534,0.369675242894534,0.369675242894534,5932.23387865778,0.0,1.0
1998-09-21,7.31,7.31,7.31,7.31,0,0.369675242894534,0.369675242894534,0.369675242894534,0.369675242894534,0,0.0,1.0
1998-09-22,7.19,7.25,7.19,7.25,900,0.363606702655499,0.366640972775017,0.363606702655499,0.366640972775017,17796.7016359734,0.0,1.0
1998-09-23,7.5,7.56,7.38,7.44,5400,0.379283764939673,0.38231803505919,0.373215224700638,0.376249494820155,106780.20981584,0.0,1.0
1998-09-24,7.38,7.38,7.38,7.38,200,0.373215224700638,0.373215224700638,0.373215224700638,0.373215224700638,3954.82258577185,0.0,1.0
1998-09-25,7.38,7.38,7.38,7.38,0,0.373215224700638,0.373215224700638,0.373215224700638,0.373215224700638,0,0.0,1.0
1998-09-28,7.62,7.62,7.5,7.5,1000,0.385352305178707,0.385352305178707,0.379283764939673,0.379283764939673,19774.1129288593,0.0,1.0
1998-09-29,7.44,7.56,7.44,7.56,700,0.376249494820155,0.38231803505919,0.376249494820155,0.38231803505919,13841.8790502015,0.0,1.0
1998-09-30,7.62,7.62,7.62,7.62,400,0.385352305178707,0.385352305178707,0.385352305178707,0.385352305178707,7909.64517154372,0.0,1.0
1998-10-01,7.31,7.56,7.31,7.5,2100,0.369675242894534,0.38231803505919,0.369675242894534,0.379283764939673,41525.6371506045,0.0,1.0
1998-10-02,7.12,7.19,7.12,7.19,2000,0.360066720849396,0.363606702655499,0.360066720849396,0.363606702655499,39548.2258577185,0.0,1.0
1998-10-05,7.0,7.25,7.0,7.25,3500,0.353998180610361,0.366640972775017,0.353998180610361,0.366640972775017,69209.3952510075,0.0,1.0
1998-10-06,7.31,7.31,7.19,7.19,3500,0.369675242894534,0.369675242894534,0.363606702655499,0.363606702655499,69209.3952510075,0.0,1.0
1998-10-07,7.31,7.31,7.31,7.31,0,0.369675242894534,0.369675242894534,0.369675242894534,0.369675242894534,0,0.0,1.0
1998-10-08,7.0,7.19,6.94,7.19,2200,0.353998180610361,0.363606702655499,0.350963910490844,0.363606702655499,43503.0484434904,0.0,1.0
1998-10-09,7.0,7.0,7.0,7.0,0,0.353998180610361,0.353998180610361,0.353998180610361,0.353998180610361,0,0.0,1.0
1998-10-12,7.31,7.31,7.31,7.31,2000,0.369675242894534,0.369675242894534,0.369675242894534,0.369675242894534,39548.2258577186,0.0,1.0
1998-10-13,7.19,7.31,7.19,7.31,7800,0.363606702655499,0.369675242894534,0.363606702655499,0.369675242894534,154238.080845102,0.0,1.0
1998-10-14,7.31,7.31,7.31,7.31,100,0.369675242894534,0.369675242894534,0.369675242894534,0.369675242894534,1977.41129288593,0.0,1.0
1998-10-15,7.25,7.25,7.25,7.25,200,0.366640972775017,0.366640972775017,0.366640972775017,0.366640972775017,3954.82258577185,0.0,1.0
1998-10-16,7.25,7.25,7.25,7.25,0,0.366640972775017,0.366640972775017,0.366640972775017,0.366640972775017,0,0.0,1.0
1998-10-19,7.38,7.38,7.38,7.38,600,0.373215224700638,0.373215224700638,0.373215224700638,0.373215224700638,11864.4677573156,0.0,1.0
1998-10-20,7.31,7.5,7.31,7.5,1700,0.369675242894534,0.379283764939673,0.369675242894534,0.379283764939673,33615.9919790608,0.0,1.0
1998-10-21,7.25,7.25,7.19,7.19,1200,0.366640972775017,0.366640972775017,0.363606702655499,0.363606702655499,23728.9355146311,0.0,1.0
1998-10-22,7.12,7.12,7.12,7.12,1000,0.360066720849396,0.360066720849396,0.360066720849396,0.360066720849396,19774.1129288593,0.0,1.0
1998-10-23,7.25,7.25,7.12,7.12,3000,0.366640972775017,0.366640972775017,0.360066720849396,0.360066720849396,59322.3387865778,0.0,1.0
1998-10-26,7.0,7.25,7.0,7.25,3700,0.353998180610361,0.366640972775017,0.353998180610361,0.366640972775017,73164.2178367793,0.0,1.0
1998-10-27,7.12,7.12,6.88,7.0,4400,0.360066720849396,0.360066720849396,0.347929640371326,0.353998180610361,87006.0968869807,0.0,1.0
1998-10-28,6.75,7.0,6.62,7.0,8500,0.341355388445705,0.353998180610361,0.334781136520084,0.353998180610361,168079.959895304,0.0,1.0
1998-10-29,6.62,6.69,6.38,6.69,4800,0.334781136520084,0.338321118326188,0.322644056042015,0.338321118326188,94915.7420585246,0.0,1.0
1998-10-30,6.62,6.75,6.56,6.75,2600,0.334781136520084,0.341355388445705,0.331746866400567,0.341355388445705,51412.6936150341,0.0,1.0
1998-11-02,6.62,6.62,6.5,6.62,1400,0.334781136520084,0.334781136520084,0.32871259628105,0.334781136520084,27683.758100403,0.0,1.0
1998-11-03,6.62,6.62,6.62,6.62,0,0.334781136520084,0.334781136520084,0.334781136520084,0.334781136520084,0,0.0,1.0
1998-11-04,6.75,6.75,6.62,6.75,5000,0.341355388445705,0.341355388445705,0.334781136520084,0.341355388445705,98870.5646442964,0.0,1.0
1998-11-05,6.38,6.75,6.38,6.75,10100,0.322644056042015,0.341355388445705,0.322644056042015,0.341355388445705,199718.540581479,0.0,1.0
1998-11-06,6.62,6.75,6.5,6.5,15700,0.334781136520084,0.341355388445705,0.32871259628105,0.32871259628105,310453.572983091,0.0,1.0
1998-11-09,6.94,6.94,6.56,6.56,3100,0.350963910490844,0.350963910490844,0.331746866400567,0.331746866400567,61299.7500794637,0.0,1.0
1998-11-10,6.88,6.94,6.81,6.81,4800,0.347929640371326,0.350963910490844,0.344389658565223,0.344389658565223,94915.7420585246,0.0,1.0
1998-11-11,7.06,7.12,7.0,7.0,4300,0.357032450729878,0.360066720849396,0.353998180610361,0.353998180610361,85028.685594095,0.0,1.0
1998-11-12,7.19,7.19,7.19,7.19,400,0.363606702655499,0.363606702655499,0.363606702655499,0.363606702655499,7909.64517154372,0.0,1.0
1998-11-13,7.12,7.5,7.0,7.19,14900,0.360066720849396,0.379283764939673,0.353998180610361,0.363606702655499,294634.282640003,0.0,1.0
1998-11-16,6.88,7.0,6.88,7.0,3100,0.347929640371326,0.353998180610361,0.347929640371326,0.353998180610361,61299.7500794638,0.0,1.0
1998-11-17,7.0,7.0,6.88,7.0,1200,0.353998180610361,0.353998180610361,0.347929640371326,0.353998180610361,23728.9355146311,0.0,1.0
1998-11-18,6.75,6.94,6.75,6.94,5000,0.341355388445705,0.350963910490844,0.341355388445705,0.350963910490844,98870.5646442964,0.0,1.0
1998-11-19,7.0,7.0,6.88,6.88,1500,0.353998180610361,0.353998180610361,0.347929640371326,0.347929640371326,29661.1693932889,0.0,1.0
1998-11-20,7.0,7.0,6.88,7.0,13300,0.353998180610361,0.353998180610361,0.347929640371326,0.353998180610361,262995.701953828,0.0,1.0
1998-11-23,7.12,7.25,7.0,7.0,5200,0.360066720849396,0.366640972775017,0.353998180610361,0.353998180610361,102825.387230068,0.0,1.0
1998-11-24,7.19,7.44,7.0,7.12,5900,0.363606702655499,0.376249494820155,0.353998180610361,0.360066720849396,116667.26628027,0.0,1.0
1998-11-25,7.44,7.5,7.25,7.31,3000,0.376249494820155,0.379283764939673,0.366640972775017,0.369675242894534,59322.3387865778,0.0,1.0
1998-11-27,7.44,7.44,7.44,7.44,200,0.376249494820155,0.376249494820155,0.376249494820155,0.376249494820155,3954.82258577186,0.0,1.0
1998-11-30,7.62,7.62,7.5,7.56,20500,0.385352305178707,0.385352305178707,0.379283764939673,0.38231803505919,405369.315041615,0.0,1.0
1998-12-01,7.25,7.38,7.25,7.38,3600,0.366640972775017,0.373215224700638,0.366640972775017,0.373215224700638,71186.8065438933,0.0,1.0
1998-12-02,7.31,7.31,7.12,7.25,4400,0.369675242894534,0.369675242894534,0.360066720849396,0.366640972775017,87006.0968869808,0.0,1.0
1998-12-03,7.19,7.31,7.19,7.25,2900,0.363606702655499,0.369675242894534,0.363606702655499,0.366640972775017,57344.927493692,0.0,1.0
1998-12-04,7.25,7.25,7.19,7.25,2400,0.366640972775017,0.366640972775017,0.363606702655499,0.366640972775017,47457.8710292622,0.0,1.0
1998-12-07,7.06,7.19,6.88,7.19,20500,0.357032450729878,0.363606702655499,0.347929640371326,0.363606702655499,405369.315041616,0.0,1.0
1998-12-08,7.0,7.19,6.94,7.19,3600,0.353998180610361,0.363606702655499,0.350963910490844,0.363606702655499,71186.8065438934,0.0,1.0
1998-12-09,7.5,7.5,6.94,6.94,10600,0.379283764939673,0.379283764939673,0.350963910490844,0.350963910490844,209605.597045908,0.0,1.0
1998-12-10,7.94,8.38,7.75,7.75,85700,0.401535079149467,0.423786393359261,0.391926557104328,0.391926557104328,1694641.47800324,0.0,1.0
1998-12-11,7.62,8.06,7.56,8.06,13000,0.385352305178707,0.407603619388501,0.38231803505919,0.407603619388501,257063.468075171,0.0,1.0
1998-12-14,7.75,7.88,7.5,7.75,11300,0.391926557104328,0.398500809029949,0.379283764939673,0.391926557104328,223447.47609611,0.0,1.0
1998-12-15,7.88,7.88,7.75,7.88,7800,0.398500809029949,0.398500809029949,0.391926557104328,0.398500809029949,154238.080845102,0.0,1.0
1998-12-16,7.31,7.75,7.25,7.75,13100,0.369675242894534,0.391926557104328,0.366640972775017,0.391926557104328,259040.879368057,0.0,1.0
1998-12-17,7.44,7.44,7.31,7.31,9500,0.376249494820155,0.376249494820155,0.369675242894534,0.369675242894534,187854.072824163,0.0,1.0
1998-12-18,7.44,7.44,7.31,7.31,1600,0.376249494820155,0.376249494820155,0.369675242894534,0.369675242894534,31638.5806861748,0.0,1.0
1998-12-21,7.44,7.44,7.44,7.44,800,0.376249494820155,0.376249494820155,0.376249494820155,0.376249494820155,15819.2903430874,0.0,1.0
1998-12-22,7.25,7.38,7.12,7.31,9800,0.366640972775017,0.373215224700638,0.360066720849396,0.369675242894534,193786.306702821,0.0,1.0
1998-12-23,7.75,7.75,7.38,7.38,16000,0.391926557104328,0.391926557104328,0.373215224700638,0.373215224700638,316385.806861749,0.0,1.0
1998-12-24,7.88,7.88,7.69,7.81,3800,0.398500809029949,0.398500809029949,0.388892286984811,0.394960827223846,75141.6291296653,0.0,1.0
1998-12-28,7.75,7.81,7.75,7.81,300,0.391926557104328,0.394960827223846,0.391926557104328,0.394960827223846,5932.23387865779,0.0,1.0
1998-12-29,7.69,7.69,7.69,7.69,800,0.388892286984811,0.388892286984811,0.388892286984811,0.388892286984811,15819.2903430874,0.0,1.0
1998-12-30,7.94,8.0,7.69,7.69,4000,0.401535079149467,0.404569349268984,0.388892286984811,0.388892286984811,79096.451715437,0.0,1.0
1998-12-31,8.38,8.38,8.12,8.12,4500,0.423786393359261,0.423786393359261,0.410637889508019,0.410637889508019,88983.5081798667,0.0,1.0
1999-01-04,8.5,8.62,8.5,8.5,1600,0.429854933598296,0.43592347383733,0.429854933598296,0.429854933598296,31638.5806861748,0.0,1.0
1999-01-05,8.25,8.69,8.25,8.62,19600,0.41721214143364,0.439463455643434,0.41721214143364,0.43592347383733,387572.613405642,0.0,1.0
1999-01-06,8.25,8.38,8.12,8.38,17200,0.41721214143364,0.423786393359261,0.410637889508019,0.423786393359261,340114.742376379,0.0,1.0
1999-01-07,7.88,8.38,7.88,8.38,6200,0.398500809029949,0.423786393359261,0.398500809029949,0.423786393359261,122599.500158928,0.0,1.0
1999-01-08,8.0,8.12,7.88,8.12,3600,0.404569349268984,0.410637889508019,0.398500809029949,0.410637889508019,71186.8065438934,0.0,1.0
1999-01-11,7.62,7.88,7.62,7.88,9200,0.385352305178707,0.398500809029949,0.385352305178707,0.398500809029949,181921.838945505,0.0,1.0
1999-01-12,7.62,7.75,7.5,7.75,5900,0.385352305178707,0.391926557104328,0.379283764939673,0.391926557104328,116667.26628027,0.0,1.0
1999-01-13,7.38,7.62,7.38,7.62,2100,0.373215224700638,0.385352305178707,0.373215224700638,0.385352305178707,41525.6371506044,0.0,1.0
1999-01-14,7.38,7.62,7.38,7.5,4400,0.373215224700638,0.385352305178707,0.373215224700638,0.379283764939673,87006.0968869807,0.0,1.0
1999-01-15,7.56,7.56,7.5,7.5,2000,0.38231803505919,0.38231803505919,0.379283764939673,0.379283764939673,39548.2258577185,0.0,1.0
1999-01-19,7.69,7.69,7.69,7.69,1300,0.388892286984811,0.388892286984811,0.388892286984811,0.388892286984811,25706.3468075171,0.0,1.0
1999-01-20,7.75,7.75,7.69,7.69,8700,0.391926557104328,0.391926557104328,0.388892286984811,0.388892286984811,172034.782481076,0.0,1.0
1999-01-21,7.5,7.62,7.5,7.62,26800,0.379283764939673,0.385352305178707,0.379283764939673,0.385352305178707,529946.226493428,0.0,1.0
1999-01-22,7.5,7.5,7.5,7.5,200,0.379283764939673,0.379283764939673,0.379283764939673,0.379283764939673,3954.82258577185,0.0,1.0
1999-01-25,7.62,7.88,7.62,7.62,154700,0.385352305178707,0.398500809029949,0.385352305178707,0.385352305178707,3059055.27009453,0.0,1.0
1999-01-26,8.69,8.69,7.75,7.75,78300,0.439463455643434,0.439463455643434,0.391926557104328,0.391926557104328,1548313.04232968,0.0,1.0
1999-01-27,8.69,8.75,8.62,8.69,22500,0.439463455643434,0.442497725762951,0.43592347383733,0.439463455643434,444917.540899334,0.0,1.0
1999-01-28,9.0,9.0,8.69,8.75,155000,0.455140517927607,0.455140517927607,0.439463455643434,0.442497725762951,3064987.50397319,0.0,1.0
1999-01-29,9.25,9.25,8.81,8.81,5500,0.467783310092263,0.467783310092263,0.445531995882469,0.445531995882469,108757.621108726,0.0,1.0
1999-02-01,9.38,9.38,9.25,9.38,11000,0.474357562017884,0.474357562017884,0.467783310092263,0.474357562017884,217515.242217452,0.0,1.0
1999-02-02,9.38,9.38,9.25,9.25,2700,0.474357562017884,0.474357562017884,0.467783310092263,0.467783310092263,53390.10490792,0.0,1.0
1999-02-03,10.5,10.75,9.5,9.5,20900,0.530997270915542,0.543640063080197,0.480426102256919,0.480426102256919,413278.960213158,0.0,1.0
1999-02-04,11.0,12.0,10.81,10.88,52400,0.556282855244853,0.606854023903476,0.546674333199715,0.550214315005818,1036163.51747223,0.0,1.0
1999-02-05,11.0,11.0,10.75,10.88,27500,0.556282855244853,0.556282855244853,0.543640063080197,0.550214315005818,543788.10554363,0.0,1.0
1999-02-08,10.75,10.88,10.75,10.88,1100,0.543640063080197,0.550214315005818,0.543640063080197,0.550214315005818,21751.5242217452,0.0,1.0
1999-02-09,10.75,11.0,10.62,10.88,52700,0.543640063080197,0.556282855244853,0.537065811154576,0.550214315005818,1042095.75135088,0.0,1.0
1999-02-10,11.12,11.5,11.0,11.0,39100,0.562351395483888,0.581568439574165,0.556282855244853,0.556282855244853,773167.815518397,0.0,1.0
1999-02-11,11.25,11.44,11.0,11.0,68100,0.568925647409509,0.578534169454647,0.556282855244853,0.556282855244853,1346617.09045532,0.0,1.0
1999-02-12,12.0,12.0,11.38,11.38,7400,0.606854023903476,0.606854023903476,0.57549989933513,0.57549989933513,146328.435673559,0.0,1.0
1999-02-16,12.25,12.5,12.0,12.0,42000,0.619496816068132,0.632139608232788,0.606854023903476,0.606854023903476,830512.743012089,0.0,1.0
1999-02-17,12.5,12.5,12.38,12.5,22300,0.632139608232788,0.632139608232788,0.626071067993753,0.632139608232788,440962.718313561,0.0,1.0
1999-02-18,12.69,12.75,12.38,12.38,25900,0.641748130277926,0.644782400397443,0.626071067993753,0.626071067993753,512149.524857455,0.0,1.0
1999-02-19,12.88,12.88,12.75,12.75,10000,0.651356652323064,0.651356652323064,0.644782400397443,0.644782400397443,197741.129288593,0.0,1.0
1999-02-22,12.81,13.12,12.75,12.88,119600,0.647816670516961,0.663493732801134,0.644782400397443,0.651356652323064,2364983.90629157,0.0,1.0
1999-02-23,13.25,13.38,13.0,13.0,44700,0.670067984726755,0.676642236652376,0.657425192562099,0.657425192562099,883902.847920009,0.0,1.0
1999-02-24,13.12,13.38,13.12,13.38,6900,0.663493732801134,0.676642236652376,0.663493732801134,0.676642236652376,136441.379209129,0.0,1.0
1999-02-25,12.88,13.12,12.88,13.0,6600,0.651356652323064,0.663493732801134,0.651356652323064,0.657425192562099,130509.145330471,0.0,1.0
1999-02-26,12.94,13.0,12.88,12.94,12700,0.654390922442582,0.657425192562099,0.651356652323064,0.654390922442582,251131.234196513,0.0,1.0
1999-03-01,12.38,12.94,12.38,12.94,12500,0.626071067993753,0.654390922442582,0.626071067993753,0.654390922442582,247176.411610741,0.0,1.0
1999-03-02,12.0,12.25,11.88,12.12,21700,0.606854023903476,0.619496816068132,0.600785483664441,0.612922564142511,429098.250556246,0.0,1.0
1999-03-03,12.19,12.25,11.94,11.94,7500,0.616462545948614,0.619496816068132,0.603819753783959,0.603819753783959,148305.846966445,0.0,1.0
1999-03-04,12.19,12.19,12.06,12.19,20000,0.616462545948614,0.616462545948614,0.609888294022993,0.616462545948614,395482.258577186,0.0,1.0
1999-03-05,12.5,12.5,12.31,12.31,6000,0.632139608232788,0.632139608232788,0.622531086187649,0.622531086187649,118644.677573156,0.0,1.0
1999-03-08,12.62,12.62,12.38,12.5,6800,0.638208148471822,0.638208148471822,0.626071067993753,0.632139608232788,134463.967916243,0.0,1.0
1999-03-09,12.88,13.0,12.75,12.75,46000,0.651356652323064,0.657425192562099,0.644782400397443,0.644782400397443,909609.194727527,0.0,1.0
1999-03-10,12.75,12.75,12.75,12.75,2100,0.644782400397443,0.644782400397443,0.644782400397443,0.644782400397443,41525.6371506045,0.0,1.0
1999-03-11,12.62,12.88,12.62,12.75,2800,0.638208148471822,0.651356652323064,0.638208148471822,0.644782400397443,55367.516200806,0.0,1.0
1999-03-12,12.5,12.75,12.5,12.5,6000,0.632139608232788,0.644782400397443,0.632139608232788,0.632139608232788,118644.677573156,0.0,1.0
1999-03-15,12.75,12.75,12.5,12.5,3200,0.644782400397443,0.644782400397443,0.632139608232788,0.632139608232788,63277.1613723497,0.0,1.0
1999-03-16,12.75,12.75,12.62,12.62,2400,0.644782400397443,0.644782400397443,0.638208148471822,0.638208148471822,47457.8710292623,0.0,1.0
1999-03-17,12.69,12.69,12.69,12.69,1500,0.641748130277926,0.641748130277926,0.641748130277926,0.641748130277926,29661.1693932889,0.0,1.0
1999-03-18,12.38,12.62,12.25,12.62,4400,0.626071067993753,0.638208148471822,0.619496816068132,0.638208148471822,87006.0968869808,0.0,1.0
1999-03-19,12.38,12.5,12.25,12.25,8300,0.626071067993753,0.632139608232788,0.619496816068132,0.619496816068132,164125.137309532,0.0,1.0
1999-03-22,12.38,12.5,12.25,12.25,6200,0.626071067993753,0.632139608232788,0.619496816068132,0.619496816068132,122599.500158927,0.0,1.0
1999-03-23,12.25,12.38,12.25,12.38,7100,0.619496816068132,0.626071067993753,0.619496816068132,0.626071067993753,140396.201794901,0.0,1.0
1999-03-24,12.0,12.12,12.0,12.12,2400,0.606854023903476,0.612922564142511,0.606854023903476,0.612922564142511,47457.8710292623,0.0,1.0
1999-03-25,12.12,12.12,12.12,12.12,38100,0.612922564142511,0.612922564142511,0.612922564142511,0.612922564142511,753393.702589538,0.0,1.0
1999-03-26,12.12,12.12,12.0,12.06,2200,0.612922564142511,0.612922564142511,0.606854023903476,0.609888294022993,43503.0484434904,0.0,1.0
1999-03-29,12.0,12.0,12.0,12.0,3800,0.606854023903476,0.606854023903476,0.606854023903476,0.606854023903476,75141.6291296652,0.0,1.0
1999-03-30,12.0,12.0,12.0,12.0,2700,0.606854023903476,0.606854023903476,0.606854023903476,0.606854023903476,53390.10490792,0.0,1.0
1999-03-31,12.25,12.44,12.06,12.19,6500,0.619496816068132,0.62910533811327,0.609888294022993,0.616462545948614,128531.734037585,0.0,1.0
1999-04-01,12.38,12.44,12.19,12.19,5500,0.626071067993753,0.62910533811327,0.616462545948614,0.616462545948614,108757.621108726,0.0,1.0
1999-04-05,12.75,12.75,12.25,12.25,5500,0.644782400397443,0.644782400397443,0.619496816068132,0.619496816068132,108757.621108726,0.0,1.0
1999-04-06,12.81,12.94,12.81,12.88,2700,0.647816670516961,0.654390922442582,0.647816670516961,0.651356652323064,53390.10490792,0.0,1.0
1999-04-07,13.0,13.12,12.75,12.94,22500,0.657425192562099,0.663493732801134,0.644782400397443,0.654390922442582,444917.540899334,0.0,1.0
1999-04-08,13.0,13.0,13.0,13.0,11100,0.657425192562099,0.657425192562099,0.657425192562099,0.657425192562099,219492.653510338,0.0,1.0
1999-04-09,13.06,13.06,12.88,12.88,63500,0.660459462681616,0.660459462681616,0.651356652323064,0.651356652323064,1255656.17098256,0.0,1.0
1999-04-12,13.0,13.0,12.88,13.0,17300,0.657425192562099,0.657425192562099,0.651356652323064,0.657425192562099,342092.153669265,0.0,1.0
1999-04-13,12.88,12.94,12.88,12.94,4200,0.651356652323064,0.654390922442582,0.651356652323064,0.654390922442582,83051.274301209,0.0,1.0
1999-04-14,12.81,12.88,12.62,12.75,17300,0.647816670516961,0.651356652323064,0.638208148471822,0.644782400397443,342092.153669265,0.0,1.0
1999-04-15,12.88,12.88,12.75,12.75,2900,0.651356652323064,0.651356652323064,0.644782400397443,0.644782400397443,57344.9274936919,0.0,1.0
1999-04-16,12.75,12.75,12.75,12.75,1000,0.644782400397443,0.644782400397443,0.644782400397443,0.644782400397443,19774.1129288593,0.0,1.0
1999-04-19,12.75,12.75,12.75,12.75,0,0.644782400397443,0.644782400397443,0.644782400397443,0.644782400397443,0,0.0,1.0
1999-04-20,12.5,12.88,12.38,12.75,6100,0.632139608232788,0.651356652323064,0.626071067993753,0.644782400397443,120622.088866041,0.0,1.0
1999-04-21,12.38,12.38,12.25,12.38,500,0.626071067993753,0.626071067993753,0.619496816068132,0.626071067993753,9887.05646442963,0.0,1.0
1999-04-22,12.5,12.5,12.5,12.5,300,0.632139608232788,0.632139608232788,0.632139608232788,0.632139608232788,5932.23387865778,0.0,1.0
1999-04-23,12.62,12.62,12.25,12.5,7800,0.638208148471822,0.638208148471822,0.619496816068132,0.632139608232788,154238.080845102,0.0,1.0
1999-04-26,12.5,12.5,12.5,12.5,400,0.632139608232788,0.632139608232788,0.632139608232788,0.632139608232788,7909.6451715437,0.0,1.0
1999-04-27,12.5,12.62,12.5,12.62,500,0.632139608232788,0.638208148471822,0.632139608232788,0.638208148471822,9887.05646442963,0.0,1.0
1999-04-28,12.88,12.88,12.25,12.38,4700,0.651356652323064,0.651356652323064,0.619496816068132,0.626071067993753,92938.3307656386,0.0,1.0
1999-04-29,13.31,13.44,13.0,13.0,7700,0.673102254846272,0.679676506771893,0.657425192562099,0.657425192562099,152260.669552216,0.0,1.0
1999-04-30,13.44,13.5,13.38,13.44,2700,0.679676506771893,0.682710776891411,0.676642236652376,0.679676506771893,53390.1049079201,0.0,1.0
1999-05-03,13.25,13.44,13.25,13.44,3600,0.670067984726755,0.679676506771893,0.670067984726755,0.679676506771893,71186.8065438934,0.0,1.0
1999-05-04,14.38,14.38,13.25,13.25,44700,0.727213405310999,0.727213405310999,0.670067984726755,0.670067984726755,883902.847920009,0.0,1.0
1999-05-05,14.25,14.56,14.0,14.5,12700,0.720639153385378,0.736316215669551,0.707996361220722,0.733281945550034,251131.234196513,0.0,1.0
1999-05-06,14.12,14.25,14.12,14.25,900,0.714064901459757,0.720639153385378,0.714064901459757,0.720639153385378,17796.7016359733,0.0,1.0
1999-05-07,13.5,13.88,13.12,13.88,36700,0.682710776891411,0.701927820981687,0.663493732801134,0.701927820981687,725709.944489135,0.0,1.0
1999-05-10,12.62,13.25,12.62,13.25,17800,0.638208148471822,0.670067984726755,0.638208148471822,0.670067984726755,351979.210133695,0.0,1.0
1999-05-11,12.38,12.5,11.88,12.5,42800,0.626071067993753,0.632139608232788,0.600785483664441,0.632139608232788,846332.033355177,0.0,1.0
1999-05-12,12.62,12.88,12.44,12.62,645000,0.638208148471822,0.651356652323064,0.62910533811327,0.638208148471822,12754302.8391142,0.0,1.0
1999-05-13,13.12,13.31,12.62,12.69,140400,0.663493732801134,0.673102254846272,0.638208148471822,0.641748130277926,2776285.45521184,0.0,1.0
1999-05-14,13.0,13.19,12.75,12.88,55500,0.657425192562099,0.667033714607237,0.644782400397443,0.651356652323064,1097463.26755169,0.0,1.0
1999-05-17,13.12,13.12,13.0,13.0,56500,0.663493732801134,0.663493732801134,0.657425192562099,0.657425192562099,1117237.38048055,0.0,1.0
1999-05-18,13.44,13.44,13.25,13.38,49400,0.679676506771893,0.679676506771893,0.670067984726755,0.676642236652376,976841.178685648,0.0,1.0
1999-05-19,14.94,15.0,13.38,13.44,62900,0.755533259759828,0.758567529879345,0.676642236652376,0.679676506771893,1243791.70322525,0.0,1.0
1999-05-20,15.69,16.5,15.12,15.12,104900,0.793461636253795,0.83442428286728,0.76463607011838,0.76463607011838,2074304.44623734,0.0,1.0
1999-05-21,16.06,16.25,15.62,15.62,92000,0.812172968657485,0.821781490702624,0.789921654447691,0.789921654447691,1819218.38945505,0.0,1.0
1999-05-24,16.06,16.12,15.94,16.0,10500,0.812172968657485,0.815207238777003,0.806104428418451,0.809138698537968,207628.185753022,0.0,1.0
1999-05-25,16.25,16.44,16.0,16.0,91100,0.821781490702624,0.831390012747762,0.809138698537968,0.809138698537968,1801421.68781908,0.0,1.0
1999-05-26,16.06,16.31,15.88,16.31,34400,0.812172968657485,0.824815760822141,0.803070158298933,0.824815760822141,680229.484752759,0.0,1.0
1999-05-27,15.75,16.0,15.75,15.94,14700,0.796495906373312,0.809138698537968,0.796495906373312,0.806104428418451,290679.460054231,0.0,1.0
1999-05-28,15.75,15.88,15.75,15.75,3500,0.796495906373312,0.803070158298933,0.796495906373312,0.796495906373312,69209.3952510075,0.0,1.0
1999-06-01,15.88,16.0,15.69,15.69,10300,0.803070158298933,0.809138698537968,0.793461636253795,0.793461636253795,203673.363167251,0.0,1.0
1999-06-02,15.75,16.0,15.75,15.88,6000,0.796495906373312,0.809138698537968,0.796495906373312,0.803070158298933,118644.677573156,0.0,1.0
1999-06-03,15.81,15.94,15.75,15.88,5800,0.79953017649283,0.806104428418451,0.796495906373312,0.803070158298933,114689.854987384,0.0,1.0
1999-06-04,15.88,15.94,15.81,15.94,2500,0.803070158298933,0.806104428418451,0.79953017649283,0.806104428418451,49435.2823221482,0.0,1.0
1999-06-07,16.19,16.25,15.62,15.62,106600,0.818747220583107,0.821781490702624,0.789921654447691,0.789921654447691,2107920.4382164,0.0,1.0
1999-06-08,16.0,16.25,16.0,16.25,2200,0.809138698537968,0.821781490702624,0.809138698537968,0.821781490702624,43503.0484434904,0.0,1.0
1999-06-09,16.38,16.5,16.12,16.12,38300,0.828355742628245,0.83442428286728,0.815207238777003,0.815207238777003,757348.52517531,0.0,1.0
1999-06-10,16.56,16.56,16.38,16.38,14500,0.837458552986797,0.837458552986797,0.828355742628245,0.828355742628245,286724.637468459,0.0,1.0
1999-06-11,17.62,17.62,16.62,16.62,77800,0.891063991764937,0.891063991764937,0.840492823106314,0.840492823106314,1538425.98586525,0.0,1.0
1999-06-14,17.94,18.06,17.69,17.69,75400,0.907246765735697,0.913315305974731,0.894603973571041,0.894603973571041,1490968.11483599,0.0,1.0
1999-06-15,18.06,18.25,17.94,17.94,37000,0.913315305974731,0.92292382801987,0.907246765735697,0.907246765735697,731642.178367793,0.0,1.0
1999-06-16,18.25,18.44,18.06,18.31,41600,0.92292382801987,0.932532350065008,0.913315305974731,0.925958098139387,822603.097840545,0.0,1.0
1999-06-17,18.75,18.75,18.38,18.5,25900,0.948209412349181,0.948209412349181,0.929498079945491,0.935566620184526,512149.524857455,0.0,1.0
1999-06-18,19.19,19.19,18.62,18.75,18600,0.970460726558976,0.970460726558976,0.94163516042356,0.948209412349181,367798.500476782,0.0,1.0
1999-06-21,18.69,19.12,18.62,19.12,9800,0.945175142229664,0.966920744752872,0.94163516042356,0.966920744752872,193786.306702821,0.0,1.0
1999-06-22,18.0,18.75,18.0,18.75,69500,0.910281035855214,0.948209412349181,0.910281035855214,0.948209412349181,1374300.84855572,0.0,1.0
1999-06-23,18.0,18.12,17.88,18.0,9500,0.910281035855214,0.916349576094249,0.904212495616179,0.910281035855214,187854.072824163,0.0,1.0
1999-06-24,18.31,18.44,17.88,17.88,4800,0.925958098139387,0.932532350065008,0.904212495616179,0.904212495616179,94915.7420585245,0.0,1.0
1999-06-25,18.19,18.25,18.0,18.25,16900,0.919889557900353,0.92292382801987,0.910281035855214,0.92292382801987,334182.508497722,0.0,1.0
1999-06-28,17.94,18.19,17.88,18.19,10400,0.907246765735697,0.919889557900353,0.904212495616179,0.919889557900353,205650.774460136,0.0,1.0
1999-06-29,16.94,17.81,16.94,17.81,29500,0.856675597077074,0.900672513810076,0.856675597077074,0.900672513810076,583336.331401348,0.0,1.0
1999-06-30,16.88,16.94,16.88,16.94,8200,0.853641326957556,0.856675597077074,0.853641326957556,0.856675597077074,162147.726016646,0.0,1.0
1999-07-01,16.5,16.75,16.44,16.75,11100,0.83442428286728,0.847067075031935,0.831390012747762,0.847067075031935,219492.653510338,0.0,1.0
1999-07-02,16.38,16.5,16.38,16.5,4300,0.828355742628245,0.83442428286728,0.828355742628245,0.83442428286728,85028.6855940948,0.0,1.0
1999-07-06,16.25,16.44,16.12,16.44,13000,0.821781490702624,0.831390012747762,0.815207238777003,0.831390012747762,257063.468075171,0.0,1.0
1999-07-07,16.0,16.19,16.0,16.19,26200,0.809138698537968,0.818747220583107,0.809138698537968,0.818747220583107,518081.758736113,0.0,1.0
1999-07-08,16.31,16.31,16.0,16.0,40400,0.824815760822141,0.824815760822141,0.809138698537968,0.809138698537968,798874.162325915,0.0,1.0
1999-07-09,16.38,16.44,16.25,16.44,21200,0.828355742628245,0.831390012747762,0.821781490702624,0.831390012747762,419211.194091816,0.0,1.0
1999-07-12,16.88,16.88,16.38,16.5,36400,0.853641326957556,0.853641326957556,0.828355742628245,0.83442428286728,719777.710610478,0.0,1.0
1999-07-13,16.94,17.0,16.75,16.88,17900,0.856675597077074,0.859709867196591,0.847067075031935,0.853641326957556,353956.621426581,0.0,1.0
1999-07-14,17.12,17.31,17.0,17.06,41100,0.865778407435626,0.875386929480764,0.859709867196591,0.862744137316108,812716.041376116,0.0,1.0
1999-07-15,17.19,17.19,17.19,17.19,400,0.86931838924173,0.86931838924173,0.86931838924173,0.86931838924173,7909.6451715437,0.0,1.0
1999-07-16,17.06,17.12,16.81,17.12,12100,0.862744137316108,0.865778407435626,0.850101345151453,0.865778407435626,239266.766439197,0.0,1.0
1999-07-19,17.38,17.5,17.12,17.12,6300,0.878926911286868,0.884995451525903,0.865778407435626,0.865778407435626,124576.911451813,0.0,1.0
1999-07-20,17.38,17.5,17.31,17.44,15300,0.878926911286868,0.884995451525903,0.875386929480764,0.881961181406385,302543.927811547,0.0,1.0
1999-07-21,17.44,17.44,17.25,17.38,6600,0.881961181406385,0.881961181406385,0.872352659361247,0.878926911286868,130509.145330471,0.0,1.0
1999-07-22,17.88,17.88,17.5,17.5,101400,0.904212495616179,0.904212495616179,0.884995451525903,0.884995451525903,2005095.05098633,0.0,1.0
1999-07-23,18.12,18.12,17.94,17.94,13200,0.916349576094249,0.916349576094249,0.907246765735697,0.907246765735697,261018.290660942,0.0,1.0
1999-07-26,18.75,18.75,18.12,18.25,15700,0.948209412349181,0.948209412349181,0.916349576094249,0.92292382801987,310453.572983091,0.0,1.0
1999-07-27,20.12,20.88,18.62,18.62,66900,1.0174919134115,1.05592600159205,0.94163516042356,0.94163516042356,1322888.15494068,0.0,1.0
1999-07-28,22.0,22.25,20.12,20.25,62100,1.11256571048971,1.12520850265436,1.0174919134115,1.02406616533712,1227972.41288216,0.0,1.0
1999-07-29,21.06,22.0,21.0,21.75,144400,1.0650288119506,1.11256571048971,1.06199454183108,1.09992291832505,2855381.90692728,0.0,1.0
1999-07-30,20.56,21.12,20.5,21.12,28600,1.03974322762129,1.06806308207012,1.03670895750177,1.06806308207012,565539.629765375,0.0,1.0
1999-08-02,20.69,20.69,20.69,20.69,500,1.04631747954691,1.04631747954691,1.04631747954691,1.04631747954691,9887.05646442964,0.0,1.0
1999-08-03,21.75,22.38,20.88,20.88,101300,1.09992291832505,1.13178275457998,1.05592600159205,1.05592600159205,2003117.63969344,0.0,1.0
1999-08-04,21.0,21.88,20.94,21.88,86000,1.06199454183108,1.10649717025067,1.05896027171157,1.10649717025067,1700573.7118819,0.0,1.0
1999-08-05,21.19,21.19,20.75,20.88,96200,1.07160306387622,1.07160306387622,1.04935174966643,1.05592600159205,1902269.66375626,0.0,1.0
1999-08-06,23.75,24.25,21.12,21.25,519700,1.2010652556423,1.22635083997161,1.06806308207012,1.07463733399574,10276606.4891281,0.0,1.0
1999-08-09,22.75,23.5,22.75,23.5,133500,1.15049408698367,1.18842246347764,1.15049408698367,1.18842246347764,2639844.07600272,0.0,1.0
1999-08-10,22.62,22.81,22.62,22.75,14800,1.14391983505805,1.15352835710319,1.14391983505805,1.15049408698367,292656.871347118,0.0,1.0
1999-08-11,21.94,22.56,21.88,22.5,46100,1.10953144037019,1.14088556493853,1.10649717025067,1.13785129481902,911586.606020412,0.0,1.0
1999-08-12,21.38,21.94,21.38,21.94,6200,1.08121158592136,1.10953144037019,1.08121158592136,1.10953144037019,122599.500158927,0.0,1.0
1999-08-13,20.0,21.31,19.88,21.25,72700,1.01142337317246,1.07767160411526,1.00535483293343,1.07463733399574,1437578.00992807,0.0,1.0
1999-08-16,19.44,19.94,19.38,19.94,25500,0.983103518723631,1.00838910305294,0.980069248604114,1.00838910305294,504239.879685912,0.0,1.0
1999-08-17,19.5,19.56,19.38,19.56,44000,0.986137788843149,0.989172058962666,0.980069248604114,0.989172058962666,870060.968869808,0.0,1.0
1999-08-18,19.75,19.75,19.5,19.5,112000,0.998780581007804,0.998780581007804,0.986137788843149,0.986137788843149,2214700.64803224,0.0,1.0
1999-08-19,19.75,19.88,19.75,19.75,55000,0.998780581007804,1.00535483293343,0.998780581007804,0.998780581007804,1087576.21108726,0.0,1.0
1999-08-20,19.88,20.0,19.88,19.88,151800,1.00535483293343,1.01142337317246,1.00535483293343,1.00535483293343,3001710.34260082,0.0,1.0
1999-08-23,19.62,19.88,19.62,19.88,34100,0.992206329082184,1.00535483293343,0.992206329082184,1.00535483293343,674297.250874101,0.0,1.0
1999-08-24,19.62,19.75,19.56,19.69,70400,0.992206329082184,0.998780581007804,0.989172058962666,0.995746310888287,1392097.55019169,0.0,1.0
1999-08-25,19.19,19.62,19.0,19.62,46000,0.970460726558976,0.992206329082184,0.960852204513837,0.992206329082184,909609.194727526,0.0,1.0
1999-08-26,18.69,19.19,18.56,19.19,40000,0.945175142229664,0.970460726558976,0.938600890304043,0.970460726558976,790964.517154371,0.0,1.0
1999-08-27,18.38,18.69,18.38,18.5,154800,0.929498079945491,0.945175142229664,0.929498079945491,0.935566620184526,3061032.68138741,0.0,1.0
1999-08-30,18.31,18.38,18.25,18.25,12400,0.925958098139387,0.929498079945491,0.92292382801987,0.92292382801987,245199.000317855,0.0,1.0
1999-08-31,18.75,18.94,18.38,18.38,110900,0.948209412349181,0.95781793439432,0.929498079945491,0.929498079945491,2192949.12381049,0.0,1.0
1999-09-01,19.5,19.5,18.88,18.88,85500,0.986137788843149,0.986137788843149,0.954783664274802,0.954783664274802,1690686.65541747,0.0,1.0
1999-09-02,19.44,19.62,19.38,19.5,23600,0.983103518723631,0.992206329082184,0.980069248604114,0.986137788843149,466669.065121079,0.0,1.0
1999-09-03,19.5,19.75,19.38,19.5,19800,0.986137788843149,0.998780581007804,0.980069248604114,0.986137788843149,391527.435991413,0.0,1.0
1999-09-07,19.56,19.62,19.5,19.62,24800,0.989172058962666,0.992206329082184,0.986137788843149,0.992206329082184,490398.00063571,0.0,1.0
1999-09-08,20.12,20.25,19.62,19.62,42200,1.0174919134115,1.02406616533712,0.992206329082184,0.992206329082184,834467.565597857,0.0,1.0
1999-09-09,19.94,20.19,19.88,20.12,18500,1.00838910305294,1.0210318952176,1.00535483293343,1.0174919134115,365821.089183898,0.0,1.0
1999-09-10,19.88,20.0,19.75,19.81,5500,1.00535483293343,1.01142337317246,0.998780581007804,1.00181485112732,108757.621108725,0.0,1.0
1999-09-13,19.88,19.88,19.75,19.88,10400,1.00535483293343,1.00535483293343,0.998780581007804,1.00535483293343,205650.774460135,0.0,1.0
1999-09-14,19.31,19.88,19.25,19.88,18400,0.97652926679801,1.00535483293343,0.973494996678493,1.00535483293343,363843.677891011,0.0,1.0
1999-09-15,19.25,19.44,19.12,19.44,162800,0.973494996678493,0.983103518723631,0.966920744752872,0.983103518723631,3219225.58481829,0.0,1.0
1999-09-16,19.38,19.38,19.12,19.12,94000,0.980069248604114,0.980069248604114,0.966920744752872,0.966920744752872,1858766.61531277,0.0,1.0
1999-09-17,19.5,19.5,19.38,19.5,15000,0.986137788843149,0.986137788843149,0.980069248604114,0.986137788843149,296611.693932889,0.0,1.0
1999-09-20,19.12,19.5,19.12,19.5,6600,0.966920744752872,0.986137788843149,0.966920744752872,0.986137788843149,130509.145330471,0.0,1.0
1999-09-21,19.06,19.19,19.0,19.12,10600,0.963886474633355,0.970460726558976,0.960852204513837,0.966920744752872,209605.597045908,0.0,1.0
1999-09-22,18.88,19.19,18.88,19.19,7600,0.954783664274802,0.970460726558976,0.954783664274802,0.970460726558976,150283.258259331,0.0,1.0
1999-09-23,18.75,18.94,18.75,18.94,1700,0.948209412349181,0.95781793439432,0.948209412349181,0.95781793439432,33615.9919790608,0.0,1.0
1999-09-24,18.38,18.62,18.38,18.62,8300,0.929498079945491,0.94163516042356,0.929498079945491,0.94163516042356,164125.137309532,0.0,1.0
1999-09-27,18.0,18.75,18.0,18.75,21100,0.910281035855214,0.948209412349181,0.910281035855214,0.948209412349181,417233.782798931,0.0,1.0
1999-09-28,17.75,18.06,17.75,18.06,8600,0.897638243690558,0.913315305974731,0.897638243690558,0.913315305974731,170057.37118819,0.0,1.0
1999-09-29,17.44,17.56,17.38,17.56,35600,0.881961181406385,0.88802972164542,0.878926911286868,0.88802972164542,703958.42026739,0.0,1.0
1999-09-30,17.25,17.31,17.12,17.31,50700,0.872352659361247,0.875386929480764,0.865778407435626,0.875386929480764,1002547.52549317,0.0,1.0
1999-10-01,16.81,17.0,16.81,17.0,20200,0.850101345151453,0.859709867196591,0.850101345151453,0.859709867196591,399437.081162957,0.0,1.0
1999-10-04,16.75,16.94,16.75,16.94,5300,0.847067075031935,0.856675597077074,0.847067075031935,0.856675597077074,104802.798522954,0.0,1.0
1999-10-05,16.75,16.75,16.75,16.75,2700,0.847067075031935,0.847067075031935,0.847067075031935,0.847067075031935,53390.1049079201,0.0,1.0
1999-10-06,16.0,16.5,16.0,16.5,123500,0.809138698537968,0.83442428286728,0.809138698537968,0.83442428286728,2442102.94671412,0.0,1.0
1999-10-07,14.75,15.81,14.5,15.81,57300,0.745924737714689,0.79953017649283,0.733281945550034,0.79953017649283,1133056.67082364,0.0,1.0
1999-10-08,15.62,15.75,14.5,14.5,111400,0.789921654447691,0.796495906373312,0.733281945550034,0.733281945550034,2202836.18027492,0.0,1.0
1999-10-11,16.75,17.0,15.62,15.75,23600,0.847067075031935,0.859709867196591,0.789921654447691,0.796495906373312,466669.065121079,0.0,1.0
1999-10-12,16.44,17.25,16.06,16.81,65100,0.831390012747762,0.872352659361247,0.812172968657485,0.850101345151453,1287294.75166874,0.0,1.0
1999-10-13,16.12,16.19,15.81,16.19,6500,0.815207238777003,0.818747220583107,0.79953017649283,0.818747220583107,128531.734037585,0.0,1.0
1999-10-14,16.38,16.38,16.19,16.31,16000,0.828355742628245,0.828355742628245,0.818747220583107,0.824815760822141,316385.806861748,0.0,1.0
1999-10-15,15.69,16.25,15.62,16.25,15900,0.793461636253795,0.821781490702624,0.789921654447691,0.821781490702624,314408.395568862,0.0,1.0
1999-10-18,15.31,16.0,15.0,15.94,35100,0.774244592163518,0.809138698537968,0.758567529879345,0.806104428418451,694071.363802961,0.0,1.0
1999-10-19,15.5,16.0,15.38,15.38,15000,0.783853114208657,0.809138698537968,0.777784573969622,0.777784573969622,296611.693932889,0.0,1.0
1999-10-20,15.88,15.88,15.62,15.62,28500,0.803070158298933,0.803070158298933,0.789921654447691,0.789921654447691,563562.21847249,0.0,1.0
1999-10-21,15.88,15.88,15.75,15.75,6900,0.803070158298933,0.803070158298933,0.796495906373312,0.796495906373312,136441.379209129,0.0,1.0
1999-10-22,15.88,16.12,15.88,16.0,12000,0.803070158298933,0.815207238777003,0.803070158298933,0.809138698537968,237289.355146311,0.0,1.0
1999-10-25,16.06,16.06,15.75,16.0,12900,0.812172968657485,0.812172968657485,0.796495906373312,0.809138698537968,255086.056782285,0.0,1.0
1999-10-26,19.0,19.25,16.19,16.19,53800,0.960852204513837,0.973494996678493,0.818747220583107,0.818747220583107,1063847.27557263,0.0,1.0
1999-10-27,18.31,19.25,18.31,19.25,10400,0.925958098139387,0.973494996678493,0.925958098139387,0.973494996678493,205650.774460136,0.0,1.0
1999-10-28,18.06,18.44,18.0,18.44,45000,0.913315305974731,0.932532350065008,0.910281035855214,0.932532350065008,889835.081798668,0.0,1.0
1999-10-29,19.06,19.25,18.06,18.06,234800,0.963886474633355,0.973494996678493,0.913315305974731,0.913315305974731,4642961.71569615,0.0,1.0
1999-11-01,18.81,19.25,18.75,19.25,8100,0.951243682468699,0.973494996678493,0.948209412349181,0.973494996678493,160170.31472376,0.0,1.0
1999-11-02,18.75,18.81,18.62,18.81,35900,0.948209412349181,0.951243682468699,0.94163516042356,0.951243682468699,709890.654146048,0.0,1.0
1999-11-03,18.81,18.88,18.75,18.81,21200,0.951243682468699,0.954783664274802,0.948209412349181,0.951243682468699,419211.194091816,0.0,1.0
1999-11-04,19.06,19.12,19.0,19.0,59700,0.963886474633355,0.966920744752872,0.960852204513837,0.960852204513837,1180514.5418529,0.0,1.0
1999-11-05,19.38,19.38,19.0,19.06,29100,0.980069248604114,0.980069248604114,0.960852204513837,0.963886474633355,575426.686229805,0.0,1.0
1999-11-08,19.19,19.44,19.12,19.25,30300,0.970460726558976,0.983103518723631,0.966920744752872,0.973494996678493,599155.621744436,0.0,1.0
1999-11-09,19.25,19.56,19.19,19.44,22000,0.973494996678493,0.989172058962666,0.970460726558976,0.983103518723631,435030.484434904,0.0,1.0
1999-11-10,19.0,19.25,19.0,19.25,51900,0.960852204513837,0.973494996678493,0.960852204513837,0.973494996678493,1026276.4610078,0.0,1.0
1999-11-11,19.0,19.25,19.0,19.12,20000,0.960852204513837,0.973494996678493,0.960852204513837,0.966920744752872,395482.258577186,0.0,1.0
1999-11-12,18.88,19.12,18.88,19.0,33400,0.954783664274802,0.966920744752872,0.954783664274802,0.960852204513837,660455.3718239,0.0,1.0
1999-11-15,18.62,18.81,18.62,18.69,8800,0.94163516042356,0.951243682468699,0.94163516042356,0.945175142229664,174012.193773962,0.0,1.0
1999-11-16,18.38,18.69,18.38,18.62,3400,0.929498079945491,0.945175142229664,0.929498079945491,0.94163516042356,67231.9839581215,0.0,1.0
1999-11-17,18.06,18.38,18.06,18.38,47200,0.913315305974731,0.929498079945491,0.913315305974731,0.929498079945491,933338.130242158,0.0,1.0
1999-11-18,18.06,18.06,17.25,18.06,15900,0.913315305974731,0.913315305974731,0.872352659361247,0.913315305974731,314408.395568863,0.0,1.0
1999-11-19,18.88,18.88,17.88,17.88,33000,0.954783664274802,0.954783664274802,0.904212495616179,0.904212495616179,652545.726652356,0.0,1.0
1999-11-22,19.38,19.38,18.88,18.94,18000,0.980069248604114,0.980069248604114,0.954783664274802,0.95781793439432,355934.032719467,0.0,1.0
1999-11-23,18.25,19.38,18.25,19.38,17000,0.92292382801987,0.980069248604114,0.92292382801987,0.980069248604114,336159.919790608,0.0,1.0
1999-11-24,17.88,18.38,17.06,18.38,64600,0.904212495616179,0.929498079945491,0.862744137316108,0.929498079945491,1277407.69520431,0.0,1.0
1999-11-26,18.19,18.31,18.0,18.0,3500,0.919889557900353,0.925958098139387,0.910281035855214,0.910281035855214,69209.3952510074,0.0,1.0
1999-11-29,17.81,18.06,17.56,18.06,10000,0.900672513810076,0.913315305974731,0.88802972164542,0.913315305974731,197741.129288593,0.0,1.0
1999-11-30,17.5,17.75,17.12,17.75,13000,0.884995451525903,0.897638243690558,0.865778407435626,0.897638243690558,257063.46807517,0.0,1.0
1999-12-01,17.0,17.88,16.62,17.88,25600,0.859709867196591,0.904212495616179,0.840492823106314,0.904212495616179,506217.290978797,0.0,1.0
1999-12-02,17.12,17.38,17.12,17.19,6700,0.865778407435626,0.878926911286868,0.865778407435626,0.86931838924173,132486.556623357,0.0,1.0
1999-12-03,18.75,18.75,17.25,17.25,94900,0.948209412349181,0.948209412349181,0.872352659361247,0.872352659361247,1876563.31694875,0.0,1.0
1999-12-06,19.12,19.94,18.75,19.62,70400,0.966920744752872,1.00838910305294,0.948209412349181,0.992206329082184,1392097.55019169,0.0,1.0
1999-12-07,19.25,19.25,18.81,18.88,18900,0.973494996678493,0.973494996678493,0.951243682468699,0.954783664274802,373730.73435544,0.0,1.0
1999-12-08,20.12,20.25,19.31,19.31,39600,1.0174919134115,1.02406616533712,0.97652926679801,0.97652926679801,783054.871982823,0.0,1.0
1999-12-09,20.25,20.38,19.75,20.12,86200,1.02406616533712,1.03064041726274,0.998780581007804,1.0174919134115,1704528.53446766,0.0,1.0
1999-12-10,22.0,22.25,20.25,20.5,151200,1.11256571048971,1.12520850265436,1.02406616533712,1.03670895750177,2989845.87484351,0.0,1.0
1999-12-13,22.62,22.62,21.75,21.75,58000,1.14391983505805,1.14391983505805,1.09992291832505,1.09992291832505,1146898.54987384,0.0,1.0
1999-12-14,23.0,23.06,22.62,22.75,117100,1.16313687914833,1.16617114926785,1.14391983505805,1.15049408698367,2315548.62396942,0.0,1.0
1999-12-15,23.31,23.62,23.0,23.25,23800,1.1788139414325,1.19449100371668,1.16313687914833,1.17577967131298,470623.887706851,0.0,1.0
1999-12-16,23.0,23.56,23.0,23.56,28000,1.16313687914833,1.19145673359716,1.16313687914833,1.19145673359716,553675.162008059,0.0,1.0
1999-12-17,22.56,23.0,22.5,23.0,108000,1.14088556493853,1.16313687914833,1.13785129481902,1.16313687914833,2135604.19631681,0.0,1.0
1999-12-20,21.56,22.06,21.56,22.0,31600,1.09031439627991,1.11559998060922,1.09031439627991,1.11256571048971,624861.968551954,0.0,1.0
1999-12-21,20.0,21.44,20.0,21.44,29200,1.01142337317246,1.08424585604088,1.01142337317246,1.08424585604088,577404.097522691,0.0,1.0
1999-12-22,18.88,19.75,18.38,19.75,60200,0.954783664274802,0.998780581007804,0.929498079945491,0.998780581007804,1190401.59831733,0.0,1.0
1999-12-23,19.0,19.44,18.88,18.88,71800,0.960852204513837,0.983103518723631,0.954783664274802,0.954783664274802,1419781.3082921,0.0,1.0
1999-12-27,19.0,19.06,19.0,19.06,1400,0.960852204513837,0.963886474633355,0.960852204513837,0.963886474633355,27683.758100403,0.0,1.0
1999-12-28,18.62,18.88,18.62,18.88,1100,0.94163516042356,0.954783664274802,0.94163516042356,0.954783664274802,21751.5242217452,0.0,1.0
1999-12-29,17.88,18.5,17.88,18.5,125000,0.904212495616179,0.935566620184526,0.904212495616179,0.935566620184526,2471764.11610741,0.0,1.0
1999-12-30,17.88,18.12,17.88,17.88,84800,0.904212495616179,0.916349576094249,0.904212495616179,0.904212495616179,1676844.77636727,0.0,1.0
1999-12-31,18.12,18.12,18.12,18.12,3200,0.916349576094249,0.916349576094249,0.916349576094249,0.916349576094249,63277.1613723497,0.0,1.0
2000-01-03,17.88,18.25,17.75,18.0,64300,0.904212495616179,0.92292382801987,0.897638243690558,0.910281035855214,1271475.46132565,0.0,1.0
2000-01-04,17.88,18.0,17.62,17.75,20200,0.904212495616179,0.910281035855214,0.891063991764937,0.897638243690558,399437.081162957,0.0,1.0
2000-01-05,19.0,19.25,17.88,18.0,43100,0.960852204513837,0.973494996678493,0.904212495616179,0.910281035855214,852264.267233835,0.0,1.0
2000-01-06,19.94,19.94,19.25,19.5,47700,1.00838910305294,1.00838910305294,0.973494996678493,0.986137788843149,943225.18670659,0.0,1.0
2000-01-07,20.12,20.12,19.81,19.81,31400,1.0174919134115,1.0174919134115,1.00181485112732,1.00181485112732,620907.145966178,0.0,1.0
2000-01-10,20.06,20.38,20.0,20.12,61600,1.01445764329198,1.03064041726274,1.01142337317246,1.0174919134115,1218085.35641773,0.0,1.0
2000-01-11,20.0,20.19,19.94,20.06,36800,1.01142337317246,1.0210318952176,1.00838910305294,1.01445764329198,727687.355782021,0.0,1.0
2000-01-12,19.94,19.94,19.69,19.88,21500,1.00838910305294,1.00838910305294,0.995746310888287,1.00535483293343,425143.427970476,0.0,1.0
2000-01-13,20.75,20.75,20.06,20.06,6200,1.04935174966643,1.04935174966643,1.01445764329198,1.01445764329198,122599.500158927,0.0,1.0
2000-01-14,21.25,21.5,20.94,20.94,11200,1.07463733399574,1.08728012616039,1.05896027171157,1.05896027171157,221470.064803224,0.0,1.0
2000-01-18,22.0,22.0,21.25,21.25,7700,1.11256571048971,1.11256571048971,1.07463733399574,1.07463733399574,152260.669552216,0.0,1.0
2000-01-19,22.5,22.5,22.0,22.0,19200,1.13785129481902,1.13785129481902,1.11256571048971,1.11256571048971,379662.968234097,0.0,1.0
2000-01-20,23.19,23.38,22.5,22.5,17300,1.17274540119347,1.18235392323861,1.13785129481902,1.13785129481902,342092.153669265,0.0,1.0
2000-01-21,23.12,23.25,22.94,23.06,80800,1.16920541938736,1.17577967131298,1.16010260902881,1.16617114926785,1597748.32465183,0.0,1.0
2000-01-24,23.0,23.0,22.5,22.88,26600,1.16313687914833,1.16313687914833,1.13785129481902,1.15706833890929,525991.403907656,0.0,1.0
2000-01-25,24.56,24.88,23.25,23.25,85100,1.24202790225578,1.25821067622654,1.17577967131298,1.17577967131298,1682777.01024593,0.0,1.0
2000-01-26,24.88,24.94,23.75,24.5,35000,1.25821067622654,1.26124494634606,1.2010652556423,1.23899363213626,692093.952510075,0.0,1.0
2000-01-27,24.81,25.0,24.81,25.0,2300,1.25467069442044,1.26427921646558,1.25467069442044,1.26427921646558,45480.4597363762,0.0,1.0
2000-01-28,25.38,25.38,24.88,24.88,113100,1.28349626055585,1.28349626055585,1.25821067622654,1.25821067622654,2236452.17225399,0.0,1.0
2000-01-31,26.38,27.0,25.25,25.38,104500,1.33406742921447,1.36542155378282,1.27692200863023,1.28349626055585,2066394.8010658,0.0,1.0
2000-02-01,26.0,26.88,26.0,26.38,34700,1.3148503851242,1.35935301354379,1.3148503851242,1.33406742921447,686161.718631416,0.0,1.0
2000-02-02,27.0,27.0,26.25,26.25,17200,1.36542155378282,1.36542155378282,1.32749317728885,1.32749317728885,340114.74237638,0.0,1.0
2000-02-03,29.0,30.25,28.88,30.0,104100,1.46656389110007,1.52977785192335,1.46049535086103,1.51713505975869,2058485.15589425,0.0,1.0
2000-02-04,28.06,29.19,28.06,29.19,25900,1.41902699256096,1.47617241314521,1.41902699256096,1.47617241314521,512149.524857456,0.0,1.0
2000-02-07,28.0,28.62,28.0,28.44,32300,1.41599272244144,1.44734684700979,1.41599272244144,1.43824403665124,638703.847602156,0.0,1.0
2000-02-08,28.12,28.25,27.88,28.12,106900,1.42206126268048,1.4286355146061,1.40992418220241,1.42206126268048,2113852.67209505,0.0,1.0
2000-02-09,32.25,32.75,29.62,29.62,218000,1.63092018924059,1.6562057735699,1.49791801566841,1.49791801566841,4310756.61849133,0.0,1.0
2000-02-10,34.88,35.31,32.75,32.75,165800,1.76392236281277,1.78566796533598,1.6562057735699,1.6562057735699,3278547.92360487,0.0,1.0
2000-02-11,35.25,35.75,35.0,35.0,47100,1.78263369521646,1.80791927954577,1.76999090305181,1.76999090305181,931360.718949272,0.0,1.0
2000-02-14,34.81,36.0,34.19,35.5,380200,1.76038238100667,1.82056207171043,1.72902825643832,1.79527648738112,7518117.73555228,0.0,1.0
2000-02-15,32.5,34.81,32.0,34.81,70100,1.64356298140525,1.76038238100667,1.61827739707594,1.76038238100667,1386165.31631303,0.0,1.0
2000-02-16,30.75,32.19,29.81,32.19,59500,1.55506343625266,1.62788591912107,1.50752653771355,1.62788591912107,1176559.71926712,0.0,1.0
2000-02-17,30.94,31.94,30.88,31.0,68300,1.5646719582978,1.61524312695642,1.56163768817828,1.56770622841731,1350571.91304108,0.0,1.0
2000-02-18,31.56,31.94,31.12,31.12,16400,1.59602608286614,1.61524312695642,1.57377476865635,1.57377476865635,324295.452033293,0.0,1.0
2000-02-22,30.56,31.81,29.5,31.81,75700,1.54545491420752,1.6086688750308,1.49184947542938,1.6086688750308,1496900.34871465,0.0,1.0
2000-02-23,31.12,31.31,30.06,30.5,52300,1.57377476865635,1.58338329070149,1.52016932987821,1.542420644088,1034186.10617934,0.0,1.0
2000-02-24,31.5,31.5,30.25,30.88,18700,1.59299181274662,1.59299181274662,1.52977785192335,1.56163768817828,369775.91176967,0.0,1.0
2000-02-25,31.75,31.75,31.12,31.38,15300,1.60563460491128,1.60563460491128,1.57377476865635,1.58692327250759,302543.927811547,0.0,1.0
2000-02-28,31.94,31.94,31.0,31.5,20100,1.61524312695642,1.61524312695642,1.56770622841731,1.59299181274662,397459.669870071,0.0,1.0
2000-02-29,31.62,32.19,31.5,32.0,72900,1.59906035298566,1.62788591912107,1.59299181274662,1.61827739707594,1441532.83251384,0.0,1.0
2000-03-01,31.5,31.69,31.0,31.56,7600,1.59299181274662,1.60260033479176,1.56770622841731,1.59602608286614,150283.258259331,0.0,1.0
2000-03-02,31.0,31.75,31.0,31.75,3600,1.56770622841731,1.60563460491128,1.56770622841731,1.60563460491128,71186.8065438935,0.0,1.0
2000-03-03,32.25,32.25,31.12,31.12,26600,1.63092018924059,1.63092018924059,1.57377476865635,1.57377476865635,525991.403907657,0.0,1.0
2000-03-06,33.12,33.12,31.94,32.12,36400,1.67491710597359,1.67491710597359,1.61524312695642,1.62434593731497,719777.710610479,0.0,1.0
2000-03-07,33.31,34.25,33.25,33.5,18900,1.68452562801873,1.73206252655784,1.68149135789922,1.69413415006387,373730.734355441,0.0,1.0
2000-03-08,32.44,33.44,32.44,33.31,23700,1.64052871128573,1.69109987994435,1.64052871128573,1.68452562801873,468646.476413965,0.0,1.0
2000-03-09,32.62,32.62,32.12,32.56,30300,1.64963152164428,1.64963152164428,1.62434593731497,1.64659725152477,599155.621744437,0.0,1.0
2000-03-10,31.81,32.88,31.81,32.88,16300,1.6086688750308,1.66278002549552,1.6086688750308,1.66278002549552,322318.040740406,0.0,1.0
2000-03-13,31.5,32.0,31.5,32.0,3200,1.59299181274662,1.61827739707594,1.59299181274662,1.61827739707594,63277.1613723499,0.0,1.0
2000-03-14,29.31,31.62,29.31,31.62,39800,1.48224095338424,1.59906035298566,1.48224095338424,1.59906035298566,787009.694568599,0.0,1.0
2000-03-15,30.0,30.25,29.5,29.5,50200,1.51713505975869,1.52977785192335,1.49184947542938,1.49184947542938,992660.469028736,0.0,1.0
2000-03-16,30.25,30.88,30.06,30.25,13900,1.52977785192335,1.56163768817828,1.52016932987821,1.52977785192335,274860.169711143,0.0,1.0
2000-03-17,30.75,30.81,30.5,30.5,13100,1.55506343625266,1.55809770637217,1.542420644088,1.542420644088,259040.879368056,0.0,1.0
2000-03-20,31.19,31.38,31.0,31.0,20600,1.57731475046245,1.58692327250759,1.56770622841731,1.56770622841731,407346.726334501,0.0,1.0
2000-03-21,31.25,31.56,30.56,31.06,13900,1.58034902058197,1.59602608286614,1.54545491420752,1.57074049853683,274860.169711144,0.0,1.0
2000-03-22,32.5,32.5,30.75,31.0,13600,1.64356298140525,1.64356298140525,1.55506343625266,1.56770622841731,268927.935832486,0.0,1.0
2000-03-23,32.5,33.12,32.5,32.5,14600,1.64356298140525,1.67491710597359,1.64356298140525,1.64356298140525,288702.048761345,0.0,1.0
2000-03-24,33.5,33.5,32.62,32.62,37300,1.69413415006387,1.69413415006387,1.64963152164428,1.64963152164428,737574.412246451,0.0,1.0
2000-03-27,34.25,35.75,33.75,33.75,111000,1.73206252655784,1.80791927954577,1.70677694222853,1.70677694222853,2194926.53510338,0.0,1.0
2000-03-28,33.81,34.5,33.62,34.5,42600,1.70981121234804,1.74470531872249,1.70020269030291,1.74470531872249,842377.210769407,0.0,1.0
2000-03-29,33.0,34.0,32.88,34.0,42800,1.66884856573456,1.71941973439318,1.66278002549552,1.71941973439318,846332.033355176,0.0,1.0
2000-03-30,32.62,33.25,32.5,33.0,18400,1.64963152164428,1.68149135789922,1.64356298140525,1.66884856573456,363843.677891011,0.0,1.0
2000-03-31,32.62,33.25,32.62,32.62,15300,1.64963152164428,1.68149135789922,1.64963152164428,1.64963152164428,302543.927811547,0.0,1.0
2000-04-03,33.19,34.0,32.62,33.25,46400,1.6784570877797,1.71941973439318,1.64963152164428,1.68149135789922,917518.839899069,0.0,1.0
2000-04-04,32.38,33.31,32.0,33.06,24100,1.63749444116621,1.68452562801873,1.61827739707594,1.67188283585408,476556.121585509,0.0,1.0
2000-04-05,31.06,32.62,31.0,32.38,19500,1.57074049853683,1.64963152164428,1.56770622841731,1.63749444116621,385595.202112756,0.0,1.0
2000-04-06,30.81,31.25,30.62,31.0,12600,1.55809770637217,1.58034902058197,1.54848918432704,1.56770622841731,249153.822903628,0.0,1.0
2000-04-07,30.25,30.88,30.0,30.88,14700,1.52977785192335,1.56163768817828,1.51713505975869,1.56163768817828,290679.460054231,0.0,1.0
2000-04-10,31.31,31.56,30.62,30.75,14500,1.58338329070149,1.59602608286614,1.54848918432704,1.55506343625266,286724.637468459,0.0,1.0
2000-04-11,31.94,32.06,31.0,31.06,13300,1.61524312695642,1.62131166719545,1.56770622841731,1.57074049853683,262995.701953828,0.0,1.0
2000-04-12,33.0,34.25,32.19,32.38,41700,1.66884856573456,1.73206252655784,1.62788591912107,1.63749444116621,824580.509133431,0.0,1.0
2000-04-13,33.25,33.5,33.12,33.25,13900,1.68149135789922,1.69413415006387,1.67491710597359,1.68149135789922,274860.169711143,0.0,1.0
2000-04-14,32.81,33.25,32.75,33.25,43500,1.65924004368942,1.68149135789922,1.6562057735699,1.68149135789922,860173.912405379,0.0,1.0
2000-04-17,33.0,33.44,32.69,32.75,68200,1.66884856573456,1.69109987994435,1.65317150345039,1.6562057735699,1348594.5017482,0.0,1.0
2000-04-18,33.06,33.38,33.06,33.19,26200,1.67188283585408,1.68806560982484,1.67188283585408,1.6784570877797,518081.758736112,0.0,1.0
2000-04-19,33.25,33.5,32.94,33.12,49900,1.68149135789922,1.69413415006387,1.66581429561504,1.67491710597359,986728.235150075,0.0,1.0
2000-04-20,37.0,37.0,33.5,33.5,89500,1.87113324036905,1.87113324036905,1.69413415006387,1.69413415006387,1769783.10713291,0.0,1.0
2000-04-24,36.44,37.75,36.0,37.0,116300,1.84281338592022,1.90906161686302,1.82056207171043,1.87113324036905,2299729.33362634,0.0,1.0
2000-04-25,36.12,36.75,35.75,36.56,152900,1.82663061194946,1.8584904482044,1.80791927954577,1.84888192615926,3023461.86682259,0.0,1.0
2000-04-26,34.06,36.12,32.75,36.12,68000,1.7224540045127,1.82663061194946,1.6562057735699,1.82663061194946,1344639.67916243,0.0,1.0
2000-04-27,33.75,34.62,33.5,33.75,25100,1.70677694222853,1.75077385896153,1.69413415006387,1.70677694222853,496330.234514367,0.0,1.0
2000-04-28,34.31,34.5,33.88,34.0,16600,1.73509679667736,1.74470531872249,1.71335119415415,1.71941973439318,328250.274619063,0.0,1.0
2000-05-01,34.0,34.25,34.0,34.25,95400,1.71941973439318,1.73206252655784,1.71941973439318,1.73206252655784,1886450.37341318,0.0,1.0
2000-05-02,33.44,33.75,32.0,33.75,85400,1.69109987994435,1.70677694222853,1.61827739707594,1.70677694222853,1688709.24412459,0.0,1.0
2000-05-03,33.75,33.75,33.19,33.38,18900,1.70677694222853,1.70677694222853,1.6784570877797,1.68806560982484,373730.734355439,0.0,1.0
2000-05-04,33.88,34.0,33.0,33.5,62700,1.71335119415415,1.71941973439318,1.66884856573456,1.69413415006387,1239836.88063947,0.0,1.0
2000-05-05,33.44,33.88,33.38,33.88,7800,1.69109987994435,1.71335119415415,1.68806560982484,1.71335119415415,154238.080845103,0.0,1.0
2000-05-08,33.0,33.5,32.94,33.5,25100,1.66884856573456,1.69413415006387,1.66581429561504,1.69413415006387,496330.234514368,0.0,1.0
2000-05-09,33.0,33.0,32.5,33.0,81500,1.66884856573456,1.66884856573456,1.64356298140525,1.66884856573456,1611590.20370203,0.0,1.0
2000-05-10,32.81,33.25,32.25,33.0,29400,1.65924004368942,1.68149135789922,1.63092018924059,1.66884856573456,581358.920108463,0.0,1.0
2000-05-11,34.25,34.38,33.06,33.06,94900,1.73206252655784,1.73863677848346,1.67188283585408,1.67188283585408,1876563.31694874,0.0,1.0
2000-05-12,36.0,36.31,34.38,34.38,45000,1.82056207171043,1.8362391339946,1.73863677848346,1.73863677848346,889835.081798666,0.0,1.0
2000-05-15,36.69,36.75,36.06,36.06,46800,1.85545617808488,1.8584904482044,1.82359634182995,1.82359634182995,925428.485070613,0.0,1.0
2000-05-16,36.56,36.62,36.31,36.5,79000,1.84888192615926,1.85191619627877,1.8362391339946,1.84584765603974,1562154.92137988,0.0,1.0
2000-05-17,36.5,36.75,36.38,36.69,14400,1.84584765603974,1.8584904482044,1.83977911580071,1.85545617808488,284747.226175573,0.0,1.0
2000-05-18,36.0,36.62,35.56,36.62,47100,1.82056207171043,1.85191619627877,1.79831075750063,1.85191619627877,931360.718949271,0.0,1.0
2000-05-19,34.12,35.81,34.0,35.81,94000,1.72548827463222,1.81095354966529,1.71941973439318,1.81095354966529,1858766.61531277,0.0,1.0
2000-05-22,33.5,34.31,33.12,34.31,21900,1.69413415006387,1.73509679667736,1.67491710597359,1.73509679667736,433053.073142018,0.0,1.0
2000-05-23,33.25,34.25,33.0,33.69,51400,1.68149135789922,1.73206252655784,1.66884856573456,1.70374267210901,1016389.40454336,0.0,1.0
2000-05-24,33.31,33.5,33.25,33.38,11600,1.68452562801873,1.69413415006387,1.68149135789922,1.68806560982484,229379.709974768,0.0,1.0
2000-05-25,32.06,33.31,31.81,33.31,71300,1.62131166719545,1.68452562801873,1.6086688750308,1.68452562801873,1409894.25182767,0.0,1.0
2000-05-26,32.5,32.5,32.0,32.0,14400,1.64356298140525,1.64356298140525,1.61827739707594,1.61827739707594,284747.226175573,0.0,1.0
2000-05-30,32.69,32.69,32.25,32.25,13800,1.65317150345039,1.65317150345039,1.63092018924059,1.63092018924059,272882.758418257,0.0,1.0
2000-05-31,33.0,33.25,32.69,32.69,16700,1.66884856573456,1.68149135789922,1.65317150345039,1.65317150345039,330227.68591195,0.0,1.0
2000-06-01,32.75,33.38,32.75,33.12,32800,1.6562057735699,1.68806560982484,1.6562057735699,1.67491710597359,648590.904066585,0.0,1.0
2000-06-02,33.0,33.19,32.75,32.94,79200,1.66884856573456,1.6784570877797,1.6562057735699,1.66581429561504,1566109.74396565,0.0,1.0
2000-06-05,33.62,33.69,33.25,33.25,61300,1.70020269030291,1.70374267210901,1.68149135789922,1.68149135789922,1212153.12253907,0.0,1.0
2000-06-06,33.94,33.94,33.5,33.5,38300,1.71638546427366,1.71638546427366,1.69413415006387,1.69413415006387,757348.525175312,0.0,1.0
2000-06-07,34.12,34.25,34.0,34.0,11500,1.72548827463222,1.73206252655784,1.71941973439318,1.71941973439318,227402.298681881,0.0,1.0
2000-06-08,35.12,35.25,34.0,34.06,36500,1.77605944329084,1.78263369521646,1.71941973439318,1.7224540045127,721755.121903363,0.0,1.0
2000-06-09,34.75,35.75,34.5,35.12,33100,1.75734811088715,1.80791927954577,1.74470531872249,1.77605944329084,654523.137945242,0.0,1.0
2000-06-12,35.62,35.62,35.0,35.0,166400,1.80134502762015,1.80134502762015,1.76999090305181,1.76999090305181,3290412.39136219,0.0,1.0
2000-06-13,36.0,36.25,35.88,35.88,54200,1.82056207171043,1.83320486387508,1.81449353147139,1.81449353147139,1071756.92074417,0.0,1.0
2000-06-14,38.88,39.0,36.06,36.25,83000,1.96620703744726,1.9722755776863,1.82359634182995,1.83320486387508,1641251.37309532,0.0,1.0
2000-06-15,38.25,38.94,37.75,38.94,44700,1.93434720119233,1.96924130756678,1.90906161686302,1.96924130756678,883902.847920009,0.0,1.0
2000-06-16,37.5,38.25,37.31,38.25,67400,1.89641882469836,1.93434720119233,1.88681030265322,1.93434720119233,1332775.21140512,0.0,1.0
2000-06-19,37.06,37.38,37.0,37.31,18300,1.87416751048857,1.89035028445933,1.87113324036905,1.88681030265322,361866.266598124,0.0,1.0
2000-06-20,37.25,37.25,36.75,37.0,34900,1.88377603253371,1.88377603253371,1.8584904482044,1.87113324036905,690116.541217187,0.0,1.0
2000-06-21,37.38,37.75,37.31,37.5,17300,1.89035028445933,1.90906161686302,1.88681030265322,1.89641882469836,342092.153669265,0.0,1.0
2000-06-22,37.44,37.44,37.0,37.19,42700,1.89338455457885,1.89338455457885,1.87113324036905,1.88074176241419,844354.622062289,0.0,1.0
2000-06-23,36.12,37.19,36.12,37.19,43300,1.82663061194946,1.88074176241419,1.82663061194946,1.88074176241419,856219.089819608,0.0,1.0
2000-06-26,35.0,36.0,34.0,36.0,84700,1.76999090305181,1.82056207171043,1.71941973439318,1.82056207171043,1674867.36507438,0.0,1.0
2000-06-27,34.88,34.88,34.06,34.06,65500,1.76392236281277,1.76392236281277,1.7224540045127,1.7224540045127,1295204.39684028,0.0,1.0
2000-06-28,35.0,35.0,34.75,34.81,14000,1.76999090305181,1.76999090305181,1.75734811088715,1.76038238100667,276837.581004029,0.0,1.0
2000-06-29,35.75,35.75,34.94,35.0,20400,1.80791927954577,1.80791927954577,1.76695663293229,1.76999090305181,403391.90374873,0.0,1.0
2000-06-30,36.75,36.75,35.62,35.62,32700,1.8584904482044,1.8584904482044,1.80134502762015,1.80134502762015,646613.492773697,0.0,1.0
2000-07-03,36.81,36.88,36.62,36.62,4700,1.86152471832391,1.86506470013002,1.85191619627877,1.85191619627877,92938.3307656387,0.0,1.0
2000-07-05,36.81,36.88,36.31,36.88,30200,1.86152471832391,1.86506470013002,1.8362391339946,1.86506470013002,597178.210451551,0.0,1.0
2000-07-06,36.12,36.81,35.62,36.69,11800,1.82663061194946,1.86152471832391,1.80134502762015,1.85545617808488,233334.53256054,0.0,1.0
2000-07-07,36.19,36.5,36.19,36.25,38300,1.83017059375557,1.84584765603974,1.83017059375557,1.83320486387508,757348.525175309,0.0,1.0
2000-07-10,36.56,36.56,36.12,36.31,5400,1.84888192615926,1.84888192615926,1.82663061194946,1.8362391339946,106780.20981584,0.0,1.0
2000-07-11,37.25,37.31,36.56,36.75,72800,1.88377603253371,1.88681030265322,1.84888192615926,1.8584904482044,1439555.42122095,0.0,1.0
2000-07-12,38.38,38.69,37.5,37.5,38100,1.94092145311795,1.95659851540212,1.89641882469836,1.89641882469836,753393.702589539,0.0,1.0
2000-07-13,39.75,39.88,37.75,38.38,75000,2.01020395418026,2.01677820610589,1.90906161686302,1.94092145311795,1483058.46966445,0.0,1.0
2000-07-14,40.56,41.0,40.0,40.0,29600,2.05116660079375,2.07341791500354,2.02284674634492,2.02284674634492,585313.742694234,0.0,1.0
2000-07-17,38.75,41.25,38.75,40.38,26600,1.95963278552164,2.0860607071682,1.95963278552164,2.0420637904352,525991.403907657,0.0,1.0
2000-07-18,38.88,39.62,38.75,39.0,14000,1.96620703744726,2.00362970225464,1.95963278552164,1.9722755776863,276837.58100403,0.0,1.0
2000-07-19,38.75,39.75,38.75,39.0,8300,1.95963278552164,2.01020395418026,1.95963278552164,1.9722755776863,164125.137309532,0.0,1.0
2000-07-20,37.38,38.5,37.38,38.5,17500,1.89035028445933,1.94698999335699,1.89035028445933,1.94698999335699,346046.976255037,0.0,1.0
2000-07-21,38.12,38.12,37.0,37.25,9300,1.92777294926671,1.92777294926671,1.87113324036905,1.88377603253371,183899.250238391,0.0,1.0
2000-07-24,38.75,38.88,37.88,38.38,9900,1.95963278552164,1.96620703744726,1.91563586878864,1.94092145311795,195763.717995707,0.0,1.0
2000-07-25,38.5,39.25,38.25,38.25,6700,1.94698999335699,1.98491836985095,1.93434720119233,1.93434720119233,132486.556623357,0.0,1.0
2000-07-26,38.44,38.62,38.31,38.38,3600,1.94395572323747,1.95305853359602,1.93738147131185,1.94092145311795,71186.8065438933,0.0,1.0
2000-07-27,37.94,38.44,37.38,38.44,9800,1.91867013890816,1.94395572323747,1.89035028445933,1.94395572323747,193786.306702821,0.0,1.0
2000-07-28,37.25,37.75,37.25,37.69,13600,1.88377603253371,1.90906161686302,1.88377603253371,1.9060273467435,268927.935832486,0.0,1.0
2000-07-31,37.12,37.94,37.0,37.5,35900,1.87720178060809,1.91867013890816,1.87113324036905,1.89641882469836,709890.654146046,0.0,1.0
2000-08-01,37.56,37.94,37.38,37.38,9400,1.89945309481788,1.91867013890816,1.89035028445933,1.89035028445933,185876.661531277,0.0,1.0
2000-08-02,36.94,37.69,36.88,37.69,18800,1.86809897024953,1.9060273467435,1.86506470013002,1.9060273467435,371753.323062555,0.0,1.0
2000-08-03,36.62,37.0,36.62,37.0,10100,1.85191619627877,1.87113324036905,1.85191619627877,1.87113324036905,199718.540581479,0.0,1.0
2000-08-04,37.12,37.31,36.81,36.81,7500,1.87720178060809,1.88681030265322,1.86152471832391,1.86152471832391,148305.846966444,0.0,1.0
2000-08-07,36.94,37.12,36.62,37.12,16500,1.86809897024953,1.87720178060809,1.85191619627877,1.87720178060809,326272.863326179,0.0,1.0
2000-08-08,37.44,37.44,37.0,37.0,13400,1.89338455457885,1.89338455457885,1.87113324036905,1.87113324036905,264973.113246714,0.0,1.0
2000-08-09,36.75,37.44,36.5,37.44,30500,1.8584904482044,1.89338455457885,1.84584765603974,1.89338455457885,603110.444330206,0.0,1.0
2000-08-10,37.44,37.69,36.56,36.56,274400,1.89338455457885,1.9060273467435,1.84888192615926,1.84888192615926,5426016.58767897,0.0,1.0
2000-08-11,40.62,40.94,37.62,38.0,95400,2.05420087091327,2.07038364488403,1.9024873649374,1.92170440902767,1886450.37341317,0.0,1.0
2000-08-14,39.0,40.75,39.0,40.62,42300,1.9722755776863,2.06077512283889,1.9722755776863,2.05420087091327,836444.976890746,0.0,1.0
2000-08-15,37.88,39.0,37.88,39.0,23700,1.91563586878864,1.9722755776863,1.91563586878864,1.9722755776863,468646.476413965,0.0,1.0
2000-08-16,38.56,38.69,38.12,38.12,77900,1.9500242634765,1.95659851540212,1.92777294926671,1.92777294926671,1540403.39715814,0.0,1.0
2000-08-17,39.0,39.06,38.38,38.75,51500,1.9722755776863,1.97530984780581,1.94092145311795,1.95963278552164,1018366.81583625,0.0,1.0
2000-08-18,39.25,39.25,38.56,39.06,20700,1.98491836985095,1.98491836985095,1.9500242634765,1.97530984780581,409324.137627388,0.0,1.0
2000-08-21,40.69,40.75,39.5,39.5,95100,2.05774085271937,2.06077512283889,1.99756116201561,1.99756116201561,1880518.13953452,0.0,1.0
2000-08-22,42.25,42.38,40.62,40.69,86000,2.13663187582682,2.14320612775244,2.05420087091327,2.05774085271937,1700573.7118819,0.0,1.0
2000-08-23,42.62,43.62,42.5,42.5,68000,2.15534320823051,2.20591437688914,2.14927466799148,2.14927466799148,1344639.67916243,0.0,1.0
2000-08-24,43.69,43.81,42.31,42.44,43600,2.20945435869524,2.21552289893427,2.13966614594634,2.14624039787196,862151.323698264,0.0,1.0
2000-08-25,43.75,43.94,43.44,43.94,12600,2.21248862881476,2.2220971508599,2.19681156653058,2.2220971508599,249153.822903626,0.0,1.0
2000-08-28,44.12,44.12,42.88,43.5,43600,2.23119996121845,2.23119996121845,2.16849171208175,2.1998458366501,862151.323698263,0.0,1.0
2000-08-29,44.25,44.81,44.0,44.19,58000,2.23777421314407,2.2660940675929,2.22513142097941,2.23473994302455,1146898.54987384,0.0,1.0
2000-08-30,43.94,44.31,43.75,44.31,25100,2.2220971508599,2.24080848326359,2.21248862881476,2.24080848326359,496330.234514367,0.0,1.0
2000-08-31,42.94,43.94,42.94,43.94,37700,2.17152598220127,2.2220971508599,2.17152598220127,2.2220971508599,745484.057417995,0.0,1.0
2000-09-01,42.38,43.0,42.38,43.0,45100,2.14320612775244,2.17456025232079,2.14320612775244,2.17456025232079,891812.493091555,0.0,1.0
2000-09-05,42.06,42.62,42.06,42.44,26400,2.12702335378168,2.15534320823051,2.12702335378168,2.14624039787196,522036.581321886,0.0,1.0
2000-09-06,41.5,42.38,41.25,41.75,31500,2.09870349933286,2.14320612775244,2.0860607071682,2.11134629149751,622884.557259066,0.0,1.0
2000-09-07,39.56,41.25,39.25,41.25,56600,2.00059543213513,2.0860607071682,1.98491836985095,2.0860607071682,1119214.79177343,0.0,1.0
2000-09-08,39.31,39.94,39.12,39.69,18100,1.98795263997047,2.0198124762254,1.97834411792533,2.00716968406075,357911.444012353,0.0,1.0
2000-09-11,38.25,39.56,37.62,39.44,110500,1.93434720119233,2.00059543213513,1.9024873649374,1.99452689189609,2185039.47863895,0.0,1.0
2000-09-12,39.88,40.56,38.0,38.0,70600,2.01677820610589,2.05116660079375,1.92170440902767,1.92170440902767,1396052.37277746,0.0,1.0
2000-09-13,40.12,41.94,40.0,40.0,67800,2.02891528658395,2.12095481354265,2.02284674634492,2.02284674634492,1340684.85657666,0.0,1.0
2000-09-14,40.38,40.69,40.19,40.19,32000,2.0420637904352,2.05774085271937,2.03245526839006,2.03245526839006,632771.613723496,0.0,1.0
2000-09-15,41.5,41.5,40.62,40.62,14400,2.09870349933286,2.09870349933286,2.05420087091327,2.05420087091327,284747.226175573,0.0,1.0
2000-09-18,41.62,41.75,41.5,41.75,34100,2.10477203957189,2.11134629149751,2.09870349933286,2.11134629149751,674297.250874101,0.0,1.0
2000-09-19,40.88,41.38,40.75,41.38,7200,2.06734937476451,2.09263495909382,2.06077512283889,2.09263495909382,142373.613087787,0.0,1.0
2000-09-20,40.81,41.62,40.69,40.94,9600,2.0638093929584,2.10477203957189,2.05774085271937,2.07038364488403,189831.484117049,0.0,1.0
2000-09-21,39.25,40.62,38.88,40.62,9800,1.98491836985095,2.05420087091327,1.96620703744726,2.05420087091327,193786.306702821,0.0,1.0
2000-09-22,38.0,39.0,37.75,39.0,16400,1.92170440902767,1.9722755776863,1.90906161686302,1.9722755776863,324295.452033293,0.0,1.0
2000-09-25,38.94,38.94,38.0,38.0,8600,1.96924130756678,1.96924130756678,1.92170440902767,1.92170440902767,170057.37118819,0.0,1.0
2000-09-26,35.75,38.94,35.06,38.69,59500,1.80791927954577,1.96924130756678,1.77302517317132,1.95659851540212,1176559.71926713,0.0,1.0
2000-09-27,35.19,36.0,35.19,35.75,50300,1.77959942509694,1.82056207171043,1.77959942509694,1.80791927954577,994637.880321623,0.0,1.0
2000-09-28,33.56,35.0,32.88,35.0,71400,1.69716842018339,1.76999090305181,1.66278002549552,1.76999090305181,1411871.66312055,0.0,1.0
2000-09-29,33.38,34.25,32.5,33.81,68800,1.68806560982484,1.73206252655784,1.64356298140525,1.70981121234804,1360458.96950551,0.0,1.0
2000-10-02,33.0,34.25,32.62,33.88,40300,1.66884856573456,1.73206252655784,1.64963152164428,1.71335119415415,796896.751033028,0.0,1.0
2000-10-03,32.62,33.38,32.62,32.94,13600,1.64963152164428,1.68806560982484,1.64963152164428,1.66581429561504,268927.935832486,0.0,1.0
2000-10-04,31.5,32.88,31.31,32.62,79100,1.59299181274662,1.66278002549552,1.58338329070149,1.64963152164428,1564132.33267277,0.0,1.0
2000-10-05,31.44,31.94,31.25,31.56,13100,1.58995754262711,1.61524312695642,1.58034902058197,1.59602608286614,259040.879368056,0.0,1.0
2000-10-06,31.62,31.88,31.12,31.5,30400,1.59906035298566,1.6122088568369,1.57377476865635,1.59299181274662,601133.033037322,0.0,1.0
2000-10-09,31.5,31.75,31.12,31.5,17800,1.59299181274662,1.60563460491128,1.57377476865635,1.59299181274662,351979.210133696,0.0,1.0
2000-10-10,31.25,31.75,31.06,31.75,14400,1.58034902058197,1.60563460491128,1.57074049853683,1.60563460491128,284747.226175573,0.0,1.0
2000-10-11,31.5,32.0,31.25,31.25,13900,1.59299181274662,1.61827739707594,1.58034902058197,1.58034902058197,274860.169711145,0.0,1.0
2000-10-12,31.38,31.88,31.38,31.88,11000,1.58692327250759,1.6122088568369,1.58692327250759,1.6122088568369,217515.242217452,0.0,1.0
2000-10-13,31.69,31.75,31.38,31.5,5600,1.60260033479176,1.60563460491128,1.58692327250759,1.59299181274662,110735.032401612,0.0,1.0
2000-10-16,31.62,31.81,31.5,31.81,13300,1.59906035298566,1.6086688750308,1.59299181274662,1.6086688750308,262995.701953828,0.0,1.0
2000-10-17,31.56,31.69,31.56,31.62,11300,1.59602608286614,1.60260033479176,1.59602608286614,1.59906035298566,223447.47609611,0.0,1.0
2000-10-18,31.25,31.56,31.0,31.44,18100,1.58034902058197,1.59602608286614,1.56770622841731,1.58995754262711,357911.444012353,0.0,1.0
2000-10-19,33.12,33.12,31.5,31.5,53800,1.67491710597359,1.67491710597359,1.59299181274662,1.59299181274662,1063847.27557263,0.0,1.0
2000-10-20,34.0,34.06,33.12,33.25,23700,1.71941973439318,1.7224540045127,1.67491710597359,1.68149135789922,468646.476413965,0.0,1.0
2000-10-23,34.25,34.5,33.75,33.88,28200,1.73206252655784,1.74470531872249,1.70677694222853,1.71335119415415,557629.984593831,0.0,1.0
2000-10-24,34.69,34.69,34.06,34.38,7100,1.75431384076763,1.75431384076763,1.7224540045127,1.73863677848346,140396.201794901,0.0,1.0
2000-10-25,34.0,34.88,33.75,34.44,14400,1.71941973439318,1.76392236281277,1.70677694222853,1.74167104860298,284747.226175574,0.0,1.0
2000-10-26,34.44,34.62,34.0,34.0,12900,1.74167104860298,1.75077385896153,1.71941973439318,1.71941973439318,255086.056782284,0.0,1.0
2000-10-27,34.5,34.88,34.5,34.62,8900,1.74470531872249,1.76392236281277,1.74470531872249,1.75077385896153,175989.605066848,0.0,1.0
2000-10-30,34.38,34.56,34.25,34.56,7600,1.73863677848346,1.74773958884201,1.73206252655784,1.74773958884201,150283.25825933,0.0,1.0
2000-10-31,34.75,35.25,34.12,34.56,9600,1.75734811088715,1.78263369521646,1.72548827463222,1.74773958884201,189831.484117049,0.0,1.0
2000-11-01,35.44,35.5,34.62,34.62,2700,1.7922422172616,1.79527648738112,1.75077385896153,1.75077385896153,53390.10490792,0.0,1.0
2000-11-02,35.62,35.62,35.0,35.31,5200,1.80134502762015,1.80134502762015,1.76999090305181,1.78566796533598,102825.387230068,0.0,1.0
2000-11-03,35.5,35.75,35.38,35.75,4400,1.79527648738112,1.80791927954577,1.78920794714208,1.80791927954577,87006.0968869806,0.0,1.0
2000-11-06,35.38,35.62,35.31,35.62,3300,1.78920794714208,1.80134502762015,1.78566796533598,1.80134502762015,65254.5726652357,0.0,1.0
2000-11-07,35.25,35.31,35.0,35.25,18700,1.78263369521646,1.78566796533598,1.76999090305181,1.78263369521646,369775.911769669,0.0,1.0
2000-11-08,35.25,35.25,35.0,35.12,5600,1.78263369521646,1.78263369521646,1.76999090305181,1.77605944329084,110735.032401612,0.0,1.0
2000-11-09,35.44,35.5,35.38,35.5,1500,1.7922422172616,1.79527648738112,1.78920794714208,1.79527648738112,29661.1693932889,0.0,1.0
2000-11-10,34.94,35.81,34.94,35.44,11800,1.76695663293229,1.81095354966529,1.76695663293229,1.7922422172616,233334.532560539,0.0,1.0
2000-11-13,33.81,34.69,33.38,34.69,10300,1.70981121234804,1.75431384076763,1.68806560982484,1.75431384076763,203673.363167251,0.0,1.0
2000-11-14,33.69,33.94,33.56,33.81,7200,1.70374267210901,1.71638546427366,1.69716842018339,1.70981121234804,142373.613087787,0.0,1.0
2000-11-15,33.62,34.0,33.38,33.88,5600,1.70020269030291,1.71941973439318,1.68806560982484,1.71335119415415,110735.032401612,0.0,1.0
2000-11-16,33.44,33.88,32.88,33.75,11000,1.69109987994435,1.71335119415415,1.66278002549552,1.70677694222853,217515.242217452,0.0,1.0
2000-11-17,32.38,33.12,30.88,33.12,39800,1.63749444116621,1.67491710597359,1.56163768817828,1.67491710597359,787009.694568601,0.0,1.0
2000-11-20,32.38,32.44,31.75,32.25,19100,1.63749444116621,1.64052871128573,1.60563460491128,1.63092018924059,377685.556941213,0.0,1.0
2000-11-21,32.88,32.88,32.38,32.38,1800,1.66278002549552,1.66278002549552,1.63749444116621,1.63749444116621,35593.4032719468,0.0,1.0
2000-11-22,32.69,33.12,32.62,32.94,19500,1.65317150345039,1.67491710597359,1.64963152164428,1.66581429561504,385595.202112755,0.0,1.0
2000-11-24,32.31,32.5,32.31,32.44,900,1.63395445936011,1.64356298140525,1.63395445936011,1.64052871128573,17796.7016359733,0.0,1.0
2000-11-27,31.25,32.62,31.25,32.56,44000,1.58034902058197,1.64963152164428,1.58034902058197,1.64659725152477,870060.968869807,0.0,1.0
2000-11-28,31.5,31.5,31.0,31.25,55200,1.59299181274662,1.59299181274662,1.56770622841731,1.58034902058197,1091531.03367303,0.0,1.0
2000-11-29,31.0,31.75,30.69,31.12,46700,1.56770622841731,1.60563460491128,1.55202916613314,1.57377476865635,923451.07377773,0.0,1.0
2000-11-30,29.75,30.81,28.81,30.69,34900,1.50449226759403,1.55809770637217,1.45695536905493,1.55202916613314,690116.541217191,0.0,1.0
2000-12-01,30.38,30.38,29.62,29.62,50400,1.53635210384897,1.53635210384897,1.49791801566841,1.49791801566841,996615.291614505,0.0,1.0
2000-12-04,31.88,31.88,30.31,30.31,9200,1.6122088568369,1.6122088568369,1.53281212204286,1.53281212204286,181921.838945505,0.0,1.0
2000-12-05,32.56,32.56,31.88,32.0,18500,1.64659725152477,1.64659725152477,1.6122088568369,1.61827739707594,365821.089183895,0.0,1.0
2000-12-06,32.06,32.94,32.0,32.5,39500,1.62131166719545,1.66581429561504,1.61827739707594,1.64356298140525,781077.460689943,0.0,1.0
2000-12-07,35.19,38.25,32.88,33.0,408000,1.77959942509694,1.93434720119233,1.66278002549552,1.66884856573456,8067838.0749746,0.0,1.0
2000-12-08,36.19,36.5,35.5,35.62,76800,1.83017059375557,1.84584765603974,1.79527648738112,1.80134502762015,1518651.87293639,0.0,1.0
2000-12-11,36.0,36.5,36.0,36.25,32500,1.82056207171043,1.84584765603974,1.82056207171043,1.83320486387508,642658.670187926,0.0,1.0
2000-12-12,36.12,36.31,35.94,36.12,84900,1.82663061194946,1.8362391339946,1.81752780159091,1.82663061194946,1678822.18766015,0.0,1.0
2000-12-13,36.25,36.25,36.0,36.25,14500,1.83320486387508,1.83320486387508,1.82056207171043,1.83320486387508,286724.63746846,0.0,1.0
2000-12-14,37.75,37.81,36.25,36.25,23400,1.90906161686302,1.91209588698254,1.83320486387508,1.83320486387508,462714.242535307,0.0,1.0
2000-12-15,38.62,38.69,37.88,37.88,19200,1.95305853359602,1.95659851540212,1.91563586878864,1.91563586878864,379662.968234098,0.0,1.0
2000-12-18,39.88,39.88,38.62,39.0,34900,2.01677820610589,2.01677820610589,1.95305853359602,1.9722755776863,690116.541217187,0.0,1.0
2000-12-19,39.5,40.12,39.25,40.12,36800,1.99756116201561,2.02891528658395,1.98491836985095,2.02891528658395,727687.355782021,0.0,1.0
2000-12-20,39.06,39.38,39.06,39.38,14700,1.97530984780581,1.99149262177657,1.97530984780581,1.99149262177657,290679.460054232,0.0,1.0
2000-12-21,39.12,39.31,39.0,39.31,13600,1.97834411792533,1.98795263997047,1.9722755776863,1.98795263997047,268927.935832486,0.0,1.0
2000-12-22,39.38,39.62,38.62,39.12,10300,1.99149262177657,2.00362970225464,1.95305853359602,1.97834411792533,203673.363167251,0.0,1.0
2000-12-26,39.25,39.62,39.25,39.62,3500,1.98491836985095,2.00362970225464,1.98491836985095,2.00362970225464,69209.3952510076,0.0,1.0
2000-12-27,38.38,39.31,38.19,39.12,9000,1.94092145311795,1.98795263997047,1.93131293107281,1.97834411792533,177967.016359734,0.0,1.0
2000-12-28,38.94,39.06,38.44,38.62,11800,1.96924130756678,1.97530984780581,1.94395572323747,1.95305853359602,233334.532560539,0.0,1.0
2000-12-29,39.12,39.62,38.94,38.94,10300,1.97834411792533,2.00362970225464,1.96924130756678,1.96924130756678,203673.363167251,0.0,1.0
2001-01-02,39.25,40.0,38.94,39.62,33400,1.98491836985095,2.02284674634492,1.96924130756678,2.00362970225464,660455.371823901,0.0,1.0
2001-01-03,38.5,39.0,38.38,38.94,8500,1.94698999335699,1.9722755776863,1.94092145311795,1.96924130756678,168079.959895303,0.0,1.0
2001-01-04,37.5,38.25,37.5,38.25,18400,1.89641882469836,1.93434720119233,1.89641882469836,1.93434720119233,363843.677891011,0.0,1.0
2001-01-05,38.19,38.25,37.31,37.56,35100,1.93131293107281,1.93434720119233,1.88681030265322,1.89945309481788,694071.363802961,0.0,1.0
2001-01-08,39.19,39.75,38.5,38.94,29500,1.98188409973144,2.01020395418026,1.94698999335699,1.96924130756678,583336.331401347,0.0,1.0
2001-01-09,39.75,40.38,39.25,39.44,21100,2.01020395418026,2.0420637904352,1.98491836985095,1.99452689189609,417233.782798932,0.0,1.0
2001-01-10,39.5,40.0,39.0,40.0,18700,1.99756116201561,2.02284674634492,1.9722755776863,2.02284674634492,369775.911769668,0.0,1.0
2001-01-11,39.88,39.94,39.31,39.5,11600,2.01677820610589,2.0198124762254,1.98795263997047,1.99756116201561,229379.709974767,0.0,1.0
2001-01-12,42.06,42.38,39.81,39.94,82600,2.12702335378168,2.14320612775244,2.01323822429978,2.0198124762254,1633341.72792378,0.0,1.0
2001-01-16,42.25,43.5,42.12,42.75,34400,2.13663187582682,2.1998458366501,2.1300576239012,2.16191746015613,680229.48475276,0.0,1.0
2001-01-17,42.25,42.75,41.5,42.44,24200,2.13663187582682,2.16191746015613,2.09870349933286,2.14624039787196,478533.532878395,0.0,1.0
2001-01-18,41.38,42.31,41.38,42.25,22400,2.09263495909382,2.13966614594634,2.09263495909382,2.13663187582682,442940.129606448,0.0,1.0
2001-01-19,42.31,42.38,41.5,42.0,42700,2.13966614594634,2.14320612775244,2.09870349933286,2.12398908366217,844354.622062291,0.0,1.0
2001-01-22,42.75,43.06,42.5,42.56,29900,2.16191746015613,2.17759452244031,2.14927466799148,2.152308938111,591245.976572893,0.0,1.0
2001-01-23,42.25,43.0,42.0,43.0,95600,2.13663187582682,2.17456025232079,2.12398908366217,2.17456025232079,1890405.19599895,0.0,1.0
2001-01-24,41.94,42.5,41.88,42.5,24500,2.12095481354265,2.14927466799148,2.11792054342313,2.14927466799148,484465.766757052,0.0,1.0
2001-01-25,41.75,42.12,41.5,42.0,25800,2.11134629149751,2.1300576239012,2.09870349933286,2.12398908366217,510172.113564569,0.0,1.0
2001-01-26,41.75,42.0,41.5,42.0,10500,2.11134629149751,2.12398908366217,2.09870349933286,2.12398908366217,207628.185753022,0.0,1.0
2001-01-29,41.99,42.35,41.85,41.99,14000,2.12348337197558,2.14168899269268,2.11640340836337,2.12348337197558,276837.58100403,0.0,1.0
2001-01-30,42.24,42.5,42.0,42.5,63800,2.13612616414024,2.14927466799148,2.12398908366217,2.14927466799148,1261588.40486122,0.0,1.0
2001-01-31,42.0,42.49,42.0,42.49,63400,2.12398908366217,2.14876895630489,2.12398908366217,2.14876895630489,1253678.75968968,0.0,1.0
2001-02-01,42.09,42.24,41.76,42.24,20800,2.12854048884144,2.13612616414024,2.1118520031841,2.13612616414024,411301.548920273,0.0,1.0
2001-02-02,42.01,42.1,42.01,42.09,24200,2.12449479534875,2.12904620052803,2.12449479534875,2.12854048884144,478533.532878395,0.0,1.0
2001-02-05,41.7,42.09,41.7,42.0,21900,2.10881773306458,2.12854048884144,2.10881773306458,2.12398908366217,433053.073142018,0.0,1.0
2001-02-06,46.24,47.2,41.85,42.25,262900,2.33841083877473,2.38695916068701,2.11640340836337,2.13663187582682,5198614.2889971,0.0,1.0
2001-02-07,45.55,48.0,45.1,47.22,137000,2.30351673240028,2.4274160956139,2.2807597065039,2.38797058406018,2709053.47125372,0.0,1.0
2001-02-08,45.75,47.95,45.75,47.25,162400,2.313630966132,2.42488753718097,2.313630966132,2.38948771911994,3211315.93964675,0.0,1.0
2001-02-09,44.0,46.25,43.64,46.0,48800,2.22513142097941,2.33891655046131,2.20692580026231,2.32627375829666,964976.710928333,0.0,1.0
2001-02-12,41.0,45.15,38.3,44.25,198700,2.07341791500354,2.28328826493683,1.93687575962526,2.23777421314407,3929116.23896434,0.0,1.0
2001-02-13,41.35,41.4,40.1,40.1,64900,2.09111782403406,2.09364638246699,2.02790386321078,2.02790386321078,1283339.92908297,0.0,1.0
2001-02-14,41.8,41.8,40.1,41.8,60700,2.11387484993044,2.11387484993044,2.02790386321078,2.11387484993044,1200288.65478176,0.0,1.0
2001-02-15,42.5,42.57,41.8,42.2,18400,2.14927466799148,2.15281464979758,2.11387484993044,2.13410331739389,363843.67789101,0.0,1.0
2001-02-16,42.5,42.65,41.5,42.24,23600,2.14927466799148,2.15686034329027,2.09870349933286,2.13612616414024,466669.065121078,0.0,1.0
2001-02-20,41.2,43.0,41.17,42.64,15000,2.08353214873527,2.17456025232079,2.08201501367551,2.15635463160369,296611.693932889,0.0,1.0
2001-02-21,41.52,41.8,40.35,40.5,28800,2.09971492270603,2.11387484993044,2.04054665537544,2.04813233067423,569494.452351146,0.0,1.0
2001-02-22,41.5,41.75,41.0,41.0,18300,2.09870349933286,2.11134629149751,2.07341791500354,2.07341791500354,361866.266598124,0.0,1.0
2001-02-23,44.32,44.59,42.0,42.0,58100,2.24131419495017,2.254968410488,2.12398908366217,2.12398908366217,1148875.96116672,0.0,1.0
2001-02-26,45.4,46.15,44.81,44.81,23600,2.29593105710148,2.33385943359545,2.2660940675929,2.2660940675929,466669.06512108,0.0,1.0
2001-02-27,45.49,45.9,45.0,45.5,14100,2.30048246228076,2.3212166414308,2.27570258963804,2.30098817396735,278814.992296916,0.0,1.0
2001-02-28,22.0,22.77,22.0,22.6,78200,2.22513142097941,2.30301102071369,2.22513142097941,2.28581682336976,773167.815518398,0.0,2.0
2001-03-01,22.45,22.65,22.0,22.0,149300,2.27064547277217,2.29087394023562,2.22513142097941,2.22513142097941,1476137.53013935,0.0,1.0
2001-03-02,22.35,22.65,22.05,22.27,59100,2.26053123904045,2.29087394023562,2.23018853784527,2.25243985205507,584325.037047791,0.0,1.0
2001-03-05,22.55,23.2,22.05,22.05,180500,2.2807597065039,2.34650222576011,2.23018853784527,2.23018853784527,1784613.69182955,0.0,1.0
2001-03-06,22.7,22.84,22.3,22.55,77800,2.29593105710148,2.3100909843259,2.25547412217459,2.2807597065039,769212.992932627,0.0,1.0
2001-03-07,22.81,22.95,22.62,22.62,79700,2.30705671420638,2.3212166414308,2.28783967011611,2.28783967011611,787998.400215043,0.0,1.0
2001-03-08,22.37,22.68,22.3,22.68,28300,2.26255408578679,2.29390821035514,2.25547412217459,2.29390821035514,279803.697943359,0.0,1.0
2001-03-09,22.0,22.5,21.94,22.5,137500,2.22513142097941,2.27570258963804,2.21906288074038,2.27570258963804,1359470.26385908,0.0,1.0
2001-03-12,20.69,21.85,20.65,21.85,210400,2.09263495909382,2.20996007038183,2.08858926560113,2.20996007038183,2080236.680116,0.0,1.0
2001-03-13,20.4,20.49,19.55,19.55,134200,2.06330368127182,2.07240649163037,1.97733269455216,1.97733269455216,1326842.97752646,0.0,1.0
2001-03-14,19.75,20.01,19.65,20.01,106200,1.99756116201561,2.02385816971809,1.98744692828388,2.02385816971809,1050005.39652243,0.0,1.0
2001-03-15,19.75,20.0,19.41,19.7,160300,1.99756116201561,2.02284674634492,1.96317276732775,1.99250404514975,1584895.15124807,0.0,1.0
2001-03-16,19.38,19.91,19.38,19.65,51200,1.96013849720823,2.01374393598637,1.96013849720823,1.98744692828388,506217.290978797,0.0,1.0
2001-03-19,18.48,18.52,18.0,18.0,118200,1.86911039362271,1.8731560871154,1.82056207171043,1.82056207171043,1168650.07409558,0.0,1.0
2001-03-20,19.25,19.25,18.3,18.45,187800,1.94698999335699,1.94698999335699,1.8509047729056,1.86607612350319,1856789.20401988,0.0,1.0
2001-03-21,19.31,19.34,19.21,19.25,7100,1.95305853359602,1.95609280371554,1.9429442998643,1.94698999335699,70198.1008974504,0.0,1.0
2001-03-22,18.35,19.31,18.3,19.31,144400,1.85596188977146,1.95305853359602,1.8509047729056,1.95305853359602,1427690.95346364,0.0,1.0
2001-03-23,18.5,18.86,18.36,18.48,37600,1.87113324036905,1.90754448180326,1.85697331314464,1.86911039362271,371753.323062555,0.0,1.0
2001-03-26,19.0,19.2,18.75,18.75,62000,1.92170440902767,1.94193287649112,1.89641882469836,1.89641882469836,612997.500794639,0.0,1.0
2001-03-27,19.0,19.05,18.58,19.0,180700,1.92170440902767,1.92676152589354,1.87922462735443,1.92170440902767,1786591.10312244,0.0,1.0
2001-03-28,18.88,19.0,18.7,19.0,35800,1.9095673285496,1.92170440902767,1.8913617078325,1.92170440902767,353956.621426582,0.0,1.0
2001-03-29,18.6,18.63,18.05,18.63,40700,1.88124747410078,1.88428174422029,1.82561918857629,1.88428174422029,402403.198102285,0.0,1.0
2001-03-30,18.15,18.53,18.06,18.53,6900,1.83573342230802,1.87416751048857,1.82663061194946,1.87416751048857,68220.6896045643,0.0,1.0
2001-04-02,17.96,18.0,17.25,18.0,68600,1.81651637821774,1.82056207171043,1.74470531872249,1.82056207171043,678252.073459873,0.0,1.0
2001-04-03,17.45,17.65,17.36,17.36,48300,1.76493378618594,1.78516225364939,1.75583097582739,1.75583097582739,477544.827231952,0.0,1.0
2001-04-04,16.0,17.26,15.76,17.2,48600,1.61827739707594,1.74571674209567,1.5940032361198,1.73964820185663,480510.944171279,0.0,1.0
2001-04-05,15.62,16.25,15.49,16.07,137400,1.57984330889538,1.64356298140525,1.56669480504414,1.62535736068814,1358481.55821263,0.0,1.0
2001-04-06,14.6,15.12,13.51,15.12,162700,1.47667812483179,1.52927214023676,1.36643297715599,1.52927214023676,1608624.0867627,0.0,1.0
2001-04-09,14.5,14.5,13.42,14.4,263700,1.46656389110007,1.46656389110007,1.35733016679744,1.45644965736834,2607216.78967009,0.0,1.0
2001-04-10,15.69,16.0,14.6,14.6,115900,1.58692327250759,1.61827739707594,1.47667812483179,1.47667812483179,1145909.84422739,0.0,1.0
2001-04-11,15.3,16.0,15.0,15.76,84300,1.54747776095386,1.61827739707594,1.51713505975869,1.5940032361198,833478.859951421,0.0,1.0
2001-04-12,15.3,15.63,15.25,15.25,66700,1.54747776095386,1.58085473226856,1.542420644088,1.542420644088,659466.666177458,0.0,1.0
2001-04-16,15.26,15.64,15.26,15.48,68800,1.54343206746117,1.58186615564173,1.54343206746117,1.56568338167097,680229.484752761,0.0,1.0
2001-04-17,15.34,15.45,15.24,15.45,73800,1.55152345444655,1.56264911155145,1.54140922071483,1.56264911155145,729664.767074909,0.0,1.0
2001-04-18,15.39,15.48,15.35,15.48,131500,1.55658057131242,1.56568338167097,1.55253487781973,1.56568338167097,1300147.92507249,0.0,1.0
2001-04-19,15.4,15.68,14.87,15.64,53800,1.55759199468559,1.58591184913442,1.50398655590745,1.58186615564173,531923.637786314,0.0,1.0
2001-04-20,15.5,15.75,15.1,15.15,37000,1.56770622841731,1.59299181274662,1.52724929349041,1.53230641035628,365821.089183897,0.0,1.0
2001-04-23,15.7,15.7,15.33,15.64,55200,1.58793469588076,1.58793469588076,1.55051203107338,1.58186615564173,545765.516836517,0.0,1.0
2001-04-24,15.9,16.04,15.5,15.65,139800,1.60816316334421,1.62232309056863,1.56770622841731,1.5828775790149,1382210.49372726,0.0,1.0
2001-04-25,16.16,16.44,15.91,15.91,100900,1.6344601710467,1.66278002549552,1.60917458671738,1.60917458671738,997603.997260947,0.0,1.0
2001-04-26,16.5,16.65,16.17,16.17,168600,1.66884856573456,1.68401991633215,1.63547159441987,1.63547159441987,1666957.71990284,0.0,1.0
2001-04-27,16.73,17.0,16.68,17.0,26000,1.69211130331753,1.71941973439318,1.68705418645166,1.71941973439318,257063.46807517,0.0,1.0
2001-04-30,16.6,17.23,16.6,16.98,79800,1.67896279946628,1.74268247197615,1.67896279946628,1.71739688764684,788987.105861487,0.0,1.0
2001-05-01,14.09,17.18,13.8,16.75,1412500,1.4250955328,1.73762535511029,1.395764254978,1.69413415006387,13965467.2560068,0.0,1.0
2001-05-02,14.24,14.75,14.01,14.12,202600,1.44026688339758,1.49184947542938,1.41700414581462,1.42812980291951,2003117.63969345,0.0,1.0
2001-05-03,14.16,14.2,13.93,13.93,201900,1.4321754964122,1.43622118990489,1.40891275882924,1.40891275882924,1996196.70016835,0.0,1.0
2001-05-04,13.96,14.25,13.96,14.23,299100,1.41194702894875,1.44127830677076,1.41194702894875,1.43925546002441,2957218.58851091,0.0,1.0
2001-05-07,14.0,14.09,13.89,14.09,92800,1.41599272244144,1.4250955328,1.40486706533655,1.4250955328,917518.839899073,0.0,1.0
2001-05-08,14.25,14.25,13.9,13.91,61200,1.44127830677076,1.44127830677076,1.40587848870972,1.40688991208289,605087.855623092,0.0,1.0
2001-05-09,14.26,14.35,14.11,14.25,285400,1.44228973014393,1.45139254050248,1.42711837954634,1.44127830677076,2821765.91494821,0.0,1.0
2001-05-10,15.8,15.8,14.35,14.35,145100,1.59804892961249,1.59804892961249,1.45139254050248,1.45139254050248,1434611.89298874,0.0,1.0
2001-05-11,16.34,16.4,15.85,15.85,96300,1.6526657917638,1.65873433200283,1.60310604647835,1.60310604647835,952123.537524574,0.0,1.0
2001-05-14,16.38,16.9,16.34,16.34,122600,1.65671148525649,1.70930550066146,1.6526657917638,1.6526657917638,1212153.12253907,0.0,1.0
2001-05-15,16.51,16.68,16.36,16.36,69100,1.66985998910773,1.68705418645166,1.65468863851014,1.65468863851014,683195.601692089,0.0,1.0
2001-05-16,17.01,17.5,16.34,16.56,180100,1.72043115776635,1.76999090305181,1.6526657917638,1.67491710597359,1780658.86924378,0.0,1.0
2001-05-17,17.0,17.15,16.81,17.0,107500,1.71941973439318,1.73459108499077,1.70020269030291,1.71941973439318,1062858.56992619,0.0,1.0
2001-05-18,17.18,17.33,16.98,17.0,55800,1.73762535511029,1.75279670570787,1.71739688764684,1.71941973439318,551697.750715173,0.0,1.0
2001-05-21,17.01,17.4,17.0,17.1,34200,1.72043115776635,1.75987666932008,1.71941973439318,1.72953396812491,338137.331083495,0.0,1.0
2001-05-22,17.31,17.35,16.84,16.97,25700,1.75077385896153,1.75481955245422,1.70323696042242,1.71638546427366,254097.351135841,0.0,1.0
2001-05-23,17.54,17.58,17.11,17.27,37800,1.7740365965445,1.77808229003718,1.73054539149808,1.74672816546884,373730.734355439,0.0,1.0
2001-05-24,18.02,18.03,17.21,17.21,20600,1.82258491845677,1.82359634182995,1.7406596252298,1.7406596252298,203673.363167251,0.0,1.0
2001-05-25,18.06,18.27,17.5,18.25,111000,1.82663061194946,1.84787050278608,1.76999090305181,1.84584765603974,1097463.26755169,0.0,1.0
2001-05-29,17.91,18.11,17.86,18.06,55200,1.81145926135188,1.83168772881533,1.80640214448601,1.82663061194946,545765.516836515,0.0,1.0
2001-05-30,16.19,17.6,15.9,17.6,42800,1.63749444116621,1.78010513678353,1.60816316334421,1.78010513678353,423166.016677589,0.0,1.0
2001-05-31,14.97,16.65,14.8,16.4,154500,1.51410078963917,1.68401991633215,1.49690659229524,1.65873433200283,1527550.22375438,0.0,1.0
2001-06-01,16.97,16.97,14.47,14.47,176900,1.71638546427366,1.71638546427366,1.46352962098055,1.46352962098055,1749020.28855761,0.0,1.0
2001-06-04,16.28,16.61,15.81,16.35,71000,1.64659725152477,1.67997422283946,1.59906035298566,1.65367721513697,701981.008974502,0.0,1.0
2001-06-05,15.7,16.3,15.5,16.03,95300,1.58793469588076,1.64862009827111,1.56770622841731,1.62131166719545,942236.481060146,0.0,1.0
2001-06-06,15.68,15.78,15.38,15.7,82600,1.58591184913442,1.59602608286614,1.55556914793924,1.58793469588076,816670.863961887,0.0,1.0
2001-06-07,15.3,15.7,15.3,15.66,40000,1.54747776095386,1.58793469588076,1.54747776095386,1.58388900238807,395482.258577186,0.0,1.0
2001-06-08,15.49,15.66,15.16,15.17,42100,1.56669480504414,1.58388900238807,1.53331783372945,1.53432925710262,416245.077152488,0.0,1.0
2001-06-11,15.44,15.49,15.05,15.49,50900,1.56163768817828,1.56669480504414,1.52219217662455,1.56669480504414,503251.174039468,0.0,1.0
2001-06-12,15.17,15.3,15.17,15.3,31100,1.53432925710262,1.54747776095386,1.53432925710262,1.54747776095386,307487.456043762,0.0,1.0
2001-06-13,14.99,15.25,14.97,15.07,98400,1.51612363638552,1.542420644088,1.51410078963917,1.5242150233709,972886.356099875,0.0,1.0
2001-06-14,14.66,14.97,14.66,14.97,29300,1.48274666507083,1.51410078963917,1.48274666507083,1.51410078963917,289690.754407788,0.0,1.0
2001-06-15,14.37,14.77,14.0,14.77,25800,1.45341538724883,1.49387232217572,1.41599272244144,1.49387232217572,255086.056782284,0.0,1.0
2001-06-18,14.45,14.6,14.45,14.5,61900,1.4615067742342,1.47667812483179,1.4615067742342,1.46656389110007,612008.795148196,0.0,1.0
2001-06-19,14.73,14.75,14.36,14.6,53400,1.48982662868303,1.49184947542938,1.45240396387565,1.47667812483179,527968.815200544,0.0,1.0
2001-06-20,14.9,15.0,14.65,14.68,55700,1.50702082602697,1.51713505975869,1.48173524169765,1.48476951181717,550709.045068729,0.0,1.0
2001-06-21,15.3,15.3,15.0,15.0,50400,1.54747776095386,1.54747776095386,1.51713505975869,1.51713505975869,498307.645807255,0.0,1.0
2001-06-22,14.7,15.25,14.65,15.24,66400,1.48679235856352,1.542420644088,1.48173524169765,1.54140922071483,656500.549238126,0.0,1.0
2001-06-25,14.49,15.0,14.15,14.15,80800,1.46555246772689,1.51713505975869,1.43116407303903,1.43116407303903,798874.162325917,0.0,1.0
2001-06-26,14.49,14.5,14.32,14.33,32200,1.46555246772689,1.46656389110007,1.44835827038296,1.44936969375614,318363.218154635,0.0,1.0
2001-06-27,14.0,14.5,14.0,14.5,30200,1.41599272244144,1.46656389110007,1.41599272244144,1.46656389110007,298589.105225776,0.0,1.0
2001-06-28,13.98,14.25,13.83,13.9,42200,1.4139698756951,1.44127830677076,1.39879852509751,1.40587848870972,417233.78279893,0.0,1.0
2001-06-29,13.92,14.18,13.6,13.6,92500,1.40790133545606,1.43419834315855,1.37553578751455,1.37553578751455,914552.722959744,0.0,1.0
2001-07-02,13.86,14.1,13.6,14.1,129700,1.40183279521703,1.42610695617317,1.37553578751455,1.42610695617317,1282351.22343652,0.0,1.0
2001-07-03,13.6,13.89,13.2,13.89,40300,1.37553578751455,1.40486706533655,1.33507885258765,1.40486706533655,398448.375516513,0.0,1.0
2001-07-05,14.21,14.25,13.75,13.78,304500,1.43723261327807,1.44127830677076,1.39070713811213,1.39374140823165,3010608.69341882,0.0,1.0
2001-07-06,14.11,14.22,13.81,14.22,54200,1.42711837954634,1.43824403665124,1.39677567835117,1.43824403665124,535878.460372087,0.0,1.0
2001-07-09,13.98,14.06,13.91,14.0,38900,1.4139698756951,1.42206126268048,1.40688991208289,1.41599272244144,384606.496466313,0.0,1.0
2001-07-10,13.2,13.86,13.16,13.6,80700,1.33507885258765,1.40183279521703,1.33103315909496,1.37553578751455,797885.45667947,0.0,1.0
2001-07-11,12.47,13.26,11.9,13.2,490700,1.26124494634606,1.34114739282668,1.20359381407523,1.33507885258765,4851578.60709561,0.0,1.0
2001-07-12,11.9,12.6,11.76,12.5,329000,1.20359381407523,1.2743934501973,1.18943388685081,1.26427921646558,3252841.57679734,0.0,1.0
2001-07-13,12.09,12.1,11.71,11.91,505300,1.2228108581655,1.22382228153868,1.18437676998495,1.2046052374484,4995929.63147631,0.0,1.0
2001-07-16,12.14,12.31,12.11,12.15,229800,1.22786797503137,1.2450621723753,1.22483370491185,1.22887939840454,2272045.57552592,0.0,1.0
2001-07-17,12.09,12.39,11.81,12.39,57900,1.2228108581655,1.25315355936068,1.19449100371668,1.25315355936068,572460.569290478,0.0,1.0
2001-07-18,12.01,12.14,11.81,12.14,95600,1.21471947118012,1.22786797503137,1.19449100371668,1.22786797503137,945202.597999477,0.0,1.0
2001-07-19,12.14,12.25,11.91,11.91,165200,1.22786797503137,1.23899363213626,1.2046052374484,1.2046052374484,1633341.72792377,0.0,1.0
2001-07-20,11.9,12.14,11.65,12.14,134200,1.20359381407523,1.22786797503137,1.17830822974592,1.22786797503137,1326842.97752645,0.0,1.0
2001-07-23,11.4,12.05,11.25,11.9,138600,1.1530226454166,1.21876516467281,1.13785129481902,1.20359381407523,1370346.02596995,0.0,1.0
2001-07-24,11.18,11.47,11.01,11.47,122500,1.13077133120681,1.16010260902881,1.11357713386288,1.16010260902881,1211164.41689263,0.0,1.0
2001-07-25,10.77,10.85,10.75,10.85,96100,1.08930297290674,1.09739435989212,1.08728012616039,1.09739435989212,950146.126231688,0.0,1.0
2001-07-26,11.9,12.05,10.55,10.67,292400,1.20359381407523,1.21876516467281,1.06705165869695,1.07918873917502,2890975.31019922,0.0,1.0
2001-07-27,11.8,11.8,11.35,11.8,166800,1.1934795803435,1.1934795803435,1.14796552855074,1.1934795803435,1649161.01826687,0.0,1.0
2001-07-30,11.67,12.55,11.67,11.7,61700,1.18033107649226,1.26933633333144,1.18033107649226,1.18336534661178,610031.383855309,0.0,1.0
2001-07-31,11.7,12.15,11.7,11.88,160700,1.18336534661178,1.22887939840454,1.18336534661178,1.20157096732888,1588849.97383384,0.0,1.0
2001-08-01,11.61,11.99,11.52,11.98,21700,1.17426253625323,1.21269662443378,1.16515972589467,1.21168520106061,214549.125278122,0.0,1.0
2001-08-02,12.0,12.0,11.57,11.71,27800,1.21370804780695,1.21370804780695,1.17021684276054,1.18437676998495,274860.169711144,0.0,1.0
2001-08-03,12.37,12.38,12.08,12.15,47000,1.25113071261433,1.25214213598751,1.22179943479233,1.22887939840454,464691.653828194,0.0,1.0
2001-08-06,12.75,12.84,12.35,12.35,32200,1.28956480079489,1.29866761115344,1.24910786586799,1.24910786586799,318363.218154633,0.0,1.0
2001-08-07,12.75,12.99,12.61,12.65,18100,1.28956480079489,1.31383896175103,1.27540487357047,1.27945056706316,178955.722006176,0.0,1.0
2001-08-08,12.8,13.05,12.7,13.05,28800,1.29462191766075,1.31990750199006,1.28450768392902,1.31990750199006,284747.226175573,0.0,1.0
2001-08-09,13.02,13.24,12.68,12.8,60100,1.31687323187054,1.33912454608034,1.28248483718268,1.29462191766075,594212.093512223,0.0,1.0
2001-08-10,13.3,13.35,13.01,13.02,46000,1.34519308631937,1.35025020318523,1.31586180849737,1.31687323187054,454804.597363764,0.0,1.0
2001-08-13,13.49,13.51,13.05,13.3,105800,1.36441013040965,1.36643297715599,1.31990750199006,1.34519308631937,1046050.57393665,0.0,1.0
2001-08-14,13.88,13.92,13.57,13.59,22600,1.40385564196337,1.40790133545606,1.37250151739503,1.37452436414137,223447.476096111,0.0,1.0
2001-08-15,13.81,13.99,13.74,13.99,14800,1.39677567835117,1.41498129906827,1.38969571473896,1.41498129906827,146328.435673558,0.0,1.0
2001-08-16,13.87,14.0,13.71,13.71,11100,1.4028442185902,1.41599272244144,1.38666144461944,1.38666144461944,109746.326755169,0.0,1.0
2001-08-17,13.82,13.82,13.61,13.81,26100,1.39778710172434,1.39778710172434,1.37654721088772,1.39677567835117,258052.173721613,0.0,1.0
2001-08-20,13.11,13.85,13.1,13.85,53800,1.3259760422291,1.40082137184386,1.32496461885592,1.40082137184386,531923.637786312,0.0,1.0
2001-08-21,13.05,13.25,13.0,13.01,6700,1.31990750199006,1.34013596945351,1.3148503851242,1.31586180849737,66243.2783116786,0.0,1.0
2001-08-22,13.29,13.5,13.15,13.15,13900,1.3441816629462,1.36542155378282,1.33002173572179,1.33002173572179,137430.084855572,0.0,1.0
2001-08-23,13.16,13.25,12.96,13.15,22500,1.33103315909496,1.34013596945351,1.31080469163151,1.33002173572179,222458.770449666,0.0,1.0
2001-08-24,12.99,13.1,12.95,13.1,12600,1.31383896175103,1.32496461885592,1.30979326825834,1.32496461885592,124576.911451813,0.0,1.0
2001-08-27,13.21,13.33,12.75,12.96,10800,1.33609027596082,1.34822735643889,1.28956480079489,1.31080469163151,106780.20981584,0.0,1.0
2001-08-28,13.57,13.59,13.23,13.23,13000,1.37250151739503,1.37452436414137,1.33811312270716,1.33811312270716,128531.734037585,0.0,1.0
2001-08-29,13.96,14.2,13.23,13.25,45600,1.41194702894875,1.43622118990489,1.33811312270716,1.34013596945351,450849.774777993,0.0,1.0
2001-08-30,13.7,13.71,13.55,13.55,4400,1.38565002124627,1.38666144461944,1.37047867064868,1.37047867064868,43503.0484434904,0.0,1.0
2001-08-31,14.0,14.05,13.61,13.7,25300,1.41599272244144,1.42104983930731,1.37654721088772,1.38565002124627,250142.528550071,0.0,1.0
2001-09-04,14.1,14.1,13.96,14.01,12300,1.42610695617317,1.42610695617317,1.41194702894875,1.41700414581462,121610.794512484,0.0,1.0
2001-09-05,14.2,14.2,13.94,13.95,9400,1.43622118990489,1.43622118990489,1.40992418220241,1.41093560557558,92938.3307656388,0.0,1.0
2001-09-06,14.34,14.34,14.05,14.05,28200,1.45038111712931,1.45038111712931,1.42104983930731,1.42104983930731,278814.992296915,0.0,1.0
2001-09-07,14.35,14.58,14.17,14.58,43200,1.45139254050248,1.47465527808545,1.43318691978538,1.47465527808545,427120.83926336,0.0,1.0
2001-09-10,14.25,14.25,14.11,14.25,11400,1.44127830677076,1.44127830677076,1.42711837954634,1.44127830677076,112712.443694498,0.0,1.0
2001-09-17,13.0,13.2,12.0,12.0,128800,1.3148503851242,1.33507885258765,1.21370804780695,1.21370804780695,1273452.87261854,0.0,1.0
2001-09-18,12.34,12.5,12.03,12.5,35900,1.24809644249482,1.26427921646558,1.21674231792647,1.26427921646558,354945.327073023,0.0,1.0
2001-09-19,12.11,12.92,11.85,11.85,30800,1.22483370491185,1.30675899813882,1.19853669720937,1.19853669720937,304521.339104433,0.0,1.0
2001-09-20,12.12,12.35,11.59,11.75,59900,1.22584512828502,1.24910786586799,1.17223968950688,1.18842246347764,592234.682219336,0.0,1.0
2001-09-21,12.62,12.62,11.51,12.35,103400,1.27641629694364,1.27641629694364,1.1641483025215,1.24910786586799,1022321.63842203,0.0,1.0
2001-09-24,12.39,12.61,12.15,12.45,44000,1.25315355936068,1.27540487357047,1.22887939840454,1.25922209959971,435030.484434903,0.0,1.0
2001-09-25,12.17,12.25,12.16,12.22,23400,1.23090224515088,1.23899363213626,1.22989082177771,1.23595936201675,231357.121267654,0.0,1.0
2001-09-26,12.2,12.3,12.02,12.07,21100,1.2339365152704,1.24405074900213,1.2157308945533,1.22078801141916,208616.891399466,0.0,1.0
2001-09-27,12.1,12.25,12.09,12.19,58300,1.22382228153868,1.23899363213626,1.2228108581655,1.23292509189723,576415.391876246,0.0,1.0
2001-09-28,12.05,12.14,12.01,12.12,11500,1.21876516467281,1.22786797503137,1.21471947118012,1.22584512828502,113701.149340941,0.0,1.0
2001-10-01,11.74,12.0,11.4,12.0,25800,1.18741104010447,1.21370804780695,1.1530226454166,1.21370804780695,255086.056782284,0.0,1.0
2001-10-02,11.55,11.6,11.23,11.51,32200,1.16819399601419,1.17325111288005,1.13582844807267,1.1641483025215,318363.218154635,0.0,1.0
2001-10-03,11.49,11.49,11.01,11.35,61000,1.16212545577516,1.16212545577516,1.11357713386288,1.14796552855074,603110.444330206,0.0,1.0
2001-10-04,11.4,11.41,11.24,11.33,10700,1.1530226454166,1.15403406878978,1.13683987144585,1.1459426818044,105791.504169398,0.0,1.0
2001-10-05,11.2,11.72,11.2,11.31,21600,1.13279417795316,1.18538819335812,1.13279417795316,1.14391983505805,213560.419631679,0.0,1.0
2001-10-08,10.95,11.0,10.8,11.0,6800,1.10750859362384,1.11256571048971,1.09233724302626,1.11256571048971,67231.9839581218,0.0,1.0
2001-10-09,10.93,11.06,10.9,11.04,10700,1.1054857468775,1.11863425072874,1.10245147675798,1.1166114039824,105791.504169397,0.0,1.0
2001-10-10,10.65,10.83,10.56,10.83,42400,1.07716589242867,1.09537151314577,1.06806308207012,1.09537151314577,419211.194091817,0.0,1.0
2001-10-11,11.33,11.37,10.6,10.6,22300,1.1459426818044,1.14998837529709,1.07210877556281,1.07210877556281,220481.35915678,0.0,1.0
2001-10-12,11.7,11.95,11.1,11.1,20300,1.18336534661178,1.20865093094109,1.12267994422143,1.12267994422143,200707.246227921,0.0,1.0
2001-10-15,11.85,12.25,11.75,11.75,83100,1.19853669720937,1.23899363213626,1.18842246347764,1.18842246347764,821614.392194099,0.0,1.0
2001-10-16,11.8,11.85,11.75,11.85,5500,1.1934795803435,1.19853669720937,1.18842246347764,1.19853669720937,54378.8105543631,0.0,1.0
2001-10-17,11.78,11.86,11.78,11.8,2600,1.19145673359716,1.19954812058254,1.19145673359716,1.1934795803435,25706.346807517,0.0,1.0
2001-10-18,11.56,11.65,11.56,11.65,23100,1.16920541938736,1.17830822974592,1.16920541938736,1.17830822974592,228391.004328325,0.0,1.0
2001-10-19,11.68,11.68,11.56,11.63,42400,1.18134249986543,1.18134249986543,1.16920541938736,1.17628538299957,419211.194091818,0.0,1.0
2001-10-22,11.65,11.9,11.65,11.75,30900,1.17830822974592,1.20359381407523,1.17830822974592,1.18842246347764,305510.044750875,0.0,1.0
2001-10-23,11.7,11.74,11.55,11.55,40500,1.18336534661178,1.18741104010447,1.16819399601419,1.16819399601419,400425.7868094,0.0,1.0
2001-10-24,11.7,11.73,11.6,11.69,46800,1.18336534661178,1.1863996167313,1.17325111288005,1.18235392323861,462714.242535306,0.0,1.0
2001-10-25,11.68,11.71,11.59,11.71,7700,1.18134249986543,1.18437676998495,1.17223968950688,1.18437676998495,76130.3347761084,0.0,1.0
2001-10-26,11.76,11.84,11.7,11.72,6400,1.18943388685081,1.19752527383619,1.18336534661178,1.18538819335812,63277.1613723498,0.0,1.0
2001-10-29,11.55,11.79,11.55,11.79,1800,1.16819399601419,1.19246815697033,1.16819399601419,1.19246815697033,17796.7016359734,0.0,1.0
2001-10-30,11.1,11.46,10.99,11.46,3400,1.12267994422143,1.15909118565564,1.11155428711653,1.15909118565564,33615.9919790608,0.0,1.0
2001-10-31,11.45,11.45,10.75,11.4,10500,1.15807976228247,1.15807976228247,1.08728012616039,1.1530226454166,103814.092876511,0.0,1.0
2001-11-01,11.15,11.6,11.15,11.6,7600,1.12773706108729,1.17325111288005,1.12773706108729,1.17325111288005,75141.6291296654,0.0,1.0
2001-11-02,11.22,11.39,11.11,11.11,56500,1.1348170246995,1.15201122204343,1.1236913675946,1.1236913675946,558618.690240275,0.0,1.0
2001-11-05,11.3,11.32,10.76,10.76,21900,1.14290841168488,1.14493125843123,1.08829154953357,1.08829154953357,216526.536571009,0.0,1.0
2001-11-06,11.2,11.7,11.2,11.4,7600,1.13279417795316,1.18336534661178,1.13279417795316,1.1530226454166,75141.6291296649,0.0,1.0
2001-11-07,10.99,11.07,10.7,10.76,53400,1.11155428711653,1.11964567410191,1.08222300929453,1.08829154953357,527968.815200544,0.0,1.0
2001-11-08,11.25,11.25,11.09,11.09,6200,1.13785129481902,1.13785129481902,1.12166852084826,1.12166852084826,61299.7500794636,0.0,1.0
2001-11-09,11.8,11.81,11.31,11.32,13100,1.1934795803435,1.19449100371668,1.14391983505805,1.14493125843123,129520.439684029,0.0,1.0
2001-11-12,11.61,11.81,11.48,11.81,38500,1.17426253625323,1.19449100371668,1.16111403240198,1.19449100371668,380651.67388054,0.0,1.0
2001-11-13,11.52,11.66,11.45,11.6,15500,1.16515972589467,1.17931965311909,1.15807976228247,1.17325111288005,153249.37519866,0.0,1.0
2001-11-14,11.64,11.73,11.61,11.65,9800,1.17729680637274,1.1863996167313,1.17426253625323,1.17830822974592,96893.1533514107,0.0,1.0
2001-11-15,11.75,11.75,11.59,11.59,28600,1.18842246347764,1.18842246347764,1.17223968950688,1.17223968950688,282769.814882688,0.0,1.0
2001-11-16,12.54,12.54,11.69,11.8,24800,1.26832490995826,1.26832490995826,1.18235392323861,1.1934795803435,245199.000317856,0.0,1.0
2001-11-19,13.15,13.25,12.59,12.59,28700,1.33002173572179,1.34013596945351,1.27338202682413,1.27338202682413,283758.52052913,0.0,1.0
2001-11-20,13.32,13.47,13.2,13.2,42900,1.34721593306572,1.3623872836633,1.33507885258765,1.33507885258765,424154.72232403,0.0,1.0
2001-11-21,13.67,13.8,13.33,13.33,83900,1.38261575112675,1.395764254978,1.34822735643889,1.34822735643889,829524.037365648,0.0,1.0
2001-11-23,13.75,14.06,13.75,13.77,45700,1.39070713811213,1.42206126268048,1.39070713811213,1.39272998485848,451838.480424435,0.0,1.0
2001-11-26,13.96,14.2,13.85,13.85,10700,1.41194702894875,1.43622118990489,1.40082137184386,1.40082137184386,105791.504169397,0.0,1.0
2001-11-27,14.1,14.24,14.0,14.0,9700,1.42610695617317,1.44026688339758,1.41599272244144,1.41599272244144,95904.4477049674,0.0,1.0
2001-11-28,14.01,14.25,14.01,14.04,10800,1.41700414581462,1.44127830677076,1.41700414581462,1.42003841593413,106780.20981584,0.0,1.0
2001-11-29,14.12,14.12,14.0,14.08,71300,1.42812980291951,1.42812980291951,1.41599272244144,1.42408410942682,704947.125913835,0.0,1.0
2001-11-30,14.03,14.21,14.02,14.02,29300,1.41902699256096,1.43723261327807,1.41801556918779,1.41801556918779,289690.754407789,0.0,1.0
2001-12-03,13.76,14.62,13.45,14.62,24400,1.39171856148531,1.47870097157814,1.36036443691696,1.47870097157814,241244.177732082,0.0,1.0
2001-12-04,13.31,13.85,13.2,13.8,34400,1.34620450969254,1.40082137184386,1.33507885258765,1.395764254978,340114.742376381,0.0,1.0
2001-12-05,13.69,13.74,13.3,13.3,50500,1.3846385978731,1.38969571473896,1.34519308631937,1.34519308631937,499296.351453696,0.0,1.0
2001-12-06,14.3,14.3,13.31,13.59,49800,1.44633542363662,1.44633542363662,1.34620450969254,1.37452436414137,492375.411928595,0.0,1.0
2001-12-07,12.6,13.35,11.9,13.35,308200,1.2743934501973,1.35025020318523,1.20359381407523,1.35025020318523,3047190.80233721,0.0,1.0
2001-12-10,11.96,12.6,11.96,12.6,56600,1.20966235431426,1.2743934501973,1.20966235431426,1.2743934501973,559607.395886719,0.0,1.0
2001-12-11,11.95,12.0,11.71,11.97,18500,1.20865093094109,1.21370804780695,1.18437676998495,1.21067377768744,182910.544591948,0.0,1.0
2001-12-12,12.27,12.27,11.9,11.99,79200,1.24101647888261,1.24101647888261,1.20359381407523,1.21269662443378,783054.871982826,0.0,1.0
2001-12-13,12.29,12.6,12.18,12.33,31600,1.24303932562895,1.2743934501973,1.23191366852406,1.24708501912164,312430.984275977,0.0,1.0
2001-12-14,12.6,12.65,12.29,12.29,20900,1.2743934501973,1.27945056706316,1.24303932562895,1.24303932562895,206639.480106579,0.0,1.0
2001-12-17,12.8,12.88,12.6,12.62,39600,1.29462191766075,1.30271330464613,1.2743934501973,1.27641629694364,391527.435991413,0.0,1.0
2001-12-18,13.34,13.35,12.85,12.9,25400,1.34923877981206,1.35025020318523,1.29967903452661,1.30473615139247,251131.234196513,0.0,1.0
2001-12-19,13.4,13.45,13.17,13.24,16600,1.3553073200511,1.36036443691696,1.33204458246813,1.33912454608034,164125.137309532,0.0,1.0
2001-12-20,13.51,13.53,13.3,13.35,17500,1.36643297715599,1.36845582390234,1.34519308631937,1.35025020318523,173023.488127519,0.0,1.0
2001-12-21,13.32,13.45,13.3,13.45,16100,1.34721593306572,1.36036443691696,1.34519308631937,1.36036443691696,159181.609077317,0.0,1.0
2001-12-24,13.21,13.3,13.12,13.3,8700,1.33609027596082,1.34519308631937,1.32698746560227,1.34519308631937,86017.3912405378,0.0,1.0
2001-12-26,13.67,13.67,13.11,13.11,30000,1.38261575112675,1.38261575112675,1.3259760422291,1.3259760422291,296611.69393289,0.0,1.0
2001-12-27,13.68,13.7,13.49,13.67,18800,1.38362717449993,1.38565002124627,1.36441013040965,1.38261575112675,185876.661531277,0.0,1.0
2001-12-28,13.85,13.85,13.65,13.68,16200,1.40082137184386,1.40082137184386,1.38059290438041,1.38362717449993,160170.31472376,0.0,1.0
2001-12-31,14.34,14.5,13.87,13.87,55600,1.45038111712931,1.46656389110007,1.4028442185902,1.4028442185902,549720.339422287,0.0,1.0
2002-01-02,14.23,14.35,14.22,14.35,42700,1.43925546002441,1.45139254050248,1.43824403665124,1.45139254050248,422177.311031146,0.0,1.0
2002-01-03,14.18,14.29,14.16,14.17,8100,1.43419834315855,1.44532400026345,1.4321754964122,1.43318691978538,80085.15736188,0.0,1.0
2002-01-04,14.76,14.76,14.19,14.19,41900,1.49286089880255,1.49286089880255,1.43520976653172,1.43520976653172,414267.665859602,0.0,1.0
2002-01-07,14.58,15.0,14.58,14.8,19500,1.47465527808545,1.51713505975869,1.47465527808545,1.49690659229524,192797.601056377,0.0,1.0
2002-01-08,14.8,14.92,14.5,14.5,13300,1.49690659229524,1.50904367277331,1.46656389110007,1.46656389110007,131497.850976914,0.0,1.0
2002-01-09,14.9,15.05,14.8,14.8,3700,1.50702082602697,1.52219217662455,1.49690659229524,1.49690659229524,36582.1089183895,0.0,1.0
2002-01-10,14.4,14.9,14.4,14.8,23500,1.45644965736834,1.50702082602697,1.45644965736834,1.49690659229524,232345.826914097,0.0,1.0
2002-01-11,14.21,14.47,14.2,14.33,9800,1.43723261327807,1.46352962098055,1.43622118990489,1.44936969375614,96893.1533514102,0.0,1.0
2002-01-14,14.6,14.65,14.17,14.17,28600,1.47667812483179,1.48173524169765,1.43318691978538,1.43318691978538,282769.814882688,0.0,1.0
2002-01-15,15.1,15.25,14.55,14.55,34000,1.52724929349041,1.542420644088,1.47162100796593,1.47162100796593,336159.919790609,0.0,1.0
2002-01-16,15.67,15.72,15.05,15.08,66300,1.58490042576125,1.58995754262711,1.52219217662455,1.52522644674407,655511.843591683,0.0,1.0
2002-01-17,15.87,15.96,15.57,15.57,35700,1.60512889322469,1.61423170358325,1.57478619202952,1.57478619202952,352967.915780139,0.0,1.0
2002-01-18,16.01,16.05,15.84,15.84,35100,1.61928882044911,1.6233345139418,1.60209462310518,1.60209462310518,347035.68190148,0.0,1.0
2002-01-22,15.55,16.55,15.55,16.01,20700,1.57276334528318,1.67390568260042,1.57276334528318,1.61928882044911,204662.068813693,0.0,1.0
2002-01-23,15.81,15.85,15.3,15.55,44600,1.59906035298566,1.60310604647835,1.54747776095386,1.57276334528318,440962.718313562,0.0,1.0
2002-01-24,15.7,15.96,15.66,15.7,20800,1.58793469588076,1.61423170358325,1.58388900238807,1.58793469588076,205650.774460137,0.0,1.0
2002-01-25,16.0,16.0,15.37,15.6,21100,1.61827739707594,1.61827739707594,1.55455772456607,1.57782046214904,208616.891399465,0.0,1.0
2002-01-28,15.76,15.98,15.76,15.98,4400,1.5940032361198,1.61625455032959,1.5940032361198,1.61625455032959,43503.0484434903,0.0,1.0
2002-01-29,16.07,16.93,15.76,15.76,33100,1.62535736068814,1.71233977078098,1.5940032361198,1.5940032361198,327261.568972622,0.0,1.0
2002-01-30,15.65,16.74,15.4,15.57,42200,1.5828775790149,1.6931227266907,1.55759199468559,1.57478619202952,417233.782798931,0.0,1.0
2002-01-31,15.49,16.1,15.4,15.63,23000,1.56669480504414,1.62839163080766,1.55759199468559,1.58085473226856,227402.298681882,0.0,1.0
2002-02-01,15.45,15.6,15.4,15.48,159400,1.56264911155145,1.57782046214904,1.55759199468559,1.56568338167097,1575996.80043008,0.0,1.0
2002-02-04,14.5,15.45,14.33,15.45,20500,1.46656389110007,1.56264911155145,1.44936969375614,1.56264911155145,202684.657520807,0.0,1.0
2002-02-05,14.25,14.4,14.05,14.4,47400,1.44127830677076,1.45644965736834,1.42104983930731,1.45644965736834,468646.476413963,0.0,1.0
2002-02-06,14.03,14.25,13.95,14.25,138900,1.41902699256096,1.44127830677076,1.41093560557558,1.44127830677076,1373312.14290928,0.0,1.0
2002-02-07,15.13,15.6,14.25,14.25,35700,1.53028356360993,1.57782046214904,1.44127830677076,1.44127830677076,352967.915780139,0.0,1.0
2002-02-08,16.05,16.34,15.55,15.6,46300,1.6233345139418,1.6526657917638,1.57276334528318,1.57782046214904,457770.714303092,0.0,1.0
2002-02-11,16.35,16.5,16.08,16.08,35500,1.65367721513697,1.66884856573456,1.62636878406132,1.62636878406132,350990.504487253,0.0,1.0
2002-02-12,16.46,16.48,16.1,16.35,15300,1.66480287224187,1.66682571898821,1.62839163080766,1.65367721513697,151271.963905773,0.0,1.0
2002-02-13,16.9,16.99,16.4,16.4,47300,1.70930550066146,1.71840831102001,1.65873433200283,1.65873433200283,467657.770767521,0.0,1.0
2002-02-14,16.9,17.02,16.8,16.8,66300,1.70930550066146,1.72144258113953,1.69919126692973,1.69919126692973,655511.843591684,0.0,1.0
2002-02-15,16.92,17.1,16.8,17.0,51800,1.7113283474078,1.72953396812491,1.69919126692973,1.71941973439318,512149.524857456,0.0,1.0
2002-02-19,16.9,16.98,16.85,16.85,62100,1.70930550066146,1.71739688764684,1.7042483837956,1.7042483837956,613986.206441079,0.0,1.0
2002-02-20,16.95,16.95,16.6,16.9,43800,1.71436261752732,1.71436261752732,1.67896279946628,1.70930550066146,433053.073142018,0.0,1.0
2002-02-21,16.82,16.9,16.71,16.9,53300,1.70121411367608,1.70930550066146,1.69008845657118,1.70930550066146,526980.109554099,0.0,1.0
2002-02-22,16.39,16.72,16.37,16.72,23200,1.65772290862966,1.69109987994435,1.65570006188332,1.69109987994435,229379.709974768,0.0,1.0
2002-02-25,16.3,16.3,16.12,16.2,60500,1.64862009827111,1.64862009827111,1.63041447755401,1.63850586453939,598166.916097993,0.0,1.0
2002-02-26,16.15,16.35,16.14,16.35,46200,1.63344874767352,1.65367721513697,1.63243732430035,1.65367721513697,456782.00865665,0.0,1.0
2002-02-27,16.3,16.35,16.12,16.12,24900,1.64862009827111,1.65367721513697,1.63041447755401,1.63041447755401,246187.705964298,0.0,1.0
2002-02-28,16.75,16.89,16.65,16.65,53300,1.69413415006387,1.70829407728829,1.68401991633215,1.68401991633215,526980.1095541,0.0,1.0
2002-03-01,16.91,16.94,16.75,16.79,6800,1.71031692403463,1.71335119415415,1.69413415006387,1.69817984355656,67231.9839581215,0.0,1.0
2002-03-04,17.0,17.08,16.9,16.9,34100,1.71941973439318,1.72751112137856,1.70930550066146,1.70930550066146,337148.625437051,0.0,1.0
2002-03-05,17.04,17.1,16.94,16.97,20000,1.72346542788587,1.72953396812491,1.71335119415415,1.71638546427366,197741.129288593,0.0,1.0
2002-03-06,17.25,17.39,17.1,17.1,15700,1.74470531872249,1.75886524594691,1.72953396812491,1.72953396812491,155226.786491546,0.0,1.0
2002-03-07,17.24,17.43,17.2,17.31,21200,1.74369389534932,1.7629109394396,1.73964820185663,1.75077385896153,209605.597045908,0.0,1.0
2002-03-08,17.03,17.29,16.98,17.29,8800,1.7224540045127,1.74875101221518,1.71739688764684,1.74875101221518,87006.0968869808,0.0,1.0
2002-03-11,17.02,17.1,17.0,17.03,2500,1.72144258113953,1.72953396812491,1.71941973439318,1.7224540045127,24717.641161074,0.0,1.0
2002-03-12,16.64,17.09,16.63,17.09,34500,1.68300849295897,1.72852254475173,1.6819970695858,1.72852254475173,341103.448022823,0.0,1.0
2002-03-13,16.32,16.71,16.24,16.66,25800,1.65064294501746,1.69008845657118,1.64255155803208,1.68503133970532,255086.056782284,0.0,1.0
2002-03-14,16.25,16.49,16.2,16.42,13600,1.64356298140525,1.66783714236139,1.63850586453939,1.66075717874918,134463.967916243,0.0,1.0
2002-03-15,16.0,16.19,15.96,16.19,11300,1.61827739707594,1.63749444116621,1.61423170358325,1.63749444116621,111723.738048055,0.0,1.0
2002-03-18,16.1,16.15,16.04,16.04,4900,1.62839163080766,1.63344874767352,1.62232309056863,1.62232309056863,48446.5766757052,0.0,1.0
2002-03-19,16.3,16.35,16.15,16.15,2500,1.64862009827111,1.65367721513697,1.63344874767352,1.63344874767352,24717.6411610741,0.0,1.0
2002-03-20,16.45,16.48,16.33,16.33,2800,1.6637914488687,1.66682571898821,1.65165436839063,1.65165436839063,27683.7581004029,0.0,1.0
2002-03-21,17.1,17.1,16.35,16.35,15500,1.72953396812491,1.72953396812491,1.65367721513697,1.65367721513697,153249.375198659,0.0,1.0
2002-03-22,17.07,17.14,16.99,17.11,10300,1.72649969800539,1.7335796616176,1.71840831102001,1.73054539149808,101836.681583625,0.0,1.0
2002-03-25,17.11,17.11,17.02,17.07,6600,1.73054539149808,1.73054539149808,1.72144258113953,1.72649969800539,65254.5726652356,0.0,1.0
2002-03-26,17.15,17.21,17.15,17.21,2100,1.73459108499077,1.7406596252298,1.73459108499077,1.7406596252298,20762.8185753022,0.0,1.0
2002-03-27,17.25,17.25,17.2,17.24,3900,1.74470531872249,1.74470531872249,1.73964820185663,1.74369389534932,38559.5202112757,0.0,1.0
2002-03-28,17.35,17.35,17.2,17.2,5100,1.75481955245422,1.75481955245422,1.73964820185663,1.73964820185663,50423.9879685911,0.0,1.0
2002-04-01,17.0,17.3,17.0,17.23,15000,1.71941973439318,1.74976243558836,1.71941973439318,1.74268247197615,148305.846966445,0.0,1.0
2002-04-02,17.25,17.25,16.93,16.93,10300,1.74470531872249,1.74470531872249,1.71233977078098,1.71233977078098,101836.681583625,0.0,1.0
2002-04-03,17.23,17.39,17.2,17.32,3300,1.74268247197615,1.75886524594691,1.73964820185663,1.7517852823347,32627.2863326178,0.0,1.0
2002-04-04,17.24,17.32,17.2,17.25,6500,1.74369389534932,1.7517852823347,1.73964820185663,1.74470531872249,64265.8670187927,0.0,1.0
2002-04-05,17.15,17.2,17.1,17.2,1600,1.73459108499077,1.73964820185663,1.72953396812491,1.73964820185663,15819.2903430874,0.0,1.0
2002-04-08,17.25,17.25,17.09,17.11,2700,1.74470531872249,1.74470531872249,1.72852254475173,1.73054539149808,26695.0524539601,0.0,1.0
2002-04-09,17.49,17.49,17.15,17.15,6100,1.76897947967863,1.76897947967863,1.73459108499077,1.73459108499077,60311.0444330209,0.0,1.0
2002-04-10,17.58,17.7,17.4,17.5,9600,1.77808229003718,1.79021937051525,1.75987666932008,1.76999090305181,94915.7420585248,0.0,1.0
2002-04-11,17.45,17.68,17.43,17.68,3100,1.76493378618594,1.78819652376891,1.7629109394396,1.78819652376891,30649.8750397319,0.0,1.0
2002-04-12,17.44,17.44,17.33,17.43,11400,1.76392236281277,1.76392236281277,1.75279670570787,1.7629109394396,112712.443694498,0.0,1.0
2002-04-15,17.9,17.9,17.39,17.4,24300,1.8104478379787,1.8104478379787,1.75886524594691,1.75987666932008,240255.472085641,0.0,1.0
2002-04-16,18.29,18.61,17.88,17.9,16400,1.84989334953243,1.88225889747395,1.80842499123236,1.8104478379787,162147.726016646,0.0,1.0
2002-04-17,18.9,18.95,18.4,18.54,12700,1.91159017529595,1.91664729216181,1.86101900663733,1.87517893386174,125565.617098256,0.0,1.0
2002-04-18,19.2,19.28,19.0,19.0,76000,1.94193287649112,1.9500242634765,1.92170440902767,1.92170440902767,751416.291296654,0.0,1.0
2002-04-19,19.3,19.31,19.2,19.22,23600,1.95204711022285,1.95305853359602,1.94193287649112,1.94395572323747,233334.532560539,0.0,1.0
2002-04-22,18.86,19.21,18.85,19.2,66200,1.90754448180326,1.9429442998643,1.90653305843009,1.94193287649112,654523.137945242,0.0,1.0
2002-04-23,18.75,18.85,18.6,18.85,18500,1.89641882469836,1.90653305843009,1.88124747410078,1.90653305843009,182910.544591949,0.0,1.0
2002-04-24,18.74,18.85,18.64,18.75,4900,1.89540740132519,1.90653305843009,1.88529316759347,1.89641882469836,48446.5766757052,0.0,1.0
2002-04-25,18.58,18.67,18.42,18.67,3900,1.87922462735443,1.88832743771298,1.86304185338367,1.88832743771298,38559.5202112756,0.0,1.0
2002-04-26,18.46,18.64,18.35,18.55,4500,1.86708754687636,1.88529316759347,1.85596188977146,1.87619035723491,44491.7540899334,0.0,1.0
2002-04-29,18.25,18.4,18.25,18.4,1900,1.84584765603974,1.86101900663733,1.84584765603974,1.86101900663733,18785.4072824163,0.0,1.0
2002-04-30,18.6,18.6,18.19,18.27,8500,1.88124747410078,1.88124747410078,1.83977911580071,1.84787050278608,84039.9799476517,0.0,1.0
2002-05-01,18.4,18.55,18.3,18.55,4800,1.86101900663733,1.87619035723491,1.8509047729056,1.87619035723491,47457.8710292622,0.0,1.0
2002-05-02,19.0,19.0,18.58,18.65,12400,1.92170440902767,1.92170440902767,1.87922462735443,1.88630459096664,122599.500158928,0.0,1.0
2002-05-03,18.99,19.06,18.81,18.95,11400,1.9206929856545,1.92777294926671,1.9024873649374,1.91664729216181,112712.443694498,0.0,1.0
2002-05-06,18.9,19.1,18.9,18.96,7700,1.91159017529595,1.9318186427594,1.91159017529595,1.91765871553498,76130.3347761082,0.0,1.0
2002-05-07,18.63,19.22,18.5,18.8,8300,1.88428174422029,1.94395572323747,1.87113324036905,1.90147594156423,82062.5686547661,0.0,1.0
2002-05-08,18.71,18.71,18.61,18.65,2500,1.89237313120567,1.89237313120567,1.88225889747395,1.88630459096664,24717.6411610741,0.0,1.0
2002-05-09,19.02,19.25,18.95,19.25,17800,1.92372725577402,1.94698999335699,1.91664729216181,1.94698999335699,175989.605066847,0.0,1.0
2002-05-10,20.2,20.21,19.2,19.2,46800,2.04307521380837,2.04408663718154,1.94193287649112,1.94193287649112,462714.242535307,0.0,1.0
2002-05-13,21.85,22.08,20.2,20.2,121600,2.20996007038183,2.23322280796479,2.04307521380837,2.04307521380837,1202266.06607464,0.0,1.0
2002-05-14,21.8,22.04,21.56,22.0,116100,2.20490295351596,2.2291771144721,2.18062879255982,2.22513142097941,1147887.25552028,0.0,1.0
2002-05-15,21.7,21.8,21.66,21.7,9400,2.19478871978424,2.20490295351596,2.19074302629155,2.19478871978424,92938.3307656385,0.0,1.0
2002-05-16,21.7,21.84,21.6,21.6,17300,2.19478871978424,2.20894864700865,2.18467448605251,2.18467448605251,171046.076834633,0.0,1.0
2002-05-17,21.63,21.63,21.5,21.61,6100,2.18770875617203,2.18770875617203,2.17456025232079,2.18568590942569,60311.0444330208,0.0,1.0
2002-05-20,21.8,21.85,21.8,21.85,3200,2.20490295351596,2.20996007038183,2.20490295351596,2.20996007038183,31638.5806861749,0.0,1.0
2002-05-21,21.8,21.8,21.51,21.77,12000,2.20490295351596,2.20490295351596,2.17557167569396,2.20186868339645,118644.677573156,0.0,1.0
2002-05-22,21.69,21.78,21.5,21.78,6800,2.19377729641107,2.20288010676962,2.17456025232079,2.20288010676962,67231.9839581214,0.0,1.0
2002-05-23,21.89,21.95,21.71,21.75,17300,2.21400576387452,2.22007430411355,2.19580014315741,2.1998458366501,171046.076834632,0.0,1.0
2002-05-24,21.9,21.9,21.8,21.9,1000,2.21501718724769,2.21501718724769,2.20490295351596,2.21501718724769,9887.05646442963,0.0,1.0
2002-05-28,22.4,22.4,21.9,21.9,15000,2.26558835590631,2.26558835590631,2.21501718724769,2.21501718724769,148305.846966445,0.0,1.0
2002-05-29,22.24,22.5,22.18,22.5,1600,2.24940558193555,2.27570258963804,2.24333704169652,2.27570258963804,15819.2903430874,0.0,1.0
2002-05-30,22.39,22.45,22.1,22.16,15900,2.26457693253314,2.27064547277217,2.23524565471114,2.24131419495017,157204.197784431,0.0,1.0
2002-05-31,22.8,22.8,22.53,22.53,5700,2.30604529083321,2.30604529083321,2.27873685975755,2.27873685975755,56356.2218472489,0.0,1.0
2002-06-03,22.55,22.69,22.39,22.69,5700,2.2807597065039,2.29491963372831,2.26457693253314,2.29491963372831,56356.2218472489,0.0,1.0
2002-06-04,22.6,22.74,22.05,22.05,34700,2.28581682336976,2.29997675059417,2.23018853784527,2.23018853784527,343080.859315708,0.0,1.0
2002-06-05,23.61,23.68,22.76,22.76,7300,2.38797058406018,2.39505054767239,2.30199959734052,2.30199959734052,72175.5121903363,0.0,1.0
2002-06-06,23.48,23.85,23.43,23.5,9100,2.37482208020894,2.41224474501632,2.36976496334307,2.37684492695528,89972.2138263096,0.0,1.0
2002-06-07,23.05,23.53,22.75,23.3,33400,2.33133087516252,2.3798791970748,2.30098817396735,2.35661645949183,330227.68591195,0.0,1.0
2002-06-10,22.95,23.15,22.95,23.0,33000,2.3212166414308,2.34144510889425,2.3212166414308,2.32627375829666,326272.863326177,0.0,1.0
2002-06-11,22.65,22.96,22.51,22.95,38400,2.29087394023562,2.32222806480397,2.27671401301121,2.3212166414308,379662.968234098,0.0,1.0
2002-06-12,22.41,22.65,22.3,22.65,20700,2.26659977927948,2.29087394023562,2.25547412217459,2.29087394023562,204662.068813694,0.0,1.0
2002-06-13,22.04,22.26,21.92,22.26,15800,2.2291771144721,2.2514284286819,2.21704003399403,2.2514284286819,156215.492137988,0.0,1.0
2002-06-14,23.5,23.5,22.6,22.6,87100,2.37684492695528,2.37684492695528,2.28581682336976,2.28581682336976,861162.618051822,0.0,1.0
2002-06-17,23.8,23.98,23.5,23.75,35800,2.40718762815046,2.42539324886756,2.37684492695528,2.40213051128459,353956.62142658,0.0,1.0
2002-06-18,23.99,24.0,23.65,23.8,24300,2.42640467224073,2.4274160956139,2.39201627755287,2.40718762815046,240255.47208564,0.0,1.0
2002-06-19,24.09,24.16,23.8,23.85,67700,2.43651890597246,2.44359886958466,2.40718762815046,2.41224474501632,669353.722641885,0.0,1.0
2002-06-20,23.41,24.5,23.41,24.5,41300,2.36774211659673,2.47798726427253,2.36774211659673,2.47798726427253,408335.431980944,0.0,1.0
2002-06-21,23.4,23.55,23.2,23.31,19500,2.36673069322356,2.38190204382114,2.34650222576011,2.357627882865,192797.601056378,0.0,1.0
2002-06-24,23.1,23.4,22.89,23.35,26700,2.33638799202838,2.36673069322356,2.31514810119176,2.36167357635769,263984.407600272,0.0,1.0
2002-06-25,23.4,23.65,23.1,23.1,19800,2.36673069322356,2.39201627755287,2.33638799202838,2.33638799202838,195763.717995707,0.0,1.0
2002-06-26,23.07,23.4,22.9,23.2,10500,2.33335372190887,2.36673069322356,2.31615952456493,2.34650222576011,103814.092876511,0.0,1.0
2002-06-27,23.0,23.4,23.0,23.3,10700,2.32627375829666,2.36673069322356,2.32627375829666,2.35661645949183,105791.504169397,0.0,1.0
2002-06-28,22.54,22.9,22.25,22.9,24400,2.27974828313073,2.31615952456493,2.25041700530872,2.31615952456493,241244.177732083,0.0,1.0
2002-07-01,22.86,22.86,22.46,22.46,1600,2.31211383107224,2.31211383107224,2.27165689614535,2.27165689614535,15819.2903430874,0.0,1.0
2002-07-02,22.44,22.85,22.3,22.85,12700,2.269634049399,2.31110240769907,2.25547412217459,2.31110240769907,125565.617098256,0.0,1.0
2002-07-03,21.89,22.75,21.87,22.6,8800,2.21400576387452,2.30098817396735,2.21198291712817,2.28581682336976,87006.0968869806,0.0,1.0
2002-07-05,21.78,21.9,21.5,21.83,10500,2.20288010676962,2.21501718724769,2.17456025232079,2.20793722363548,103814.092876511,0.0,1.0
2002-07-08,22.4,22.4,21.7,21.7,24300,2.26558835590631,2.26558835590631,2.19478871978424,2.19478871978424,240255.47208564,0.0,1.0
2002-07-09,22.49,22.79,22.44,22.55,56200,2.27469116626486,2.30503386746004,2.269634049399,2.2807597065039,555652.573300946,0.0,1.0
2002-07-10,22.3,22.41,22.25,22.39,8800,2.25547412217459,2.26659977927948,2.25041700530872,2.26457693253314,87006.0968869807,0.0,1.0
2002-07-11,21.71,22.25,21.71,22.24,30600,2.19580014315741,2.25041700530872,2.19580014315741,2.24940558193555,302543.927811547,0.0,1.0
2002-07-12,21.54,21.76,21.54,21.75,4300,2.17860594581348,2.20085726002327,2.17860594581348,2.1998458366501,42514.3427970474,0.0,1.0
2002-07-15,20.03,21.54,19.93,21.54,48100,2.02588101646444,2.17860594581348,2.01576678273271,2.17860594581348,475567.415939065,0.0,1.0
2002-07-16,19.85,20.25,19.63,20.08,12400,2.00767539574733,2.04813233067423,1.98542408153754,2.0309381333303,122599.500158928,0.0,1.0
2002-07-17,19.65,20.0,19.6,20.0,5500,1.98744692828388,2.02284674634492,1.98238981141802,2.02284674634492,54378.8105543631,0.0,1.0
2002-07-18,19.67,19.85,19.56,19.65,3200,1.98946977503023,2.00767539574733,1.97834411792533,1.98744692828388,31638.5806861748,0.0,1.0
2002-07-19,19.12,19.61,19.1,19.6,32400,1.93384148950574,1.98340123479119,1.9318186427594,1.98238981141802,320340.629447521,0.0,1.0
2002-07-22,18.6,19.0,18.6,18.9,4800,1.88124747410078,1.92170440902767,1.88124747410078,1.91159017529595,47457.8710292621,0.0,1.0
2002-07-23,17.63,18.57,17.6,18.57,15700,1.78313940690305,1.87821320398126,1.78010513678353,1.87821320398126,155226.786491545,0.0,1.0
2002-07-24,17.5,17.7,16.71,17.63,32900,1.76999090305181,1.79021937051525,1.69008845657118,1.78313940690305,325284.157679734,0.0,1.0
2002-07-25,17.45,17.73,17.3,17.65,20800,1.76493378618594,1.79325364063477,1.74976243558836,1.78516225364939,205650.774460137,0.0,1.0
2002-07-26,17.56,17.56,17.34,17.45,3800,1.77605944329084,1.77605944329084,1.75380812908105,1.76493378618594,37570.8145648326,0.0,1.0
2002-07-29,18.29,18.31,17.65,17.65,36500,1.84989334953243,1.85191619627877,1.78516225364939,1.78516225364939,360877.560951682,0.0,1.0
2002-07-30,18.31,18.44,18.2,18.29,5700,1.85191619627877,1.86506470013002,1.84079053917388,1.84989334953243,56356.2218472491,0.0,1.0
2002-07-31,18.6,18.63,18.06,18.31,7100,1.88124747410078,1.88428174422029,1.82663061194946,1.85191619627877,70198.1008974503,0.0,1.0
2002-08-01,19.0,19.03,18.65,18.71,7400,1.92170440902767,1.92473867914719,1.88630459096664,1.89237313120567,73164.2178367795,0.0,1.0
2002-08-02,18.9,19.09,18.9,19.0,25600,1.91159017529595,1.93080721938623,1.91159017529595,1.92170440902767,253108.645489399,0.0,1.0
2002-08-05,18.3,19.05,18.3,18.9,15100,1.8509047729056,1.92676152589354,1.8509047729056,1.91159017529595,149294.552612888,0.0,1.0
2002-08-06,18.95,19.2,18.49,18.49,17600,1.91664729216181,1.94193287649112,1.87012181699588,1.87012181699588,174012.193773962,0.0,1.0
2002-08-07,19.41,19.42,18.96,18.96,13800,1.96317276732775,1.96418419070092,1.91765871553498,1.91765871553498,136441.379209129,0.0,1.0
2002-08-08,20.51,20.89,20.05,20.25,55300,2.07442933837672,2.11286342655727,2.02790386321078,2.04813233067423,546754.222482958,0.0,1.0
2002-08-09,21.27,21.32,20.51,20.51,45300,2.15129751473782,2.15635463160369,2.07442933837672,2.07442933837672,447883.657838663,0.0,1.0
2002-08-12,20.8,21.22,20.7,21.17,27000,2.10376061619872,2.14624039787196,2.09364638246699,2.1411832810061,266950.5245396,0.0,1.0
2002-08-13,20.77,20.96,20.5,20.65,24300,2.1007263460792,2.11994339016948,2.07341791500354,2.08858926560113,240255.47208564,0.0,1.0
2002-08-14,21.2,21.47,20.77,20.77,19400,2.14421755112562,2.17152598220127,2.1007263460792,2.1007263460792,191808.895409935,0.0,1.0
2002-08-15,22.52,22.79,21.35,21.45,12500,2.27772543638438,2.30503386746004,2.1593889017232,2.16950313545493,123588.20580537,0.0,1.0
2002-08-16,22.0,22.5,21.95,22.5,13900,2.22513142097941,2.27570258963804,2.22007430411355,2.27570258963804,137430.084855572,0.0,1.0
2002-08-19,21.69,22.19,21.59,22.19,17300,2.19377729641107,2.24434846506969,2.18366306267934,2.24434846506969,171046.076834632,0.0,1.0
2002-08-20,21.69,21.75,21.65,21.69,6300,2.19377729641107,2.1998458366501,2.18973160291838,2.19377729641107,62288.4557259066,0.0,1.0
2002-08-21,21.95,22.12,21.7,21.7,5800,2.22007430411355,2.23726850145748,2.19478871978424,2.19478871978424,57344.9274936919,0.0,1.0
2002-08-22,22.08,22.26,21.9,22.0,8300,2.23322280796479,2.2514284286819,2.21501718724769,2.22513142097941,82062.568654766,0.0,1.0
2002-08-23,21.91,22.09,21.91,22.09,3400,2.21602861062086,2.23423423133796,2.21602861062086,2.23423423133796,33615.9919790608,0.0,1.0
2002-08-26,22.09,22.15,21.9,21.92,10300,2.23423423133796,2.240302771577,2.21501718724769,2.21704003399403,101836.681583625,0.0,1.0
2002-08-27,22.2,22.68,21.96,21.96,14200,2.24535988844286,2.29390821035514,2.22108572748672,2.22108572748672,140396.201794901,0.0,1.0
2002-08-28,22.08,22.19,22.02,22.1,10900,2.23322280796479,2.24434846506969,2.22715426772576,2.23524565471114,107768.915462283,0.0,1.0
2002-08-29,21.93,22.0,21.77,22.0,14900,2.2180514573672,2.22513142097941,2.20186868339645,2.22513142097941,147317.141320002,0.0,1.0
2002-08-30,21.95,22.0,21.88,21.93,19700,2.22007430411355,2.22513142097941,2.21299434050134,2.2180514573672,194775.012349264,0.0,1.0
2002-09-03,21.04,21.87,21.03,21.85,11300,2.12803477715486,2.21198291712817,2.12702335378168,2.20996007038183,111723.738048055,0.0,1.0
2002-09-04,21.57,21.75,21.02,21.11,9500,2.181640215933,2.1998458366501,2.12601193040851,2.13511474076706,93927.0364120814,0.0,1.0
2002-09-05,21.68,21.68,21.3,21.46,7900,2.19276587303789,2.19276587303789,2.15433178485734,2.1705145588281,78107.7460689943,0.0,1.0
2002-09-06,22.57,22.75,21.85,21.85,34900,2.28278255325024,2.30098817396735,2.20996007038183,2.20996007038183,345058.270608595,0.0,1.0
2002-09-09,22.23,22.61,22.15,22.6,10700,2.24839415856238,2.28682824674293,2.240302771577,2.28581682336976,105791.504169397,0.0,1.0
2002-09-10,21.93,22.33,21.84,22.32,7000,2.2180514573672,2.2585083922941,2.20894864700865,2.25749696892093,69209.3952510076,0.0,1.0
2002-09-11,21.86,21.93,21.86,21.93,1400,2.210971493755,2.2180514573672,2.210971493755,2.2180514573672,13841.8790502015,0.0,1.0
2002-09-12,21.46,21.8,21.45,21.79,13600,2.1705145588281,2.20490295351596,2.16950313545493,2.20389153014279,134463.967916243,0.0,1.0
2002-09-13,21.6,21.6,21.21,21.21,18100,2.18467448605251,2.18467448605251,2.14522897449879,2.14522897449879,178955.722006177,0.0,1.0
2002-09-16,21.56,21.6,21.5,21.6,4400,2.18062879255982,2.18467448605251,2.17456025232079,2.18467448605251,43503.0484434905,0.0,1.0
2002-09-17,21.77,21.89,21.57,21.57,14900,2.20186868339645,2.21400576387452,2.181640215933,2.181640215933,147317.141320001,0.0,1.0
2002-09-18,21.54,21.72,21.5,21.7,40700,2.17860594581348,2.19681156653058,2.17456025232079,2.19478871978424,402403.198102286,0.0,1.0
2002-09-19,21.37,21.56,21.3,21.56,54200,2.16141174846955,2.18062879255982,2.15433178485734,2.18062879255982,535878.460372086,0.0,1.0
2002-09-20,21.4,21.4,21.18,21.28,4900,2.16444601858906,2.16444601858906,2.14219470437927,2.152308938111,48446.5766757053,0.0,1.0
2002-09-23,20.99,21.2,20.83,21.2,9300,2.12297766028899,2.14421755112562,2.10679488631823,2.14421755112562,91949.6251191958,0.0,1.0
2002-09-24,20.9,20.92,20.85,20.92,10300,2.11387484993044,2.11589769667679,2.10881773306458,2.11589769667679,101836.681583625,0.0,1.0
2002-09-25,21.05,21.07,20.6,20.99,15100,2.12904620052803,2.13106904727437,2.08353214873527,2.12297766028899,149294.552612887,0.0,1.0
2002-09-26,20.98,21.12,20.9,21.1,10100,2.12196623691582,2.13612616414024,2.11387484993044,2.13410331739389,99859.2702907394,0.0,1.0
2002-09-27,20.8,21.04,20.8,20.88,11000,2.10376061619872,2.12803477715486,2.10376061619872,2.1118520031841,108757.621108726,0.0,1.0
2002-09-30,21.0,21.0,20.66,20.75,33300,2.12398908366217,2.12398908366217,2.0896006889743,2.09870349933286,329238.980265506,0.0,1.0
2002-10-01,21.2,21.28,20.75,20.91,21200,2.14421755112562,2.152308938111,2.09870349933286,2.11488627330361,209605.597045908,0.0,1.0
2002-10-02,20.78,21.0,20.75,21.0,34800,2.10173776945237,2.12398908366217,2.09870349933286,2.12398908366217,344069.564962152,0.0,1.0
2002-10-03,20.45,20.89,20.45,20.78,23300,2.06836079813768,2.11286342655727,2.06836079813768,2.10173776945237,230368.415621211,0.0,1.0
2002-10-04,20.14,20.55,20.1,20.55,16900,2.03700667356933,2.07847503186941,2.03296098007665,2.07847503186941,167091.254248861,0.0,1.0
2002-10-07,20.06,20.09,20.05,20.08,4000,2.02891528658395,2.03194955670347,2.02790386321078,2.0309381333303,39548.2258577186,0.0,1.0
2002-10-08,20.23,20.46,20.19,20.19,20500,2.04610948392789,2.06937222151085,2.0420637904352,2.0420637904352,202684.657520807,0.0,1.0
2002-10-09,19.64,20.45,19.39,20.25,17100,1.98643550491071,2.06836079813768,1.9611499205814,2.04813233067423,169068.665541747,0.0,1.0
2002-10-10,19.45,19.54,19.12,19.54,12500,1.96721846082044,1.97632127117899,1.93384148950574,1.97632127117899,123588.20580537,0.0,1.0
2002-10-11,19.67,19.82,19.25,19.69,57800,1.98946977503023,2.00464112562782,1.94698999335699,1.99149262177657,571471.863644033,0.0,1.0
2002-10-14,19.76,19.95,19.75,19.75,2300,1.99857258538878,2.01778962947906,1.99756116201561,1.99756116201561,22740.2298681882,0.0,1.0
2002-10-15,19.87,19.95,19.48,19.68,39900,2.00969824249368,2.01778962947906,1.97025273093995,1.9904811984034,394493.552930742,0.0,1.0
2002-10-16,20.4,20.59,19.65,19.95,18000,2.06330368127182,2.0825207253621,1.98744692828388,2.01778962947906,177967.016359733,0.0,1.0
2002-10-17,20.74,20.86,20.47,20.47,13200,2.09769207595968,2.10982915643775,2.07038364488403,2.07038364488403,130509.145330471,0.0,1.0
2002-10-18,20.86,20.87,20.75,20.81,9100,2.10982915643775,2.11084057981092,2.09870349933286,2.10477203957189,89972.2138263098,0.0,1.0
2002-10-21,20.75,20.9,20.5,20.9,11600,2.09870349933286,2.11387484993044,2.07341791500354,2.11387484993044,114689.854987383,0.0,1.0
2002-10-22,20.75,20.85,20.67,20.73,9000,2.09870349933286,2.10881773306458,2.09061211234748,2.09668065258651,88983.5081798665,0.0,1.0
2002-10-23,20.83,20.85,20.74,20.8,800,2.10679488631823,2.10881773306458,2.09769207595968,2.10376061619872,7909.64517154372,0.0,1.0
2002-10-24,20.77,20.9,20.74,20.84,8100,2.1007263460792,2.11387484993044,2.09769207595968,2.10780630969141,80085.15736188,0.0,1.0
2002-10-25,21.24,21.39,20.7,20.77,9200,2.14826324461831,2.16343459521589,2.09364638246699,2.1007263460792,90960.9194727524,0.0,1.0
2002-10-28,21.65,21.73,21.45,21.48,5100,2.18973160291838,2.19782298990376,2.16950313545493,2.17253740557444,50423.987968591,0.0,1.0
2002-10-29,21.55,21.61,21.36,21.58,14100,2.17961736918665,2.18568590942569,2.16040032509637,2.18265163930617,139407.496148458,0.0,1.0
2002-10-30,21.8,21.83,21.56,21.56,7100,2.20490295351596,2.20793722363548,2.18062879255982,2.18062879255982,70198.1008974505,0.0,1.0
2002-10-31,22.1,22.2,21.88,22.05,5000,2.23524565471114,2.24535988844286,2.21299434050134,2.23018853784527,49435.2823221481,0.0,1.0
2002-11-01,22.05,22.3,21.9,21.9,4800,2.23018853784527,2.25547412217459,2.21501718724769,2.21501718724769,47457.8710292624,0.0,1.0
2002-11-04,22.25,22.7,22.1,22.1,25300,2.25041700530872,2.29593105710148,2.23524565471114,2.23524565471114,250142.52855007,0.0,1.0
2002-11-05,22.07,22.27,22.07,22.27,3000,2.23221138459162,2.25243985205507,2.23221138459162,2.25243985205507,29661.1693932889,0.0,1.0
2002-11-06,21.82,22.13,21.82,22.1,21800,2.20692580026231,2.23827992483065,2.20692580026231,2.23524565471114,215537.830924566,0.0,1.0
2002-11-07,21.72,21.8,21.64,21.8,1600,2.19681156653058,2.20490295351596,2.1887201795452,2.20490295351596,15819.2903430874,0.0,1.0
2002-11-08,21.55,21.83,21.45,21.83,17100,2.17961736918665,2.20793722363548,2.16950313545493,2.20793722363548,169068.665541747,0.0,1.0
2002-11-11,21.14,21.55,21.14,21.55,30300,2.13814901088658,2.17961736918665,2.13814901088658,2.17961736918665,299577.810872218,0.0,1.0
2002-11-12,21.0,21.12,21.0,21.08,48200,2.12398908366217,2.13612616414024,2.12398908366217,2.13208047064755,476556.121585508,0.0,1.0
2002-11-13,21.4,21.43,21.0,21.0,131400,2.16444601858906,2.16748028870858,2.12398908366217,2.12398908366217,1299159.21942606,0.0,1.0
2002-11-14,22.0,22.0,21.56,21.65,18200,2.22513142097941,2.22513142097941,2.18062879255982,2.18973160291838,179944.42765262,0.0,1.0
2002-11-15,21.6,21.95,21.44,21.95,7600,2.18467448605251,2.22007430411355,2.16849171208175,2.22007430411355,75141.6291296654,0.0,1.0
2002-11-18,21.4,21.7,21.4,21.7,5700,2.16444601858906,2.19478871978424,2.16444601858906,2.19478871978424,56356.221847249,0.0,1.0
2002-11-19,21.1,21.48,21.1,21.41,3700,2.13410331739389,2.17253740557444,2.13410331739389,2.16545744196224,36582.1089183897,0.0,1.0
2002-11-20,20.9,21.26,20.9,21.05,7800,2.11387484993044,2.15028609136465,2.11387484993044,2.12904620052803,77119.0404225512,0.0,1.0
2002-11-21,20.82,21.05,20.77,20.8,11200,2.10578346294506,2.12904620052803,2.1007263460792,2.10376061619872,110735.032401612,0.0,1.0
2002-11-22,19.62,20.7,19.6,20.7,32100,1.98441265816437,2.09364638246699,1.98238981141802,2.09364638246699,317374.512508191,0.0,1.0
2002-11-25,20.0,20.02,19.7,19.7,8800,2.02284674634492,2.02486959309127,1.99250404514975,1.99250404514975,87006.0968869808,0.0,1.0
2002-11-26,20.35,20.62,19.94,20.02,10300,2.05824656440596,2.08555499548161,2.01677820610589,2.02486959309127,101836.681583625,0.0,1.0
2002-11-27,21.06,21.06,20.45,20.45,9200,2.1300576239012,2.1300576239012,2.06836079813768,2.06836079813768,90960.9194727527,0.0,1.0
2002-11-29,21.94,21.98,21.31,21.31,12200,2.21906288074038,2.22310857423307,2.15534320823051,2.15534320823051,120622.088866041,0.0,1.0
2002-12-02,22.3,22.3,22.04,22.04,17900,2.25547412217459,2.25547412217459,2.2291771144721,2.2291771144721,176978.31071329,0.0,1.0
2002-12-03,22.71,22.9,22.38,22.38,24200,2.29694248047466,2.31615952456493,2.26356550915997,2.26356550915997,239266.766439197,0.0,1.0
2002-12-04,23.39,23.39,22.15,22.15,37600,2.36571926985038,2.36571926985038,2.240302771577,2.240302771577,371753.323062555,0.0,1.0
2002-12-05,23.06,23.75,22.86,23.5,41900,2.33234229853569,2.40213051128459,2.31211383107224,2.37684492695528,414267.665859602,0.0,1.0
2002-12-06,22.89,23.38,22.85,23.07,29100,2.31514810119176,2.36470784647721,2.31110240769907,2.33335372190887,287713.343114903,0.0,1.0
2002-12-09,22.82,23.5,22.81,23.4,20900,2.30806813757955,2.37684492695528,2.30705671420638,2.36673069322356,206639.48010658,0.0,1.0
2002-12-10,23.45,23.45,22.73,22.75,28500,2.37178781008942,2.37178781008942,2.298965327221,2.30098817396735,281781.109236245,0.0,1.0
2002-12-11,23.39,23.55,23.37,23.45,10400,2.36571926985038,2.38190204382114,2.36369642310404,2.37178781008942,102825.387230068,0.0,1.0
2002-12-12,24.15,24.26,23.4,23.4,30800,2.44258744621149,2.45371310331639,2.36673069322356,2.36673069322356,304521.339104433,0.0,1.0
2002-12-13,23.76,24.2,23.35,24.2,544100,2.40314193465777,2.44764456307735,2.36167357635769,2.44764456307735,5379547.42229616,0.0,1.0
2002-12-16,23.72,23.83,23.49,23.66,25200,2.39909624116508,2.41022189826997,2.37583350358211,2.39302770092604,249153.822903626,0.0,1.0
2002-12-17,23.85,23.93,23.76,23.76,13300,2.41224474501632,2.4203361320017,2.40314193465777,2.40314193465777,131497.850976914,0.0,1.0
2002-12-18,23.05,23.8,22.83,23.8,64700,2.33133087516252,2.40718762815046,2.30907956095273,2.40718762815046,639692.553248598,0.0,1.0
2002-12-19,23.21,23.28,23.02,23.05,24800,2.34751364913328,2.35459361274549,2.328296605043,2.33133087516252,245199.000317855,0.0,1.0
2002-12-20,23.26,23.31,23.11,23.15,16000,2.35257076599914,2.357627882865,2.33739941540156,2.34144510889425,158192.903430874,0.0,1.0
2002-12-23,23.32,23.41,23.3,23.4,14000,2.35863930623818,2.36774211659673,2.35661645949183,2.36673069322356,138418.790502015,0.0,1.0
2002-12-24,23.03,23.25,23.01,23.21,13500,2.32930802841618,2.35155934262597,2.32728518166983,2.34751364913328,133475.2622698,0.0,1.0
2002-12-26,23.36,23.44,22.85,22.85,5400,2.36268499973087,2.37077638671625,2.31110240769907,2.31110240769907,53390.10490792,0.0,1.0
2002-12-27,22.85,23.26,22.65,23.26,20200,2.31110240769907,2.35257076599914,2.29087394023562,2.35257076599914,199718.540581479,0.0,1.0
2002-12-30,23.4,23.45,22.87,22.87,32000,2.36673069322356,2.37178781008942,2.31312525444542,2.31312525444542,316385.806861748,0.0,1.0
2002-12-31,23.41,23.52,23.27,23.4,13500,2.36774211659673,2.37886777370163,2.35358218937232,2.36673069322356,133475.2622698,0.0,1.0
2003-01-02,23.75,23.75,23.44,23.5,5600,2.40213051128459,2.40213051128459,2.37077638671625,2.37684492695528,55367.516200806,0.0,1.0
2003-01-03,24.1,24.1,23.7,23.75,9500,2.43753032934563,2.43753032934563,2.39707339441873,2.40213051128459,93927.0364120815,0.0,1.0
2003-01-06,24.95,24.95,24.25,24.25,63800,2.52350131606529,2.52350131606529,2.45270167994322,2.45270167994322,630794.20243061,0.0,1.0
2003-01-07,25.44,25.46,24.82,25.0,71000,2.57306106135074,2.57508390809708,2.51035281221405,2.52855843293115,701981.008974504,0.0,1.0
2003-01-08,25.47,25.47,25.16,25.4,9200,2.57609533147026,2.57609533147026,2.54474120690191,2.56901536785805,90960.9194727525,0.0,1.0
2003-01-09,25.43,25.9,25.4,25.4,37200,2.57204963797757,2.61958653651667,2.56901536785805,2.56901536785805,367798.500476782,0.0,1.0
2003-01-10,25.63,25.75,25.46,25.46,10600,2.59227810544102,2.60441518591908,2.57508390809708,2.57508390809708,104802.798522954,0.0,1.0
2003-01-13,25.28,25.75,25.25,25.75,21400,2.55687828737998,2.60441518591908,2.55384401726046,2.60441518591908,211583.008338794,0.0,1.0
2003-01-14,25.12,25.26,24.84,25.25,13100,2.54069551340922,2.55485544063363,2.51237565896039,2.55384401726046,129520.439684028,0.0,1.0
2003-01-15,25.41,25.41,25.13,25.13,7200,2.57002679123122,2.57002679123122,2.54170693678239,2.54170693678239,71186.8065438934,0.0,1.0
2003-01-16,25.4,25.63,25.07,25.45,22400,2.56901536785805,2.59227810544102,2.53563839654336,2.57407248472391,221470.064803224,0.0,1.0
2003-01-17,25.43,25.51,25.26,25.26,8600,2.57204963797757,2.58014102496295,2.55485544063363,2.55485544063363,85028.6855940947,0.0,1.0
2003-01-21,25.16,25.4,25.15,25.4,4200,2.54474120690191,2.56901536785805,2.54372978352874,2.56901536785805,41525.6371506045,0.0,1.0
2003-01-22,24.6,25.16,24.59,25.12,10800,2.48810149800425,2.54474120690191,2.48709007463108,2.54069551340922,106780.20981584,0.0,1.0
2003-01-23,24.83,24.9,24.68,24.7,7700,2.51136423558722,2.51844419919943,2.49619288498963,2.49821573173598,76130.3347761082,0.0,1.0
2003-01-24,24.21,24.79,24.15,24.79,9700,2.44865598645053,2.50731854209453,2.44258744621149,2.50731854209453,95904.4477049673,0.0,1.0
2003-01-27,24.1,24.5,23.82,23.82,17800,2.43753032934563,2.47798726427253,2.4092104748968,2.4092104748968,175989.605066847,0.0,1.0
2003-01-28,24.79,24.88,24.14,24.14,19200,2.50731854209453,2.51642135245308,2.44157602283832,2.44157602283832,189831.484117049,0.0,1.0
2003-01-29,25.0,25.04,24.9,24.9,4400,2.52855843293115,2.53260412642384,2.51844419919943,2.51844419919943,43503.0484434904,0.0,1.0
2003-01-30,25.64,25.65,25.0,25.08,14900,2.59328952881419,2.59430095218736,2.52855843293115,2.53664981991653,147317.141320001,0.0,1.0
2003-01-31,25.69,25.98,25.56,25.64,10000,2.59834664568005,2.62767792350205,2.58519814182881,2.59328952881419,98870.5646442963,0.0,1.0
2003-02-03,25.71,26.01,25.56,25.69,11200,2.6003694924264,2.63071219362157,2.58519814182881,2.59834664568005,110735.032401612,0.0,1.0
2003-02-04,25.31,25.63,25.31,25.34,20000,2.5599125574995,2.59227810544102,2.5599125574995,2.56294682761901,197741.129288592,0.0,1.0
2003-02-05,25.08,25.4,25.03,25.31,16800,2.53664981991653,2.56901536785805,2.53159270305067,2.5599125574995,166102.548602418,0.0,1.0
2003-02-06,25.86,25.88,25.62,25.7,22500,2.61554084302398,2.61756368977033,2.59126668206784,2.59935806905322,222458.770449667,0.0,1.0
2003-02-07,25.36,25.91,25.31,25.83,10300,2.56496967436536,2.62059795988984,2.5599125574995,2.61250657290446,101836.681583625,0.0,1.0
2003-02-10,25.46,25.58,25.0,25.4,8100,2.57508390809708,2.58722098857515,2.52855843293115,2.56901536785805,80085.1573618802,0.0,1.0
2003-02-11,25.35,25.5,25.33,25.5,5400,2.56395825099219,2.57912960158977,2.56193540424584,2.57912960158977,53390.10490792,0.0,1.0
2003-02-12,25.3,25.39,25.0,25.23,16700,2.55890113412632,2.56800394448488,2.52855843293115,2.55182117051412,165113.842955975,0.0,1.0
2003-02-13,24.63,25.2,24.6,25.2,10600,2.49113576812377,2.5487869003946,2.48810149800425,2.5487869003946,104802.798522954,0.0,1.0
2003-02-14,25.15,25.18,24.12,24.2,10900,2.54372978352874,2.54676405364825,2.43955317609197,2.44764456307735,107768.915462283,0.0,1.0
2003-02-18,25.55,25.69,24.98,25.06,21300,2.58418671845564,2.59834664568005,2.52653558618481,2.53462697317019,210594.302692351,0.0,1.0
2003-02-19,25.17,25.56,24.66,25.46,10100,2.54575263027508,2.58519814182881,2.49417003824329,2.57508390809708,99859.2702907394,0.0,1.0
2003-02-20,25.59,25.59,25.17,25.18,11600,2.58823241194833,2.58823241194833,2.54575263027508,2.54676405364825,114689.854987384,0.0,1.0
2003-02-21,25.34,25.46,25.27,25.46,3500,2.56294682761901,2.57508390809708,2.55586686400681,2.57508390809708,34604.6976255038,0.0,1.0
2003-02-24,25.4,25.63,25.3,25.3,13300,2.56901536785805,2.59227810544102,2.55890113412632,2.55890113412632,131497.850976914,0.0,1.0
2003-02-25,25.47,25.74,25.13,25.37,15900,2.57609533147026,2.60340376254591,2.54170693678239,2.56598109773853,157204.197784431,0.0,1.0
2003-02-26,24.85,25.43,24.81,25.43,11100,2.51338708233356,2.57204963797757,2.50934138884087,2.57204963797757,109746.326755169,0.0,1.0
2003-02-27,25.27,25.27,24.75,24.75,16900,2.55586686400681,2.55586686400681,2.50327284860184,2.50327284860184,167091.254248861,0.0,1.0
2003-02-28,25.5,25.52,25.18,25.2,7500,2.57912960158977,2.58115244833612,2.54676405364825,2.5487869003946,74152.9234832224,0.0,1.0
2003-03-03,25.57,25.6,25.23,25.34,5800,2.58620956520198,2.5892438353215,2.55182117051412,2.56294682761901,57344.9274936919,0.0,1.0
2003-03-04,25.14,25.45,25.06,25.32,15600,2.54271836015556,2.57407248472391,2.53462697317019,2.56092398087267,154238.080845103,0.0,1.0
2003-03-05,24.86,25.11,24.79,25.09,12800,2.51439850570674,2.53968409003605,2.50731854209453,2.5376612432897,126554.322744699,0.0,1.0
2003-03-06,24.82,24.93,24.49,24.93,5400,2.51035281221405,2.52147846931894,2.47697584089935,2.52147846931894,53390.10490792,0.0,1.0
2003-03-07,25.2,25.3,24.71,24.85,12800,2.5487869003946,2.55890113412632,2.49922715510915,2.51338708233356,126554.322744699,0.0,1.0
2003-03-10,24.84,25.43,24.73,25.05,18100,2.51237565896039,2.57204963797757,2.50125000185549,2.53361554979701,178955.722006177,0.0,1.0
2003-03-11,24.8,25.08,24.58,24.88,8400,2.5083299654677,2.53664981991653,2.48607865125791,2.51642135245308,83051.274301209,0.0,1.0
2003-03-12,24.4,24.79,24.4,24.74,7700,2.4678730305408,2.50731854209453,2.4678730305408,2.50226142522867,76130.3347761083,0.0,1.0
2003-03-13,24.62,24.9,24.33,24.43,19600,2.4901243447506,2.51844419919943,2.4607930669286,2.47090730066032,193786.306702821,0.0,1.0
2003-03-14,24.74,24.88,24.67,24.69,15800,2.50226142522867,2.51642135245308,2.49518146161646,2.4972043083628,156215.492137988,0.0,1.0
2003-03-17,25.2,25.2,24.8,24.8,39600,2.5487869003946,2.5487869003946,2.5083299654677,2.5083299654677,391527.435991413,0.0,1.0
2003-03-18,24.9,25.4,24.76,25.4,7800,2.51844419919943,2.56901536785805,2.50428427197501,2.56901536785805,77119.040422551,0.0,1.0
2003-03-19,24.92,25.0,24.77,25.0,4200,2.52046704594577,2.52855843293115,2.50529569534818,2.52855843293115,41525.6371506045,0.0,1.0
2003-03-20,24.67,25.03,24.3,25.03,28000,2.49518146161646,2.53159270305067,2.45775879680908,2.53159270305067,276837.58100403,0.0,1.0
2003-03-21,24.73,25.05,24.68,24.82,28200,2.50125000185549,2.53361554979701,2.49619288498963,2.51035281221405,278814.992296916,0.0,1.0
2003-03-24,24.7,24.83,24.29,24.63,17800,2.49821573173598,2.51136423558722,2.45674737343591,2.49113576812377,175989.605066847,0.0,1.0
2003-03-25,25.02,25.08,24.72,24.72,6000,2.5305812796775,2.53664981991653,2.50023857848232,2.50023857848232,59322.3387865777,0.0,1.0
2003-03-26,24.83,25.05,24.77,25.02,10100,2.51136423558722,2.53361554979701,2.50529569534818,2.5305812796775,99859.2702907393,0.0,1.0
2003-03-27,25.0,25.07,24.84,24.84,15600,2.52855843293115,2.53563839654336,2.51237565896039,2.51237565896039,154238.080845102,0.0,1.0
2003-03-28,24.77,24.8,24.29,24.75,15000,2.50529569534818,2.5083299654677,2.45674737343591,2.50327284860184,148305.846966445,0.0,1.0
2003-03-31,24.87,24.89,24.2,24.81,14600,2.51540992907991,2.51743277582625,2.44764456307735,2.50934138884087,144351.024380673,0.0,1.0
2003-04-01,24.59,25.0,24.58,25.0,4300,2.48709007463108,2.52855843293115,2.48607865125791,2.52855843293115,42514.3427970474,0.0,1.0
2003-04-02,24.62,24.82,24.62,24.64,5400,2.4901243447506,2.51035281221405,2.4901243447506,2.49214719149694,53390.10490792,0.0,1.0
2003-04-03,24.25,24.62,24.15,24.62,10500,2.45270167994322,2.4901243447506,2.44258744621149,2.4901243447506,103814.092876511,0.0,1.0
2003-04-04,24.4,24.5,24.2,24.2,4900,2.4678730305408,2.47798726427253,2.44764456307735,2.44764456307735,48446.5766757053,0.0,1.0
2003-04-07,24.14,24.18,23.9,24.16,18400,2.44157602283832,2.44562171633101,2.41730186188218,2.44359886958466,181921.838945505,0.0,1.0
2003-04-08,24.28,24.32,24.14,24.14,11300,2.45573595006273,2.45978164355542,2.44157602283832,2.44157602283832,111723.738048055,0.0,1.0
2003-04-09,24.45,24.63,24.21,24.21,4700,2.47293014740666,2.49113576812377,2.44865598645053,2.44865598645053,46469.1653828194,0.0,1.0
2003-04-10,24.5,24.79,24.5,24.65,2900,2.47798726427253,2.50731854209453,2.47798726427253,2.49315861487011,28672.4637468459,0.0,1.0
2003-04-11,24.01,24.45,24.01,24.4,2900,2.42842751898708,2.47293014740666,2.42842751898708,2.4678730305408,28672.4637468459,0.0,1.0
2003-04-14,24.69,24.74,23.99,24.0,3900,2.4972043083628,2.50226142522867,2.42640467224073,2.4274160956139,38559.5202112756,0.0,1.0
2003-04-15,25.26,25.3,24.75,24.82,6900,2.55485544063363,2.55890113412632,2.50327284860184,2.51035281221405,68220.6896045646,0.0,1.0
2003-04-16,26.5,26.57,25.25,25.25,49200,2.68027193890702,2.68735190251923,2.55384401726046,2.55384401726046,486443.178049938,0.0,1.0
2003-04-17,27.19,27.63,26.52,26.52,109500,2.75006015165592,2.79456278007551,2.68229478565336,2.68229478565336,1082632.68285504,0.0,1.0
2003-04-21,27.16,27.25,26.98,27.22,8200,2.7470258815364,2.75612869189495,2.7288202608193,2.75309442177544,81073.8630083231,0.0,1.0
2003-04-22,27.69,27.69,27.17,27.17,25100,2.80063132031454,2.80063132031454,2.74803730490957,2.74803730490957,248165.117257184,0.0,1.0
2003-04-23,27.7,27.85,27.55,27.84,7700,2.80164274368771,2.8168140942853,2.78647139309013,2.81580267091213,76130.3347761083,0.0,1.0
2003-04-24,27.6,27.63,27.51,27.63,1900,2.79152850995599,2.79456278007551,2.78242569959744,2.79456278007551,18785.4072824163,0.0,1.0
2003-04-25,27.3,27.77,27.3,27.77,6400,2.76118580876082,2.80872270729992,2.76118580876082,2.80872270729992,63277.1613723496,0.0,1.0
2003-04-28,27.7,27.85,27.4,27.4,12600,2.80164274368771,2.8168140942853,2.77130004249254,2.77130004249254,124576.911451814,0.0,1.0
2003-04-29,27.7,27.73,27.51,27.6,12300,2.80164274368771,2.80467701380723,2.78242569959744,2.79152850995599,121610.794512485,0.0,1.0
2003-04-30,27.59,27.82,27.51,27.7,44600,2.79051708658282,2.81377982416578,2.78242569959744,2.80164274368771,440962.718313561,0.0,1.0
2003-05-01,27.85,27.85,27.65,27.65,21300,2.8168140942853,2.8168140942853,2.79658562682185,2.79658562682185,210594.302692351,0.0,1.0
2003-05-02,28.87,29.1,27.95,27.96,40800,2.91997927834889,2.94324201593186,2.82692832801703,2.8279397513902,403391.903748729,0.0,1.0
2003-05-05,29.21,29.37,29.09,29.21,35300,2.95436767303676,2.97055044700752,2.94223059255869,2.95436767303676,349013.093194366,0.0,1.0
2003-05-06,29.5,29.74,29.25,29.35,31600,2.98369895085876,3.0079731118149,2.95841336652945,2.96852760026117,312430.984275976,0.0,1.0
2003-05-07,29.39,29.66,29.19,29.6,25800,2.97257329375386,2.99988172482952,2.95234482629041,2.99381318459048,255086.056782285,0.0,1.0
2003-05-08,28.79,29.42,28.6,29.1,18200,2.91188789136351,2.97560756387338,2.89267084727324,2.94324201593186,179944.42765262,0.0,1.0
2003-05-09,27.6,28.5,27.3,28.5,21500,2.79152850995599,2.88255661354151,2.76118580876082,2.88255661354151,212571.713985237,0.0,1.0
2003-05-12,28.52,28.7,27.68,27.68,40300,2.88457946028786,2.90278508100496,2.79961989694137,2.79961989694137,398448.375516514,0.0,1.0
2003-05-13,28.15,28.66,28.1,28.58,22100,2.84715679548048,2.89873938751227,2.84209967861461,2.89064800052689,218503.947863895,0.0,1.0
2003-05-14,28.22,28.35,28.0,28.15,8500,2.85423675909268,2.86738526294392,2.83198544488289,2.84715679548048,84039.979947652,0.0,1.0
2003-05-15,27.94,28.22,27.93,28.22,7400,2.82591690464385,2.85423675909268,2.82490548127068,2.85423675909268,73164.2178367794,0.0,1.0
2003-05-16,27.75,28.39,27.75,28.19,6100,2.80669986055358,2.87143095643661,2.80669986055358,2.85120248897317,60311.0444330207,0.0,1.0
2003-05-19,27.02,27.65,27.01,27.65,9900,2.73286595431199,2.79658562682185,2.73185453093881,2.79658562682185,97881.8589978533,0.0,1.0
2003-05-20,27.59,27.88,27.2,27.2,29800,2.79051708658282,2.81984836440482,2.75107157502909,2.75107157502909,294634.282640003,0.0,1.0
2003-05-21,27.54,27.62,27.35,27.59,8500,2.78545996971696,2.79355135670234,2.76624292562668,2.79051708658282,84039.9799476518,0.0,1.0
2003-05-22,27.65,27.85,27.41,27.45,2900,2.79658562682185,2.8168140942853,2.77231146586571,2.7763571593584,28672.463746846,0.0,1.0
2003-05-23,27.32,27.59,27.31,27.58,2100,2.76320865550716,2.79051708658282,2.76219723213399,2.78950566320965,20762.8185753022,0.0,1.0
2003-05-27,28.02,28.23,26.82,26.82,8500,2.83400829162923,2.85524818246586,2.71263748684854,2.71263748684854,84039.979947652,0.0,1.0
2003-05-28,27.48,27.95,27.41,27.95,7300,2.77939142947792,2.82692832801703,2.77231146586571,2.82692832801703,72175.5121903364,0.0,1.0
2003-05-29,26.92,27.46,26.92,27.45,11000,2.72275172058026,2.77736858273158,2.72275172058026,2.7763571593584,108757.621108726,0.0,1.0
2003-05-30,26.7,27.02,26.69,26.8,19000,2.70050040637047,2.73286595431199,2.6994889829973,2.71061464010219,187854.072824163,0.0,1.0
2003-06-02,26.61,26.77,26.35,26.7,60100,2.69139759601192,2.70758036998268,2.66510058830943,2.70050040637047,594212.09351222,0.0,1.0
2003-06-03,27.28,27.36,26.36,26.36,13400,2.75916296201447,2.76725434899985,2.66611201168261,2.66611201168261,132486.556623357,0.0,1.0
2003-06-04,27.61,27.63,27.3,27.33,3600,2.79253993332916,2.79456278007551,2.76118580876082,2.76422007888033,35593.4032719467,0.0,1.0
2003-06-05,28.45,28.52,27.74,27.74,20500,2.87749949667565,2.88457946028786,2.8056884371804,2.8056884371804,202684.657520807,0.0,1.0
2003-06-06,28.57,28.9,28.47,28.65,23600,2.88963657715372,2.92301354846841,2.87952234342199,2.8977279641391,233334.532560539,0.0,1.0
2003-06-09,28.15,28.59,28.02,28.5,10800,2.84715679548048,2.89165942390006,2.83400829162923,2.88255661354151,106780.20981584,0.0,1.0
2003-06-10,27.79,28.16,27.68,28.16,28400,2.81074555404627,2.84816821885365,2.79961989694137,2.84816821885365,280792.403589801,0.0,1.0
2003-06-11,26.86,27.81,26.83,27.81,58200,2.71668318034123,2.81276840079261,2.71364891022171,2.81276840079261,575426.686229804,0.0,1.0
2003-06-12,26.69,26.88,26.61,26.61,27300,2.6994889829973,2.71870602708757,2.69139759601192,2.69139759601192,269916.641478929,0.0,1.0
2003-06-13,26.52,26.87,26.51,26.7,19600,2.68229478565336,2.7176946037144,2.68128336228019,2.70050040637047,193786.306702821,0.0,1.0
2003-06-16,26.98,26.98,26.33,26.4,10800,2.7288202608193,2.7288202608193,2.66307774156309,2.67015770517529,106780.20981584,0.0,1.0
2003-06-17,27.08,27.24,26.75,26.95,10100,2.73893449455102,2.75511726852178,2.70555752323633,2.72578599069978,99859.2702907394,0.0,1.0
2003-06-18,26.74,27.3,26.72,27.0,7400,2.70454609986316,2.76118580876082,2.70252325311681,2.73084310756564,73164.2178367793,0.0,1.0
2003-06-19,26.85,27.01,26.27,26.5,13300,2.71567175696806,2.73185453093881,2.65700920132405,2.68027193890702,131497.850976914,0.0,1.0
2003-06-20,26.55,26.72,26.34,26.72,36300,2.68532905577288,2.70252325311681,2.66408916493626,2.70252325311681,358900.149658796,0.0,1.0
2003-06-23,26.15,26.59,25.93,26.59,8600,2.64487212084598,2.68937474926557,2.62262080663619,2.68937474926557,85028.685594095,0.0,1.0
2003-06-24,25.6,26.25,25.12,26.05,15400,2.5892438353215,2.65498635457771,2.54069551340922,2.63475788711426,152260.669552216,0.0,1.0
2003-06-25,26.08,26.3,25.85,25.85,17800,2.63779215723378,2.66004347144357,2.61452941965081,2.61452941965081,175989.605066847,0.0,1.0
2003-06-26,26.09,26.13,26.01,26.05,8600,2.63880358060695,2.64284927409964,2.63071219362157,2.63475788711426,85028.6855940948,0.0,1.0
2003-06-27,26.52,26.52,25.9,26.0,5800,2.68229478565336,2.68229478565336,2.61958653651667,2.6297007702484,57344.927493692,0.0,1.0
2003-06-30,26.32,26.52,26.3,26.52,27600,2.66206631818992,2.68229478565336,2.66004347144357,2.68229478565336,272882.758418257,0.0,1.0
2003-07-01,26.58,26.58,26.2,26.26,6300,2.6883633258924,2.6883633258924,2.64992923771185,2.65599777795088,62288.4557259067,0.0,1.0
2003-07-02,26.9,26.97,26.72,26.72,33400,2.72072887383392,2.72780883744612,2.70252325311681,2.70252325311681,330227.68591195,0.0,1.0
2003-07-03,27.08,27.13,26.92,26.92,12600,2.73893449455102,2.74399161141688,2.72275172058026,2.72275172058026,124576.911451814,0.0,1.0
2003-07-07,27.79,27.86,27.0,27.08,34500,2.81074555404627,2.81782551765847,2.73084310756564,2.73893449455102,341103.448022822,0.0,1.0
2003-07-08,28.11,28.11,27.76,27.79,40600,2.84311110198779,2.84311110198779,2.80771128392675,2.81074555404627,401414.492455843,0.0,1.0
2003-07-09,28.25,28.26,27.75,27.84,40800,2.8572710292122,2.85828245258537,2.80669986055358,2.81580267091213,403391.903748729,0.0,1.0
2003-07-10,28.15,28.24,28.0,28.0,27800,2.84715679548048,2.85625960583903,2.83198544488289,2.83198544488289,274860.169711143,0.0,1.0
2003-07-11,27.67,28.14,27.67,28.14,27700,2.7986084735682,2.8461453721073,2.7986084735682,2.8461453721073,273871.464064701,0.0,1.0
2003-07-14,27.93,28.1,27.75,27.8,34900,2.82490548127068,2.84209967861461,2.80669986055358,2.81175697741944,345058.270608594,0.0,1.0
2003-07-15,27.5,27.75,27.4,27.75,29200,2.78141427622427,2.80669986055358,2.77130004249254,2.80669986055358,288702.048761345,0.0,1.0
2003-07-16,27.99,27.99,27.6,27.61,22300,2.83097402150972,2.83097402150972,2.79152850995599,2.79253993332916,220481.359156781,0.0,1.0
2003-07-17,27.75,27.95,27.58,27.92,40300,2.80669986055358,2.82692832801703,2.78950566320965,2.82389405789751,398448.375516514,0.0,1.0
2003-07-18,27.21,27.55,27.2,27.55,12800,2.75208299840226,2.78647139309013,2.75107157502909,2.78647139309013,126554.3227447,0.0,1.0
2003-07-21,27.6,27.62,27.19,27.19,7200,2.79152850995599,2.79355135670234,2.75006015165592,2.75006015165592,71186.8065438934,0.0,1.0
2003-07-22,27.75,27.75,27.45,27.6,30000,2.80669986055358,2.80669986055358,2.7763571593584,2.79152850995599,296611.693932889,0.0,1.0
2003-07-23,28.3,28.36,27.8,27.8,17500,2.86232814607806,2.8683966863171,2.81175697741944,2.81175697741944,173023.488127519,0.0,1.0
2003-07-24,28.67,28.77,28.3,28.3,62700,2.89975081088544,2.90986504461717,2.86232814607806,2.86232814607806,619918.440319739,0.0,1.0
2003-07-25,29.25,29.29,28.87,28.87,8600,2.95841336652945,2.96245906002214,2.91997927834889,2.91997927834889,85028.6855940947,0.0,1.0
2003-07-28,28.86,29.32,28.64,29.3,9000,2.91896785497572,2.96549333014165,2.89671654076593,2.96347048339531,88983.5081798667,0.0,1.0
2003-07-29,29.11,29.12,28.68,28.92,14500,2.94425343930503,2.9452648626782,2.90076223425862,2.92503639521476,143362.31873423,0.0,1.0
2003-07-30,29.09,29.2,28.8,29.0,15400,2.94223059255869,2.95335624966358,2.91289931473669,2.93312778220013,152260.669552216,0.0,1.0
2003-07-31,29.0,29.03,28.81,28.9,12900,2.93312778220013,2.93616205231965,2.91391073810986,2.92301354846841,127543.028391143,0.0,1.0
2003-08-01,28.64,28.74,28.43,28.74,9100,2.89671654076593,2.90683077449765,2.8754766499293,2.90683077449765,89972.2138263096,0.0,1.0
2003-08-04,28.56,28.56,28.26,28.49,5400,2.88862515378055,2.88862515378055,2.85828245258537,2.88154519016834,53390.10490792,0.0,1.0
2003-08-05,29.06,29.06,28.62,28.62,4300,2.93919632243917,2.93919632243917,2.89469369401958,2.89469369401958,42514.3427970474,0.0,1.0
2003-08-06,29.2,29.51,29.01,29.3,10900,2.95335624966358,2.98471037423193,2.93413920557331,2.96347048339531,107768.915462283,0.0,1.0
2003-08-07,30.14,30.3,28.65,29.3,33000,3.0484300467418,3.06461282071255,2.8977279641391,2.96347048339531,326272.863326177,0.0,1.0
2003-08-08,30.26,30.54,30.15,30.45,32700,3.06056712721986,3.08888698166869,3.04944147011497,3.07978417131014,323306.74638685,0.0,1.0
2003-08-11,30.4,30.58,30.26,30.26,9200,3.07472705444428,3.09293267516138,3.06056712721986,3.06056712721986,90960.9194727526,0.0,1.0
2003-08-12,30.5,30.5,30.21,30.39,3300,3.084841288176,3.084841288176,3.055510010354,3.07371563107111,32627.2863326178,0.0,1.0
2003-08-13,30.43,30.43,30.37,30.37,1200,3.0777613245638,3.0777613245638,3.07169278432476,3.07169278432476,11864.4677573155,0.0,1.0
2003-08-14,30.15,30.33,30.1,30.33,7900,3.04944147011497,3.06764709083207,3.04438435324911,3.06764709083207,78107.746068994,0.0,1.0
2003-08-15,30.2,30.2,30.14,30.19,900,3.05449858698083,3.05449858698083,3.0484300467418,3.05348716360766,8898.35081798667,0.0,1.0
2003-08-18,30.14,30.27,30.07,30.1,8900,3.0484300467418,3.06157855059304,3.04135008312959,3.04438435324911,87994.8025334236,0.0,1.0
2003-08-19,30.04,30.04,29.87,30.02,24400,3.03831581301007,3.03831581301007,3.02112161566614,3.03629296626373,241244.177732083,0.0,1.0
2003-08-20,29.81,29.95,29.7,29.95,6800,3.0150530754271,3.02921300265152,3.00392741832221,3.02921300265152,67231.9839581216,0.0,1.0
2003-08-21,29.77,29.8,29.77,29.78,3400,3.01100738193441,3.01404165205393,3.01100738193441,3.01201880530759,33615.9919790608,0.0,1.0
2003-08-22,29.75,29.78,29.43,29.7,25100,3.00898453518807,3.01201880530759,2.97661898724655,3.00392741832221,248165.117257184,0.0,1.0
2003-08-25,29.89,29.97,29.78,29.85,14700,3.02314446241248,3.03123584939786,3.01201880530759,3.01909876891979,145339.730027116,0.0,1.0
2003-08-26,29.9,30.0,29.81,29.83,3400,3.02415588578566,3.03427011951738,3.0150530754271,3.01707592217345,33615.9919790607,0.0,1.0
2003-08-27,29.77,29.81,29.68,29.81,9600,3.01100738193441,3.0150530754271,3.00190457157586,3.0150530754271,94915.7420585246,0.0,1.0
2003-08-28,29.86,29.97,29.82,29.82,29600,3.02011019229297,3.03123584939786,3.01606449880028,3.01606449880028,292656.871347117,0.0,1.0
2003-08-29,29.8,29.85,29.8,29.85,20600,3.01404165205393,3.01909876891979,3.01404165205393,3.01909876891979,203673.363167251,0.0,1.0
2003-09-02,30.08,30.13,29.82,29.82,18900,3.04236150650276,3.04741862336862,3.01606449880028,3.01606449880028,186865.36717772,0.0,1.0
2003-09-03,30.27,30.3,30.0,30.0,20100,3.06157855059304,3.06461282071255,3.03427011951738,3.03427011951738,198729.834935035,0.0,1.0
2003-09-04,30.34,30.48,30.3,30.48,3100,3.06865851420524,3.08281844142966,3.06461282071255,3.08281844142966,30649.8750397319,0.0,1.0
2003-09-05,30.59,30.61,30.36,30.5,4600,3.09394409853456,3.0959669452809,3.07068136095159,3.084841288176,45480.4597363763,0.0,1.0
2003-09-08,30.75,30.75,30.42,30.51,4000,3.11012687250532,3.11012687250532,3.07674990119062,3.08585271154918,39548.2258577185,0.0,1.0
2003-09-09,30.72,30.72,30.41,30.57,25200,3.1070926023858,3.1070926023858,3.07573847781745,3.09192125178821,249153.822903627,0.0,1.0
2003-09-10,30.79,30.79,30.57,30.78,4300,3.114172565998,3.114172565998,3.09192125178821,3.11316114262483,42514.3427970475,0.0,1.0
2003-09-11,30.57,30.64,30.5,30.64,7000,3.09192125178821,3.09900121540042,3.084841288176,3.09900121540042,69209.3952510075,0.0,1.0
2003-09-12,28.64,30.58,27.67,30.58,129000,2.89671654076593,3.09293267516138,2.7986084735682,3.09293267516138,1275430.28391142,0.0,1.0
2003-09-15,28.6,28.92,28.46,28.68,124400,2.89267084727324,2.92503639521476,2.87851092004882,2.90076223425862,1229949.82417505,0.0,1.0
2003-09-16,28.0,28.4,28.0,28.4,17900,2.83198544488289,2.87244237980979,2.83198544488289,2.87244237980979,176978.31071329,0.0,1.0
2003-09-17,27.32,27.9,27.26,27.88,22200,2.76320865550716,2.82187121115116,2.75714011526813,2.81984836440482,219492.653510338,0.0,1.0
2003-09-18,27.35,27.58,27.11,27.27,48900,2.76624292562668,2.78950566320965,2.74196876467054,2.7581515386413,483477.061110609,0.0,1.0
2003-09-19,27.73,27.83,27.37,27.52,13700,2.80467701380723,2.81479124753896,2.76826577237302,2.78343712297061,135452.673562686,0.0,1.0
2003-09-22,28.31,28.41,27.71,27.71,13500,2.86333956945123,2.87345380318296,2.80265416706089,2.80265416706089,133475.2622698,0.0,1.0
2003-09-23,28.95,29.09,28.16,28.19,11300,2.92807066533427,2.94223059255869,2.84816821885365,2.85120248897317,111723.738048055,0.0,1.0
2003-09-24,28.67,29.11,28.61,28.96,19200,2.89975081088544,2.94425343930503,2.89368227064641,2.92908208870744,189831.484117049,0.0,1.0
2003-09-25,28.42,28.88,28.42,28.77,5000,2.87446522655613,2.92099070172207,2.87446522655613,2.90986504461717,49435.2823221482,0.0,1.0
2003-09-26,28.01,28.29,28.0,28.17,14700,2.83299686825606,2.86131672270489,2.83198544488289,2.84917964222682,145339.730027116,0.0,1.0
2003-09-29,28.09,28.13,27.85,27.85,12900,2.84108825524144,2.84513394873413,2.8168140942853,2.8168140942853,127543.028391142,0.0,1.0
2003-09-30,28.12,28.2,28.04,28.1,13800,2.84412252536096,2.85221391234634,2.83603113837558,2.84209967861461,136441.379209129,0.0,1.0
2003-10-01,28.1,28.4,28.06,28.33,11900,2.84209967861461,2.87244237980979,2.83805398512192,2.86536241619758,117655.971926713,0.0,1.0
2003-10-02,28.39,28.39,28.04,28.04,16500,2.87143095643661,2.87143095643661,2.83603113837558,2.83603113837558,163136.431663089,0.0,1.0
2003-10-03,28.4,28.4,28.1,28.18,19400,2.87244237980979,2.87244237980979,2.84209967861461,2.85019106559999,191808.895409935,0.0,1.0
2003-10-06,28.8,29.0,28.34,28.4,6100,2.91289931473669,2.93312778220013,2.86637383957075,2.87244237980979,60311.0444330207,0.0,1.0
2003-10-07,29.01,29.09,28.96,29.0,22800,2.93413920557331,2.94223059255869,2.92908208870744,2.93312778220013,225424.887388995,0.0,1.0
2003-10-08,28.84,29.05,28.59,29.05,7500,2.91694500822938,2.938184899066,2.89165942390006,2.938184899066,74152.9234832221,0.0,1.0
2003-10-09,28.8,29.0,28.8,29.0,4200,2.91289931473669,2.93312778220013,2.91289931473669,2.93312778220013,41525.6371506044,0.0,1.0
2003-10-10,28.95,28.99,28.72,28.72,2000,2.92807066533427,2.93211635882696,2.90480792775131,2.90480792775131,19774.1129288593,0.0,1.0
2003-10-13,28.75,28.9,28.67,28.9,16900,2.90784219787082,2.92301354846841,2.89975081088544,2.92301354846841,167091.254248861,0.0,1.0
2003-10-14,28.79,28.83,28.76,28.76,1500,2.91188789136351,2.9159335848562,2.908853621244,2.908853621244,14830.5846966445,0.0,1.0
2003-10-15,28.88,28.9,28.75,28.79,21800,2.92099070172207,2.92301354846841,2.90784219787082,2.91188789136351,215537.830924566,0.0,1.0
2003-10-16,28.44,28.97,28.41,28.89,31000,2.87648807330248,2.93009351208062,2.87345380318296,2.92200212509524,306498.750397318,0.0,1.0
2003-10-17,28.52,28.52,28.51,28.52,1100,2.88457946028786,2.88457946028786,2.88356803691468,2.88457946028786,10875.7621108726,0.0,1.0
2003-10-20,28.24,28.62,28.24,28.6,2700,2.85625960583903,2.89469369401958,2.85625960583903,2.89267084727324,26695.05245396,0.0,1.0
2003-10-21,28.0,28.14,28.0,28.03,2200,2.83198544488289,2.8461453721073,2.83198544488289,2.83501971500241,21751.5242217452,0.0,1.0
2003-10-22,27.69,28.25,27.69,27.95,42400,2.80063132031454,2.8572710292122,2.80063132031454,2.82692832801703,419211.194091817,0.0,1.0
2003-10-23,27.89,27.89,26.37,27.5,26900,2.82085978777799,2.82085978777799,2.66712343505578,2.78141427622427,265961.818893157,0.0,1.0
2003-10-24,28.12,28.12,27.8,27.8,3700,2.84412252536096,2.84412252536096,2.81175697741944,2.81175697741944,36582.1089183896,0.0,1.0
2003-10-27,27.68,28.37,27.38,28.37,9200,2.79961989694137,2.86940810969027,2.7692771957462,2.86940810969027,90960.9194727526,0.0,1.0
2003-10-28,27.65,27.75,27.63,27.7,23800,2.79658562682185,2.80669986055358,2.79456278007551,2.80164274368771,235311.943853426,0.0,1.0
2003-10-29,28.0,28.05,27.64,27.64,27200,2.83198544488289,2.83704256174875,2.79557420344868,2.79557420344868,268927.935832486,0.0,1.0
2003-10-30,27.8,28.0,27.66,28.0,24200,2.81175697741944,2.83198544488289,2.79759705019502,2.83198544488289,239266.766439197,0.0,1.0
2003-10-31,27.39,27.95,27.1,27.95,19000,2.77028861911937,2.82692832801703,2.74095734129737,2.82692832801703,187854.072824163,0.0,1.0
2003-11-03,27.4,27.45,27.24,27.26,6100,2.77130004249254,2.7763571593584,2.75511726852178,2.75714011526813,60311.0444330208,0.0,1.0
2003-11-04,27.33,27.37,27.19,27.37,15000,2.76422007888033,2.76826577237302,2.75006015165592,2.76826577237302,148305.846966445,0.0,1.0
2003-11-05,26.5,27.3,26.45,27.23,25200,2.68027193890702,2.76118580876082,2.67521482204116,2.75410584514861,249153.822903627,0.0,1.0
2003-11-06,26.99,27.0,26.16,26.25,23400,2.72983168419247,2.73084310756564,2.64588354421916,2.65498635457771,231357.121267653,0.0,1.0
2003-11-07,27.41,27.46,27.24,27.24,13500,2.77231146586571,2.77736858273158,2.75511726852178,2.75511726852178,133475.2622698,0.0,1.0
2003-11-10,27.33,27.46,27.3,27.46,5400,2.76422007888033,2.77736858273158,2.76118580876082,2.77736858273158,53390.1049079201,0.0,1.0
2003-11-11,27.52,27.65,27.25,27.25,31800,2.78343712297061,2.79658562682185,2.75612869189495,2.75612869189495,314408.395568862,0.0,1.0
2003-11-12,27.86,27.86,27.63,27.63,17800,2.81782551765847,2.81782551765847,2.79456278007551,2.79456278007551,175989.605066848,0.0,1.0
2003-11-13,27.26,27.83,27.1,27.68,37900,2.75714011526813,2.81479124753896,2.74095734129737,2.79961989694137,374719.440001883,0.0,1.0
2003-11-14,27.94,27.94,27.17,27.2,6500,2.82591690464385,2.82591690464385,2.74803730490957,2.75107157502909,64265.8670187927,0.0,1.0
2003-11-17,27.55,28.04,27.48,28.04,15400,2.78647139309013,2.83603113837558,2.77939142947792,2.83603113837558,152260.669552216,0.0,1.0
2003-11-18,28.1,28.2,27.78,27.78,32200,2.84209967861461,2.85221391234634,2.80973413067309,2.80973413067309,318363.218154635,0.0,1.0
2003-11-19,29.75,29.79,28.39,28.4,41400,3.00898453518807,3.01303022868076,2.87143095643661,2.87244237980979,409324.137627387,0.0,1.0
2003-11-20,29.3,29.8,29.22,29.8,28600,2.96347048339531,3.01404165205393,2.95537909640993,3.01404165205393,282769.814882687,0.0,1.0
2003-11-21,29.25,29.38,29.24,29.25,6200,2.95841336652945,2.97156187038069,2.95740194315627,2.95841336652945,61299.7500794637,0.0,1.0
2003-11-24,28.93,29.4,28.69,29.4,32800,2.92604781858793,2.97358471712703,2.90177365763179,2.97358471712703,324295.452033292,0.0,1.0
2003-11-25,29.14,29.25,28.92,28.92,48900,2.94728770942455,2.95841336652945,2.92503639521476,2.92503639521476,483477.061110609,0.0,1.0
2003-11-26,29.25,29.25,29.17,29.23,31100,2.95841336652945,2.95841336652945,2.95032197954407,2.9563905197831,307487.456043761,0.0,1.0
2003-11-28,29.25,29.25,29.19,29.25,11000,2.95841336652945,2.95841336652945,2.95234482629041,2.95841336652945,108757.621108726,0.0,1.0
2003-12-01,29.25,29.25,29.15,29.25,31400,2.95841336652945,2.95841336652945,2.94829913279772,2.95841336652945,310453.57298309,0.0,1.0
2003-12-02,29.2,29.25,29.11,29.25,38500,2.95335624966358,2.95841336652945,2.94425343930503,2.95841336652945,380651.673880541,0.0,1.0
2003-12-03,28.58,29.2,28.56,29.2,39600,2.89064800052689,2.95335624966358,2.88862515378055,2.95335624966358,391527.435991414,0.0,1.0
2003-12-04,27.56,28.62,27.48,28.62,105000,2.7874828164633,2.89469369401958,2.77939142947792,2.89469369401958,1038140.92876511,0.0,1.0
2003-12-05,27.55,27.79,27.45,27.75,56900,2.78647139309013,2.81074555404627,2.7763571593584,2.80669986055358,562573.512826046,0.0,1.0
2003-12-08,27.52,27.78,27.47,27.7,14300,2.78343712297061,2.80973413067309,2.77838000610475,2.80164274368771,141384.907441344,0.0,1.0
2003-12-09,27.1,27.6,27.0,27.59,7600,2.74095734129737,2.79152850995599,2.73084310756564,2.79051708658282,75141.6291296652,0.0,1.0
2003-12-10,27.57,27.8,27.1,27.1,8500,2.78849423983647,2.81175697741944,2.74095734129737,2.74095734129737,84039.979947652,0.0,1.0
2003-12-11,28.4,28.49,27.23,27.3,33000,2.87244237980979,2.88154519016834,2.75410584514861,2.76118580876082,326272.863326178,0.0,1.0
2003-12-12,28.09,28.58,28.04,28.39,57400,2.84108825524144,2.89064800052689,2.83603113837558,2.87143095643661,567517.041058261,0.0,1.0
2003-12-15,27.73,28.22,27.73,28.02,16900,2.80467701380723,2.85423675909268,2.80467701380723,2.83400829162923,167091.254248861,0.0,1.0
2003-12-16,27.79,27.99,27.61,27.61,63300,2.81074555404627,2.83097402150972,2.79253993332916,2.79253993332916,625850.674198395,0.0,1.0
2003-12-17,28.16,28.16,27.77,27.77,19200,2.84816821885365,2.84816821885365,2.80872270729992,2.80872270729992,189831.484117049,0.0,1.0
2003-12-18,28.34,28.45,28.01,28.01,7900,2.86637383957075,2.87749949667565,2.83299686825606,2.83299686825606,78107.7460689942,0.0,1.0
2003-12-19,28.79,28.79,28.18,28.22,23400,2.91188789136351,2.91188789136351,2.85019106559999,2.85423675909268,231357.121267654,0.0,1.0
2003-12-22,29.17,29.18,28.71,28.79,29100,2.95032197954407,2.95133340291724,2.90379650437813,2.91188789136351,287713.343114902,0.0,1.0
2003-12-23,29.71,29.71,29.34,29.41,15300,3.00493884169538,3.00493884169538,2.967516176888,2.97459614050021,151271.963905773,0.0,1.0
2003-12-24,30.3,30.31,29.7,29.7,17400,3.06461282071255,3.06562424408573,3.00392741832221,3.00392741832221,172034.782481076,0.0,1.0
2003-12-26,30.31,30.31,30.31,30.31,200,3.06562424408573,3.06562424408573,3.06562424408573,3.06562424408573,1977.41129288592,0.0,1.0
2003-12-29,30.5,30.57,30.19,30.19,7100,3.084841288176,3.09192125178821,3.05348716360766,3.05348716360766,70198.1008974505,0.0,1.0
2003-12-30,31.09,31.15,30.7,30.7,20000,3.14451526719318,3.15058380743221,3.10506975563945,3.10506975563945,197741.129288593,0.0,1.0
2003-12-31,30.88,31.13,30.87,31.06,9100,3.12327537635656,3.14856096068587,3.12226395298338,3.14148099707366,89972.2138263096,0.0,1.0
2004-01-02,31.64,31.82,30.88,30.88,20900,3.20014355271766,3.21834917343477,3.12327537635656,3.12327537635656,206639.48010658,0.0,1.0
2004-01-05,31.0,32.05,30.99,31.69,46600,3.13541245683463,3.24161191101773,3.13440103346145,3.20520066958353,460736.831242421,0.0,1.0
2004-01-06,30.8,31.08,30.5,31.05,46300,3.11518398937118,3.14350384382001,3.084841288176,3.14046957370049,457770.714303092,0.0,1.0
2004-01-07,30.51,30.95,30.4,30.95,60000,3.08585271154918,3.13035533996876,3.07472705444428,3.13035533996876,593223.387865777,0.0,1.0
2004-01-08,30.3,30.55,30.03,30.5,47900,3.06461282071255,3.08989840504187,3.0373043896369,3.084841288176,473590.00464618,0.0,1.0
2004-01-09,30.3,31.1,30.03,31.1,16000,3.06461282071255,3.14552669056635,3.0373043896369,3.14552669056635,158192.903430874,0.0,1.0
2004-01-12,30.17,30.18,30.01,30.14,2400,3.05146431686131,3.05247574023448,3.03528154289055,3.0484300467418,23728.9355146311,0.0,1.0
2004-01-13,30.23,30.48,30.12,30.12,10400,3.05753285710035,3.08281844142966,3.04640719999545,3.04640719999545,102825.387230068,0.0,1.0
2004-01-14,30.16,30.22,30.06,30.22,9900,3.05045289348814,3.05652143372717,3.04033865975642,3.05652143372717,97881.8589978534,0.0,1.0
2004-01-15,30.36,30.45,29.94,30.13,11800,3.07068136095159,3.07978417131014,3.02820157927835,3.04741862336862,116667.26628027,0.0,1.0
2004-01-16,30.28,30.5,30.28,30.37,5800,3.06258997396621,3.084841288176,3.06258997396621,3.07169278432476,57344.9274936919,0.0,1.0
2004-01-20,30.75,30.75,30.4,30.53,40800,3.11012687250532,3.11012687250532,3.07472705444428,3.08787555829552,403391.903748728,0.0,1.0
2004-01-21,30.45,30.86,30.36,30.86,20300,3.07978417131014,3.12125252961021,3.07068136095159,3.12125252961021,200707.246227922,0.0,1.0
2004-01-22,30.77,30.78,30.43,30.45,2800,3.11214971925166,3.11316114262483,3.0777613245638,3.07978417131014,27683.758100403,0.0,1.0
2004-01-23,30.92,30.92,30.51,30.73,17700,3.12732106984925,3.12732106984925,3.08585271154918,3.10810402575897,175000.899420404,0.0,1.0
2004-01-26,30.47,30.92,30.47,30.92,53800,3.08180701805649,3.12732106984925,3.08180701805649,3.12732106984925,531923.637786314,0.0,1.0
2004-01-27,30.35,30.65,30.3,30.56,15600,3.06966993757842,3.10001263877359,3.06461282071255,3.09090982841504,154238.080845102,0.0,1.0
2004-01-28,30.02,30.44,30.02,30.35,80000,3.03629296626373,3.07877274793697,3.03629296626373,3.06966993757842,790964.51715437,0.0,1.0
2004-01-29,29.8,29.93,29.73,29.81,10000,3.01404165205393,3.02719015590517,3.00696168844172,3.0150530754271,98870.5646442964,0.0,1.0
2004-01-30,29.82,29.9,29.73,29.76,14700,3.01606449880028,3.02415588578566,3.00696168844172,3.00999595856124,145339.730027115,0.0,1.0
2004-02-02,29.85,29.94,29.7,29.9,10700,3.01909876891979,3.02820157927835,3.00392741832221,3.02415588578566,105791.504169397,0.0,1.0
2004-02-03,29.74,29.91,29.74,29.9,8900,3.0079731118149,3.02516730915883,3.0079731118149,3.02415588578566,87994.8025334237,0.0,1.0
2004-02-04,30.01,30.03,29.65,29.65,43000,3.03528154289055,3.0373043896369,2.99887030145634,2.99887030145634,425143.427970475,0.0,1.0
2004-02-05,30.35,30.38,30.1,30.1,5900,3.06966993757842,3.07270420769793,3.04438435324911,3.04438435324911,58333.6331401348,0.0,1.0
2004-02-06,30.8,30.8,30.5,30.52,4600,3.11518398937118,3.11518398937118,3.084841288176,3.08686413492235,45480.4597363763,0.0,1.0
2004-02-09,31.68,31.71,30.82,30.82,17800,3.20418924621035,3.20722351632987,3.11720683611752,3.11720683611752,175989.605066848,0.0,1.0
2004-02-10,32.33,32.38,31.69,31.69,22500,3.26993176546656,3.27498888233243,3.20520066958353,3.20520066958353,222458.770449667,0.0,1.0
2004-02-11,32.45,32.7,31.8,32.33,10900,3.28206884594463,3.30735443027395,3.21632632668842,3.26993176546656,107768.915462283,0.0,1.0
2004-02-12,32.51,32.69,32.45,32.46,4900,3.28813738618367,3.30634300690077,3.28206884594463,3.28308026931781,48446.5766757052,0.0,1.0
2004-02-13,33.15,33.26,32.64,32.64,10100,3.35286848206671,3.3639941391716,3.30128589003491,3.30128589003491,99859.2702907392,0.0,1.0
2004-02-17,33.1,33.45,33.08,33.1,3300,3.34781136520084,3.38321118326188,3.3457885184545,3.34781136520084,32627.2863326178,0.0,1.0
2004-02-18,32.4,33.08,32.36,33.08,5200,3.27701172907877,3.3457885184545,3.27296603558608,3.3457885184545,51412.6936150341,0.0,1.0
2004-02-19,32.39,32.4,32.22,32.31,2700,3.2760003057056,3.27701172907877,3.25880610836167,3.26790891872022,26695.05245396,0.0,1.0
2004-02-20,32.15,32.3,31.95,32.3,2400,3.25172614474946,3.26689749534705,3.23149767728601,3.26689749534705,23728.9355146311,0.0,1.0
2004-02-23,32.3,32.3,32.02,32.15,9300,3.26689749534705,3.26689749534705,3.23857764089822,3.25172614474946,91949.6251191955,0.0,1.0
2004-02-24,32.23,32.43,32.19,32.3,4100,3.25981753173484,3.28004599919829,3.25577183824215,3.26689749534705,40536.9315041615,0.0,1.0
2004-02-25,32.27,32.27,32.08,32.23,8200,3.26386322522753,3.26386322522753,3.24464618113725,3.25981753173484,81073.863008323,0.0,1.0
2004-02-26,32.2,32.2,31.92,32.0,11000,3.25678326161532,3.25678326161532,3.22846340716649,3.23655479415187,108757.621108726,0.0,1.0
2004-02-27,32.74,32.74,32.14,32.2,1900,3.31140012376663,3.31140012376663,3.25071472137629,3.25678326161532,18785.4072824163,0.0,1.0
2004-03-01,32.64,32.97,32.64,32.85,5800,3.30128589003491,3.3346628613496,3.30128589003491,3.32252578087153,57344.9274936919,0.0,1.0
2004-03-02,33.15,33.15,32.72,32.72,71100,3.35286848206671,3.35286848206671,3.30937727702029,3.30937727702029,702969.714620946,0.0,1.0
2004-03-03,33.32,33.33,32.98,33.0,18700,3.37006267941064,3.37107410278381,3.33567428472277,3.33769713146912,184887.955884834,0.0,1.0
2004-03-04,33.43,33.44,32.95,33.17,11600,3.38118833651553,3.38219975988871,3.33264001460326,3.35489132881305,114689.854987384,0.0,1.0
2004-03-05,33.92,34.08,33.68,33.68,10100,3.43074808180099,3.44693085577174,3.40647392084485,3.40647392084485,99859.2702907392,0.0,1.0
2004-03-08,33.5,33.93,33.42,33.87,11600,3.38826830012774,3.43175950517416,3.38017691314236,3.42569096493512,114689.854987384,0.0,1.0
2004-03-09,32.89,33.75,32.4,33.5,21600,3.32657147436422,3.41355388445705,3.27701172907877,3.38826830012774,213560.41963168,0.0,1.0
2004-03-10,32.34,32.9,32.34,32.9,6000,3.27094318883974,3.32758289773739,3.27094318883974,3.32758289773739,59322.3387865778,0.0,1.0
2004-03-11,32.25,32.52,32.1,32.1,5000,3.26184037848118,3.28914880955684,3.2466690278836,3.2466690278836,49435.2823221482,0.0,1.0
2004-03-12,32.1,32.33,32.05,32.26,2500,3.2466690278836,3.26993176546656,3.24161191101773,3.26285180185436,24717.6411610741,0.0,1.0
2004-03-15,32.12,33.0,32.01,33.0,5500,3.24869187462994,3.33769713146912,3.23756621752504,3.33769713146912,54378.810554363,0.0,1.0
2004-03-16,32.11,32.43,32.1,32.2,2600,3.24768045125677,3.28004599919829,3.2466690278836,3.25678326161532,25706.346807517,0.0,1.0
2004-03-17,32.25,32.41,32.11,32.11,2900,3.26184037848118,3.27802315245194,3.24768045125677,3.24768045125677,28672.463746846,0.0,1.0
2004-03-18,32.72,32.72,32.35,32.35,2200,3.30937727702029,3.30937727702029,3.27195461221291,3.27195461221291,21751.5242217452,0.0,1.0
2004-03-19,32.74,32.99,32.71,32.71,8300,3.31140012376663,3.33668570809595,3.30836585364712,3.30836585364712,82062.5686547661,0.0,1.0
2004-03-22,32.58,32.79,32.58,32.75,13900,3.29521734979587,3.3164572406325,3.29521734979587,3.31241154713981,137430.084855572,0.0,1.0
2004-03-23,32.47,32.54,32.47,32.54,1800,3.28409169269098,3.29117165630319,3.28409169269098,3.29117165630319,17796.7016359733,0.0,1.0
2004-03-24,32.51,32.67,32.24,32.3,4800,3.28813738618367,3.30432016015443,3.26082895510801,3.26689749534705,47457.8710292622,0.0,1.0
2004-03-25,32.76,32.86,32.51,32.51,2700,3.31342297051298,3.3235372042447,3.28813738618367,3.28813738618367,26695.05245396,0.0,1.0
2004-03-26,32.31,32.99,32.3,32.75,3300,3.26790891872022,3.33668570809595,3.26689749534705,3.31241154713981,32627.2863326178,0.0,1.0
2004-03-29,32.09,32.25,31.46,31.8,140300,3.24565760451043,3.26184037848118,3.18193793200056,3.21632632668842,1387154.02195948,0.0,1.0
2004-03-30,31.76,32.15,31.76,32.15,23400,3.21228063319573,3.25172614474946,3.21228063319573,3.25172614474946,231357.121267654,0.0,1.0
2004-03-31,31.35,31.88,31.33,31.88,5300,3.17081227489566,3.2244177136738,3.16878942814932,3.2244177136738,52401.3992614771,0.0,1.0
2004-04-01,30.62,31.35,30.56,31.35,31800,3.09697836865407,3.17081227489566,3.09090982841504,3.17081227489566,314408.395568863,0.0,1.0
2004-04-02,29.99,30.4,29.36,30.4,25500,3.03325869614421,3.07472705444428,2.96953902363434,3.07472705444428,252119.939842956,0.0,1.0
2004-04-05,31.15,31.15,29.99,29.99,21700,3.15058380743221,3.15058380743221,3.03325869614421,3.03325869614421,214549.125278123,0.0,1.0
2004-04-06,31.68,31.8,31.13,31.25,17300,3.20418924621035,3.21632632668842,3.14856096068587,3.16069804116394,171046.076834633,0.0,1.0
2004-04-07,31.0,32.11,30.4,31.85,16700,3.13541245683463,3.24768045125677,3.07472705444428,3.22138344355429,165113.842955975,0.0,1.0
2004-04-08,30.64,31.04,30.47,30.8,9700,3.09900121540042,3.13945815032732,3.08180701805649,3.11518398937118,95904.4477049674,0.0,1.0
2004-04-12,30.34,30.5,30.33,30.45,20900,3.06865851420524,3.084841288176,3.06764709083207,3.07978417131014,206639.48010658,0.0,1.0
2004-04-13,30.0,30.45,29.87,30.1,17900,3.03427011951738,3.07978417131014,3.02112161566614,3.04438435324911,176978.31071329,0.0,1.0
2004-04-14,29.92,30.1,29.7,29.85,52000,3.026178732532,3.04438435324911,3.00392741832221,3.01909876891979,514126.936150341,0.0,1.0
2004-04-15,29.91,30.0,29.76,29.92,8300,3.02516730915883,3.03427011951738,3.00999595856124,3.026178732532,82062.5686547659,0.0,1.0
2004-04-16,29.87,30.14,29.8,29.8,24800,3.02112161566614,3.0484300467418,3.01404165205393,3.01404165205393,245199.000317855,0.0,1.0
2004-04-19,29.84,29.9,29.81,29.87,9400,3.01808734554662,3.02415588578566,3.0150530754271,3.02112161566614,92938.3307656386,0.0,1.0
2004-04-20,29.8,30.0,29.8,29.84,7100,3.01404165205393,3.03427011951738,3.01404165205393,3.01808734554662,70198.1008974504,0.0,1.0
2004-04-21,29.53,29.79,29.38,29.79,10300,2.98673322097827,3.01303022868076,2.97156187038069,3.01303022868076,101836.681583625,0.0,1.0
2004-04-22,30.4,30.4,29.6,29.6,19800,3.07472705444428,3.07472705444428,2.99381318459048,2.99381318459048,195763.717995707,0.0,1.0
2004-04-23,30.7,30.8,30.38,30.45,15700,3.10506975563945,3.11518398937118,3.07270420769793,3.07978417131014,155226.786491545,0.0,1.0
2004-04-26,30.66,30.71,30.58,30.71,4000,3.10102406214676,3.10608117901263,3.09293267516138,3.10608117901263,39548.2258577186,0.0,1.0
2004-04-27,30.68,30.96,30.61,30.62,9500,3.10304690889311,3.13136676334194,3.0959669452809,3.09697836865407,93927.0364120815,0.0,1.0
2004-04-28,29.48,30.25,29.48,30.2,17400,2.98167610411241,3.05955570384669,2.98167610411241,3.05449858698083,172034.782481076,0.0,1.0
2004-04-29,29.38,29.7,29.38,29.55,10600,2.97156187038069,3.00392741832221,2.97156187038069,2.98875606772462,104802.798522954,0.0,1.0
2004-04-30,29.17,29.28,29.12,29.28,14600,2.95032197954407,2.96144763664896,2.9452648626782,2.96144763664896,144351.024380672,0.0,1.0
2004-05-03,29.16,29.4,29.04,29.4,17100,2.94931055617089,2.97358471712703,2.93717347569282,2.97358471712703,169068.665541747,0.0,1.0
2004-05-04,29.22,29.6,29.17,29.18,12800,2.95537909640993,2.99381318459048,2.95032197954407,2.95133340291724,126554.322744699,0.0,1.0
2004-05-05,27.84,28.55,27.68,28.4,142700,2.81580267091213,2.88761373040737,2.79961989694137,2.87244237980979,1410882.95747411,0.0,1.0
2004-05-06,27.35,27.71,27.34,27.4,21100,2.76624292562668,2.80265416706089,2.76523150225351,2.77130004249254,208616.891399465,0.0,1.0
2004-05-07,27.25,27.39,27.25,27.34,26600,2.75612869189495,2.77028861911937,2.75612869189495,2.76523150225351,262995.701953829,0.0,1.0
2004-05-10,27.43,27.43,27.16,27.16,50200,2.77433431261206,2.77433431261206,2.7470258815364,2.7470258815364,496330.234514367,0.0,1.0
2004-05-11,28.01,28.05,27.55,27.55,10800,2.83299686825606,2.83704256174875,2.78647139309013,2.78647139309013,106780.20981584,0.0,1.0
2004-05-12,28.48,28.49,27.91,28.12,16400,2.88053376679517,2.88154519016834,2.82288263452434,2.84412252536096,162147.726016646,0.0,1.0
2004-05-13,28.5,28.59,28.39,28.45,8300,2.88255661354151,2.89165942390006,2.87143095643661,2.87749949667565,82062.568654766,0.0,1.0
2004-05-14,28.03,28.5,27.83,28.5,7600,2.83501971500241,2.88255661354151,2.81479124753896,2.88255661354151,75141.6291296651,0.0,1.0
2004-05-17,27.75,28.0,27.75,27.87,2200,2.80669986055358,2.83198544488289,2.80669986055358,2.81883694103165,21751.5242217452,0.0,1.0
2004-05-18,27.93,27.93,27.56,27.8,6600,2.82490548127068,2.82490548127068,2.7874828164633,2.81175697741944,65254.5726652356,0.0,1.0
2004-05-19,28.26,28.55,28.0,28.0,26800,2.85828245258537,2.88761373040737,2.83198544488289,2.83198544488289,264973.113246714,0.0,1.0
2004-05-20,28.66,28.7,28.4,28.4,4800,2.89873938751227,2.90278508100496,2.87244237980979,2.87244237980979,47457.8710292623,0.0,1.0
2004-05-21,28.62,28.87,28.56,28.56,4300,2.89469369401958,2.91997927834889,2.88862515378055,2.88862515378055,42514.3427970475,0.0,1.0
2004-05-24,28.45,28.58,28.45,28.56,3200,2.87749949667565,2.89064800052689,2.87749949667565,2.88862515378055,31638.5806861748,0.0,1.0
2004-05-25,28.69,28.73,28.6,28.6,10900,2.90177365763179,2.90581935112448,2.89267084727324,2.89267084727324,107768.915462283,0.0,1.0
2004-05-26,28.18,28.74,28.17,28.71,8800,2.85019106559999,2.90683077449765,2.84917964222682,2.90379650437813,87006.0968869809,0.0,1.0
2004-05-27,28.54,28.61,28.37,28.52,7400,2.8866023070342,2.89368227064641,2.86940810969027,2.88457946028786,73164.2178367793,0.0,1.0
2004-05-28,28.7,28.84,28.4,28.4,42900,2.90278508100496,2.91694500822938,2.87244237980979,2.87244237980979,424154.722324032,0.0,1.0
2004-06-01,28.79,28.79,28.65,28.65,10300,2.91188789136351,2.91188789136351,2.8977279641391,2.8977279641391,101836.681583625,0.0,1.0
2004-06-02,28.5,28.9,28.5,28.87,3500,2.88255661354151,2.92301354846841,2.88255661354151,2.91997927834889,34604.6976255037,0.0,1.0
2004-06-03,27.67,28.55,27.67,28.55,10800,2.7986084735682,2.88761373040737,2.7986084735682,2.88761373040737,106780.20981584,0.0,1.0
2004-06-04,27.6,27.9,27.6,27.72,4600,2.79152850995599,2.82187121115116,2.79152850995599,2.80366559043406,45480.4597363763,0.0,1.0
2004-06-07,27.9,27.9,27.7,27.7,16500,2.82187121115116,2.82187121115116,2.80164274368771,2.80164274368771,163136.431663089,0.0,1.0
2004-06-08,27.85,27.9,27.5,27.75,8500,2.8168140942853,2.82187121115116,2.78141427622427,2.80669986055358,84039.979947652,0.0,1.0
2004-06-09,28.09,28.34,27.85,28.1,18500,2.84108825524144,2.86637383957075,2.8168140942853,2.84209967861461,182910.544591948,0.0,1.0
2004-06-10,28.0,28.0,28.0,28.0,100,2.83198544488289,2.83198544488289,2.83198544488289,2.83198544488289,988.705646442963,0.0,1.0
2004-06-14,27.1,27.85,27.1,27.85,7900,2.74095734129737,2.8168140942853,2.74095734129737,2.8168140942853,78107.746068994,0.0,1.0
2004-06-15,27.0,27.22,27.0,27.11,4600,2.73084310756564,2.75309442177544,2.73084310756564,2.74196876467054,45480.4597363764,0.0,1.0
2004-06-16,27.01,27.06,26.59,26.64,8800,2.73185453093881,2.73691164780468,2.68937474926557,2.69443186613143,87006.0968869809,0.0,1.0
2004-06-17,27.22,27.24,26.83,26.83,16900,2.75309442177544,2.75511726852178,2.71364891022171,2.71364891022171,167091.254248861,0.0,1.0
2004-06-18,27.67,27.79,27.29,27.29,9600,2.7986084735682,2.81074555404627,2.76017438538764,2.76017438538764,94915.7420585244,0.0,1.0
2004-06-21,27.25,27.34,27.22,27.3,8600,2.75612869189495,2.76523150225351,2.75309442177544,2.76118580876082,85028.685594095,0.0,1.0
2004-06-22,27.35,27.52,27.35,27.5,11500,2.76624292562668,2.78343712297061,2.76624292562668,2.78141427622427,113701.149340941,0.0,1.0
2004-06-23,27.14,27.25,26.85,27.25,13700,2.74500303479006,2.75612869189495,2.71567175696806,2.75612869189495,135452.673562686,0.0,1.0
2004-06-24,27.49,27.49,27.07,27.35,15100,2.78040285285109,2.78040285285109,2.73792307117785,2.76624292562668,149294.552612888,0.0,1.0
2004-06-25,27.54,27.55,26.96,27.46,32200,2.78545996971696,2.78647139309013,2.72679741407295,2.77736858273158,318363.218154634,0.0,1.0
2004-06-28,27.81,27.85,27.13,27.4,31000,2.81276840079261,2.8168140942853,2.74399161141688,2.77130004249254,306498.750397319,0.0,1.0
2004-06-29,28.07,28.08,27.66,27.92,14700,2.8390654084951,2.84007683186827,2.79759705019502,2.82389405789751,145339.730027115,0.0,1.0
2004-06-30,28.7,28.94,28.2,28.2,57100,2.90278508100496,2.9270592419611,2.85221391234634,2.85221391234634,564550.924118932,0.0,1.0
2004-07-01,28.65,28.73,28.62,28.7,43300,2.8977279641391,2.90581935112448,2.89469369401958,2.90278508100496,428109.544909803,0.0,1.0
2004-07-02,28.25,28.67,28.25,28.67,25300,2.8572710292122,2.89975081088544,2.8572710292122,2.89975081088544,250142.52855007,0.0,1.0
2004-07-06,27.64,28.17,27.6,28.14,32000,2.79557420344868,2.84917964222682,2.79152850995599,2.8461453721073,316385.806861748,0.0,1.0
2004-07-07,27.55,27.75,27.55,27.75,7100,2.78647139309013,2.80669986055358,2.78647139309013,2.80669986055358,70198.1008974504,0.0,1.0
2004-07-08,27.3,27.65,27.28,27.45,18600,2.76118580876082,2.79658562682185,2.75916296201447,2.7763571593584,183899.250238391,0.0,1.0
2004-07-09,27.4,27.5,27.25,27.29,12900,2.77130004249254,2.78141427622427,2.75612869189495,2.76017438538764,127543.028391142,0.0,1.0
2004-07-12,27.02,27.31,26.95,27.3,11100,2.73286595431199,2.76219723213399,2.72578599069978,2.76118580876082,109746.326755169,0.0,1.0
2004-07-13,27.14,27.2,26.82,27.08,26400,2.74500303479006,2.75107157502909,2.71263748684854,2.73893449455102,261018.290660942,0.0,1.0
2004-07-14,27.19,27.3,27.0,27.14,5900,2.75006015165592,2.76118580876082,2.73084310756564,2.74500303479006,58333.6331401348,0.0,1.0
2004-07-15,26.22,26.74,26.2,26.74,12700,2.65195208445819,2.70454609986316,2.64992923771185,2.70454609986316,125565.617098256,0.0,1.0
2004-07-16,26.55,26.7,26.34,26.34,8400,2.68532905577288,2.70050040637047,2.66408916493626,2.66408916493626,83051.274301209,0.0,1.0
2004-07-19,26.86,26.9,26.69,26.77,13600,2.71668318034123,2.72072887383392,2.6994889829973,2.70758036998268,134463.967916243,0.0,1.0
2004-07-20,26.76,26.93,26.67,26.9,29200,2.7065689466095,2.72376314395344,2.69746613625095,2.72072887383392,288702.048761346,0.0,1.0
2004-07-21,26.45,26.69,26.4,26.69,3500,2.67521482204116,2.6994889829973,2.67015770517529,2.6994889829973,34604.6976255037,0.0,1.0
2004-07-22,26.61,26.78,26.52,26.52,11300,2.69139759601192,2.70859179335585,2.68229478565336,2.68229478565336,111723.738048055,0.0,1.0
2004-07-23,26.58,27.68,26.48,27.68,18300,2.6883633258924,2.79961989694137,2.67824909216067,2.79961989694137,180933.133299062,0.0,1.0
2004-07-26,26.25,26.67,26.22,26.34,14700,2.65498635457771,2.69746613625095,2.65195208445819,2.66408916493626,145339.730027116,0.0,1.0
2004-07-27,26.31,26.31,26.14,26.2,22000,2.66105489481674,2.66105489481674,2.64386069747281,2.64992923771185,217515.242217452,0.0,1.0
2004-07-28,26.46,26.5,26.28,26.32,18500,2.67622624541433,2.68027193890702,2.65802062469723,2.66206631818992,182910.544591948,0.0,1.0
2004-07-29,26.52,26.55,26.42,26.52,15000,2.68229478565336,2.68532905577288,2.67218055192164,2.68229478565336,148305.846966445,0.0,1.0
2004-07-30,26.42,26.5,26.29,26.49,24700,2.67218055192164,2.68027193890702,2.6590320480704,2.67926051553385,244210.294671412,0.0,1.0
2004-08-02,26.18,26.44,26.1,26.43,9700,2.6479063909655,2.67420339866798,2.63981500398012,2.67319197529481,95904.4477049675,0.0,1.0
2004-08-03,27.14,27.15,26.59,26.65,16200,2.74500303479006,2.74601445816323,2.68937474926557,2.69544328950461,160170.31472376,0.0,1.0
2004-08-04,28.25,28.7,27.64,28.0,90000,2.8572710292122,2.90278508100496,2.79557420344868,2.83198544488289,889835.081798667,0.0,1.0
2004-08-05,28.25,28.3,28.14,28.15,3300,2.8572710292122,2.86232814607806,2.8461453721073,2.84715679548048,32627.2863326178,0.0,1.0
2004-08-06,28.26,28.41,28.24,28.26,1800,2.85828245258537,2.87345380318296,2.85625960583903,2.85828245258537,17796.7016359734,0.0,1.0
2004-08-09,28.02,28.23,27.98,28.2,8400,2.83400829162923,2.85524818246586,2.82996259813654,2.85221391234634,83051.274301209,0.0,1.0
2004-08-10,28.2,28.24,28.12,28.2,1600,2.85221391234634,2.85625960583903,2.84412252536096,2.85221391234634,15819.2903430874,0.0,1.0
2004-08-11,27.94,28.1,27.84,28.02,8200,2.82591690464385,2.84209967861461,2.81580267091213,2.83400829162923,81073.8630083231,0.0,1.0
2004-08-12,27.8,27.91,27.75,27.87,9100,2.81175697741944,2.82288263452434,2.80669986055358,2.81883694103165,89972.2138263097,0.0,1.0
2004-08-13,28.25,28.42,28.0,28.0,13700,2.8572710292122,2.87446522655613,2.83198544488289,2.83198544488289,135452.673562686,0.0,1.0
2004-08-16,28.12,28.34,28.12,28.26,3400,2.84412252536096,2.86637383957075,2.84412252536096,2.85828245258537,33615.9919790607,0.0,1.0
2004-08-17,28.51,28.51,28.16,28.3,3600,2.88356803691468,2.88356803691468,2.84816821885365,2.86232814607806,35593.4032719467,0.0,1.0
2004-08-18,28.71,28.75,28.41,28.46,3200,2.90379650437813,2.90784219787082,2.87345380318296,2.87851092004882,31638.5806861749,0.0,1.0
2004-08-19,28.63,28.76,28.51,28.62,6100,2.89570511739275,2.908853621244,2.88356803691468,2.89469369401958,60311.0444330208,0.0,1.0
2004-08-20,28.8,28.8,28.7,28.7,800,2.91289931473669,2.91289931473669,2.90278508100496,2.90278508100496,7909.6451715437,0.0,1.0
2004-08-23,28.49,28.7,28.4,28.7,3800,2.88154519016834,2.90278508100496,2.87244237980979,2.90278508100496,37570.8145648326,0.0,1.0
2004-08-24,28.38,28.6,28.36,28.52,5600,2.87041953306344,2.89267084727324,2.8683966863171,2.88457946028786,55367.516200806,0.0,1.0
2004-08-25,28.04,28.4,28.0,28.32,10800,2.83603113837558,2.87244237980979,2.83198544488289,2.86435099282441,106780.20981584,0.0,1.0
2004-08-26,27.9,28.0,27.75,27.95,10800,2.82187121115116,2.83198544488289,2.80669986055358,2.82692832801703,106780.20981584,0.0,1.0
2004-08-27,27.88,27.97,27.77,27.91,7800,2.81984836440482,2.82895117476337,2.80872270729992,2.82288263452434,77119.0404225511,0.0,1.0
2004-08-30,27.72,27.91,27.71,27.89,13200,2.80366559043406,2.82288263452434,2.80265416706089,2.82085978777799,130509.145330471,0.0,1.0
2004-08-31,27.55,27.74,27.52,27.74,2900,2.78647139309013,2.8056884371804,2.78343712297061,2.8056884371804,28672.4637468459,0.0,1.0
2004-09-01,27.75,27.8,27.58,27.58,19100,2.80669986055358,2.81175697741944,2.78950566320965,2.78950566320965,188842.778470606,0.0,1.0
2004-09-02,27.85,27.95,27.75,27.75,5200,2.8168140942853,2.82692832801703,2.80669986055358,2.80669986055358,51412.6936150341,0.0,1.0
2004-09-03,28.19,28.24,27.76,27.76,2600,2.85120248897317,2.85625960583903,2.80771128392675,2.80771128392675,25706.346807517,0.0,1.0
2004-09-07,28.23,28.37,28.23,28.25,63100,2.85524818246586,2.86940810969027,2.85524818246586,2.8572710292122,623873.262905509,0.0,1.0
2004-09-08,26.65,28.15,26.2,28.15,149000,2.69544328950461,2.84715679548048,2.64992923771185,2.84715679548048,1473171.41320001,0.0,1.0
2004-09-09,26.75,27.2,26.47,27.15,23900,2.70555752323633,2.75107157502909,2.6772376687875,2.74601445816323,236300.649499868,0.0,1.0
2004-09-10,26.9,27.23,26.66,26.79,10300,2.72072887383392,2.75410584514861,2.69645471287778,2.70960321672902,101836.681583625,0.0,1.0
2004-09-13,26.89,27.18,26.7,26.7,5600,2.71971745046075,2.74904872828275,2.70050040637047,2.70050040637047,55367.5162008059,0.0,1.0
2004-09-14,26.72,26.97,26.71,26.84,17500,2.70252325311681,2.72780883744612,2.70151182974364,2.71466033359488,173023.488127519,0.0,1.0
2004-09-15,26.78,26.95,26.76,26.76,4000,2.70859179335585,2.72578599069978,2.7065689466095,2.7065689466095,39548.2258577185,0.0,1.0
2004-09-16,26.71,26.99,26.54,26.79,9000,2.70151182974364,2.72983168419247,2.68431763239971,2.70960321672902,88983.5081798668,0.0,1.0
2004-09-17,26.62,26.7,26.5,26.7,9600,2.69240901938509,2.70050040637047,2.68027193890702,2.70050040637047,94915.7420585245,0.0,1.0
2004-09-20,26.81,26.9,26.66,26.66,6200,2.71162606347537,2.72072887383392,2.69645471287778,2.69645471287778,61299.7500794636,0.0,1.0
2004-09-21,27.34,27.34,26.85,26.95,11100,2.76523150225351,2.76523150225351,2.71567175696806,2.72578599069978,109746.326755169,0.0,1.0
2004-09-22,27.14,27.6,27.14,27.54,10000,2.74500303479006,2.79152850995599,2.74500303479006,2.78545996971696,98870.5646442962,0.0,1.0
2004-09-23,26.93,27.34,26.92,27.15,5500,2.72376314395344,2.76523150225351,2.72275172058026,2.74601445816323,54378.8105543629,0.0,1.0
2004-09-24,27.46,27.48,26.97,26.97,7300,2.77736858273158,2.77939142947792,2.72780883744612,2.72780883744612,72175.5121903362,0.0,1.0
2004-09-27,27.45,27.52,27.2,27.46,16200,2.7763571593584,2.78343712297061,2.75107157502909,2.77736858273158,160170.31472376,0.0,1.0
2004-09-28,27.62,27.67,27.5,27.5,4700,2.79355135670234,2.7986084735682,2.78141427622427,2.78141427622427,46469.1653828192,0.0,1.0
2004-09-29,27.62,27.63,27.52,27.57,9100,2.79355135670234,2.79456278007551,2.78343712297061,2.78849423983647,89972.2138263095,0.0,1.0
2004-09-30,28.2,28.42,27.63,27.63,25400,2.85221391234634,2.87446522655613,2.79456278007551,2.79456278007551,251131.234196513,0.0,1.0
2004-10-01,28.09,28.3,28.02,28.2,49600,2.84108825524144,2.86232814607806,2.83400829162923,2.85221391234634,490398.00063571,0.0,1.0
2004-10-04,27.8,27.94,27.66,27.94,46400,2.81175697741944,2.82591690464385,2.79759705019502,2.82591690464385,458759.419949535,0.0,1.0
2004-10-05,28.15,28.25,27.83,27.83,27300,2.84715679548048,2.8572710292122,2.81479124753896,2.81479124753896,269916.641478929,0.0,1.0
2004-10-06,28.15,28.22,28.1,28.12,39800,2.84715679548048,2.85423675909268,2.84209967861461,2.84412252536096,393504.847284299,0.0,1.0
2004-10-07,28.52,28.59,28.19,28.19,21600,2.88457946028786,2.89165942390006,2.85120248897317,2.85120248897317,213560.41963168,0.0,1.0
2004-10-08,29.01,29.35,28.74,28.74,22500,2.93413920557331,2.96852760026117,2.90683077449765,2.90683077449765,222458.770449667,0.0,1.0
2004-10-11,29.29,29.31,29.12,29.25,13500,2.96245906002214,2.96448190676848,2.9452648626782,2.95841336652945,133475.2622698,0.0,1.0
2004-10-12,28.85,29.15,28.85,29.15,45900,2.91795643160255,2.94829913279772,2.91795643160255,2.94829913279772,453815.89171732,0.0,1.0
2004-10-13,29.0,29.0,28.5,28.9,28600,2.93312778220013,2.93312778220013,2.88255661354151,2.92301354846841,282769.814882688,0.0,1.0
2004-10-14,28.7,29.1,28.7,29.1,16600,2.90278508100496,2.94324201593186,2.90278508100496,2.94324201593186,164125.137309532,0.0,1.0
2004-10-15,28.75,28.98,28.65,28.98,4400,2.90784219787082,2.93110493545379,2.8977279641391,2.93110493545379,43503.0484434904,0.0,1.0
2004-10-18,28.8,28.95,28.7,28.7,13500,2.91289931473669,2.92807066533427,2.90278508100496,2.90278508100496,133475.2622698,0.0,1.0
2004-10-19,28.66,28.83,28.6,28.83,8000,2.89873938751227,2.9159335848562,2.89267084727324,2.9159335848562,79096.4517154371,0.0,1.0
2004-10-20,28.93,28.96,28.71,28.8,23600,2.92604781858793,2.92908208870744,2.90379650437813,2.91289931473669,233334.532560539,0.0,1.0
2004-10-21,28.89,29.0,28.78,29.0,9600,2.92200212509524,2.93312778220013,2.91087646799034,2.93312778220013,94915.7420585244,0.0,1.0
2004-10-22,28.99,29.09,28.87,28.97,5800,2.93211635882696,2.94223059255869,2.91997927834889,2.93009351208062,57344.9274936919,0.0,1.0
2004-10-25,29.41,29.49,29.0,29.0,16500,2.97459614050021,2.98268752748558,2.93312778220013,2.93312778220013,163136.431663089,0.0,1.0
2004-10-26,29.3,29.42,29.25,29.42,13900,2.96347048339531,2.97560756387338,2.95841336652945,2.97560756387338,137430.084855572,0.0,1.0
2004-10-27,29.39,29.54,29.25,29.51,16100,2.97257329375386,2.98774464435145,2.95841336652945,2.98471037423193,159181.609077317,0.0,1.0
2004-10-28,29.39,29.54,29.2,29.2,8000,2.97257329375386,2.98774464435145,2.95335624966358,2.95335624966358,79096.4517154371,0.0,1.0
2004-10-29,28.69,29.55,28.69,29.2,107300,2.90177365763179,2.98875606772462,2.90177365763179,2.95335624966358,1060881.1586333,0.0,1.0
2004-11-01,28.89,28.89,28.65,28.73,18900,2.92200212509524,2.92200212509524,2.8977279641391,2.90581935112448,186865.36717772,0.0,1.0
2004-11-02,28.7,29.01,28.45,28.81,33400,2.90278508100496,2.93413920557331,2.87749949667565,2.91391073810986,330227.68591195,0.0,1.0
2004-11-03,29.12,29.2,28.82,28.82,97800,2.9452648626782,2.95335624966358,2.91492216148303,2.91492216148303,966954.12222122,0.0,1.0
2004-11-04,29.44,29.53,29.12,29.15,30400,2.97763041061972,2.98673322097827,2.9452648626782,2.94829913279772,300566.516518661,0.0,1.0
2004-11-05,29.94,30.03,29.55,29.55,42800,3.02820157927835,3.0373043896369,2.98875606772462,2.98875606772462,423166.016677588,0.0,1.0
2004-11-08,30.32,30.5,30.0,30.0,29900,3.0666356674589,3.084841288176,3.03427011951738,3.03427011951738,295622.988286446,0.0,1.0
2004-11-09,30.25,30.38,30.06,30.38,60600,3.05955570384669,3.07270420769793,3.04033865975642,3.07270420769793,599155.621744436,0.0,1.0
2004-11-10,30.45,30.5,30.04,30.24,19500,3.07978417131014,3.084841288176,3.03831581301007,3.05854428047352,192797.601056378,0.0,1.0
2004-11-11,30.24,30.49,30.15,30.49,8700,3.05854428047352,3.08382986480283,3.04944147011497,3.08382986480283,86017.3912405378,0.0,1.0
2004-11-12,30.38,30.5,30.1,30.14,21100,3.07270420769793,3.084841288176,3.04438435324911,3.0484300467418,208616.891399466,0.0,1.0
2004-11-15,30.42,30.59,30.05,30.24,30900,3.07674990119062,3.09394409853456,3.03932723638324,3.05854428047352,305510.044750876,0.0,1.0
2004-11-16,30.4,30.65,30.27,30.42,35900,3.07472705444428,3.10001263877359,3.06157855059304,3.07674990119062,354945.327073024,0.0,1.0
2004-11-17,30.31,30.6,30.26,30.47,28300,3.06562424408573,3.09495552190773,3.06056712721986,3.08180701805649,279803.697943358,0.0,1.0
2004-11-18,30.16,30.3,29.91,30.3,63500,3.05045289348814,3.06461282071255,3.02516730915883,3.06461282071255,627828.085491282,0.0,1.0
2004-11-19,30.22,30.48,30.2,30.25,4200,3.05652143372717,3.08281844142966,3.05449858698083,3.05955570384669,41525.6371506045,0.0,1.0
2004-11-22,30.2,30.45,30.18,30.32,30000,3.05449858698083,3.07978417131014,3.05247574023448,3.0666356674589,296611.693932889,0.0,1.0
2004-11-23,30.24,30.25,30.08,30.22,18300,3.05854428047352,3.05955570384669,3.04236150650276,3.05652143372717,180933.133299062,0.0,1.0
2004-11-24,30.36,30.51,30.25,30.3,77300,3.07068136095159,3.08585271154918,3.05955570384669,3.06461282071255,764269.46470041,0.0,1.0
2004-11-26,30.83,30.83,30.46,30.47,2600,3.11821825949069,3.11821825949069,3.08079559468331,3.08180701805649,25706.3468075171,0.0,1.0
2004-11-29,31.04,31.15,30.86,30.86,15400,3.13945815032732,3.15058380743221,3.12125252961021,3.12125252961021,152260.669552216,0.0,1.0
2004-11-30,31.16,31.25,31.03,31.03,37100,3.15159523080539,3.16069804116394,3.13844672695414,3.13844672695414,366809.794830339,0.0,1.0
2004-12-01,31.68,31.83,31.21,31.21,25600,3.20418924621035,3.21936059680794,3.15665234767125,3.15665234767125,253108.645489399,0.0,1.0
2004-12-02,32.64,34.44,32.55,34.4,207600,3.30128589003491,3.48334209720595,3.29218307967636,3.47929640371326,2052552.92201559,0.0,1.0
2004-12-03,32.8,33.04,32.37,33.0,195100,3.31746866400567,3.34174282496181,3.27397745895925,3.33769713146912,1928964.71621022,0.0,1.0
2004-12-06,33.5,33.78,32.6,32.83,65100,3.38826830012774,3.41658815457657,3.29724019654222,3.32050293412519,643647.37583437,0.0,1.0
2004-12-07,32.9,33.25,32.84,33.25,20200,3.32758289773739,3.36298271579843,3.32151435749836,3.36298271579843,199718.540581479,0.0,1.0
2004-12-08,32.6,32.74,32.25,32.3,16000,3.29724019654222,3.31140012376663,3.26184037848118,3.26689749534705,158192.903430874,0.0,1.0
2004-12-09,32.5,32.61,32.31,32.6,19200,3.2871259628105,3.29825161991539,3.26790891872022,3.29724019654222,189831.484117049,0.0,1.0
2004-12-10,32.01,32.35,32.01,32.35,35900,3.23756621752504,3.27195461221291,3.23756621752504,3.27195461221291,354945.327073024,0.0,1.0
2004-12-13,32.47,32.59,32.0,32.02,67000,3.28409169269098,3.29622877316905,3.23655479415187,3.23857764089822,662432.783116785,0.0,1.0
2004-12-14,32.61,33.17,32.48,32.5,30200,3.29825161991539,3.35489132881305,3.28510311606415,3.2871259628105,298589.105225775,0.0,1.0
2004-12-15,32.5,33.0,32.4,32.85,42600,3.2871259628105,3.33769713146912,3.27701172907877,3.32252578087153,421188.605384702,0.0,1.0
2004-12-16,32.38,32.54,32.03,32.54,50900,3.27498888233243,3.29117165630319,3.23958906427139,3.29117165630319,503251.174039468,0.0,1.0
2004-12-17,32.33,32.68,32.25,32.27,26900,3.26993176546656,3.3053315835276,3.26184037848118,3.26386322522753,265961.818893157,0.0,1.0
2004-12-20,32.59,32.59,32.29,32.4,21600,3.29622877316905,3.29622877316905,3.26588607197387,3.27701172907877,213560.41963168,0.0,1.0
2004-12-21,32.3,32.65,32.19,32.65,21700,3.26689749534705,3.30229731340808,3.25577183824215,3.30229731340808,214549.125278123,0.0,1.0
2004-12-22,32.19,32.3,32.07,32.3,11200,3.25577183824215,3.26689749534705,3.24363475776408,3.26689749534705,110735.032401612,0.0,1.0
2004-12-23,33.04,33.04,32.22,32.25,19600,3.34174282496181,3.34174282496181,3.25880610836167,3.26184037848118,193786.306702821,0.0,1.0
2004-12-27,33.03,33.46,32.92,33.11,7400,3.34073140158864,3.38422260663505,3.32960574448374,3.34882278857402,73164.2178367792,0.0,1.0
2004-12-28,33.02,33.15,32.85,33.06,10200,3.33971997821546,3.35286848206671,3.32252578087153,3.34376567170815,100847.975937182,0.0,1.0
2004-12-29,33.85,33.97,33.4,33.4,38300,3.42366811818878,3.43580519866685,3.37815406639602,3.37815406639602,378674.262587655,0.0,1.0
2004-12-30,34.08,34.3,33.91,33.95,25300,3.44693085577174,3.46918216998154,3.42973665842781,3.4337823519205,250142.52855007,0.0,1.0
2004-12-31,33.99,34.24,33.94,34.0,14800,3.43782804541319,3.4631136297425,3.43277092854733,3.43883946878636,146328.435673559,0.0,1.0
2005-01-03,34.03,34.59,34.0,34.0,22100,3.44187373890588,3.49851344780354,3.43883946878636,3.43883946878636,218503.947863895,0.0,1.0
2005-01-04,33.94,34.07,33.81,34.0,32300,3.43277092854733,3.44591943239857,3.41962242469609,3.43883946878636,319351.923801077,0.0,1.0
2005-01-05,33.7,33.99,33.15,33.94,60800,3.40849676759119,3.43782804541319,3.35286848206671,3.43277092854733,601133.033037322,0.0,1.0
2005-01-06,33.35,33.65,33.2,33.65,28900,3.37309694953015,3.40343965072533,3.35792559893257,3.40343965072533,285735.931822017,0.0,1.0
2005-01-07,33.3,33.42,33.23,33.4,37900,3.36803983266429,3.38017691314236,3.36095986905208,3.37815406639602,374719.440001883,0.0,1.0
2005-01-10,34.19,34.21,33.46,33.46,46900,3.45805651287664,3.46007935962299,3.38422260663505,3.38422260663505,463702.94818175,0.0,1.0
2005-01-11,34.22,34.3,33.99,34.25,17300,3.46109078299616,3.46918216998154,3.43782804541319,3.46412505311568,171046.076834633,0.0,1.0
2005-01-12,34.18,34.64,34.18,34.3,14000,3.45704508950347,3.5035705646694,3.45704508950347,3.46918216998154,138418.790502015,0.0,1.0
2005-01-13,33.98,34.45,33.9,34.25,18800,3.43681662204002,3.48435352057913,3.42872523505464,3.46412505311568,185876.661531277,0.0,1.0
2005-01-14,33.95,34.13,33.77,34.0,21800,3.4337823519205,3.45198797263761,3.4155767312034,3.43883946878636,215537.830924566,0.0,1.0
2005-01-18,34.17,34.3,33.92,34.05,33200,3.4560336661303,3.46918216998154,3.43074808180099,3.44389658565223,328250.274619064,0.0,1.0
2005-01-19,34.84,34.94,34.23,34.27,53100,3.52379903213285,3.53391326586458,3.46210220636933,3.46614789986202,525002.698261214,0.0,1.0
2005-01-20,35.17,35.33,34.6,34.74,28200,3.55717600344754,3.5733587774183,3.49952487117671,3.51368479840113,278814.992296916,0.0,1.0
2005-01-21,35.88,35.93,35.2,35.2,20000,3.62898706294279,3.63404417980865,3.56021027356706,3.56021027356706,197741.129288593,0.0,1.0
2005-01-24,35.76,35.93,35.65,35.9,16700,3.61684998246472,3.63404417980865,3.60572432535982,3.63100990968913,165113.842955975,0.0,1.0
2005-01-25,35.46,35.64,35.29,35.64,30700,3.58650728126954,3.60471290198665,3.56931308392561,3.60471290198665,303532.63345799,0.0,1.0
2005-01-26,35.42,35.6,35.4,35.48,22100,3.58246158777685,3.60066720849396,3.58043874103051,3.58853012801589,218503.947863895,0.0,1.0
2005-01-27,35.34,35.6,35.26,35.59,19900,3.57437020079147,3.60066720849396,3.56627881380609,3.59965578512079,196752.42364215,0.0,1.0
2005-01-28,35.85,36.05,35.34,35.34,26900,3.62595279282327,3.64618126028672,3.57437020079147,3.57437020079147,265961.818893157,0.0,1.0
2005-01-31,36.58,36.69,35.82,35.9,166500,3.69978669906486,3.71091235616976,3.62291852270375,3.63100990968913,1646194.90132753,0.0,1.0
2005-02-01,37.01,37.02,36.35,36.57,91000,3.74327790411128,3.74428932748445,3.67652396148189,3.69877527569169,899722.138263096,0.0,1.0
2005-02-02,37.18,37.33,36.83,37.02,280000,3.76047210145521,3.77564345205279,3.72507228339417,3.74428932748445,2768375.8100403,0.0,1.0
2005-02-03,37.57,37.62,37.0,37.13,75900,3.79991761300893,3.80497472987479,3.7422664807381,3.75541498458934,750427.58565021,0.0,1.0
2005-02-04,38.42,38.73,37.42,37.57,48400,3.88588859972859,3.91724272429694,3.78474626241135,3.79991761300893,478533.532878395,0.0,1.0
2005-02-07,38.46,38.51,38.1,38.38,55200,3.88993429322128,3.89499141008714,3.85352305178707,3.8818429062359,545765.516836516,0.0,1.0
2005-02-08,40.06,40.06,38.32,38.58,65600,4.05176203292888,4.05176203292888,3.87577436599687,3.90207137369935,648590.904066583,0.0,1.0
2005-02-09,39.9,40.01,39.53,40.01,78500,4.03557925895812,4.04670491606301,3.99815659415074,4.04670491606301,776133.932457726,0.0,1.0
2005-02-10,39.88,40.2,39.8,39.8,38500,4.03355641221177,4.06592196015329,4.02546502522639,4.02546502522639,380651.673880541,0.0,1.0
2005-02-11,40.39,40.6,39.8,39.8,55000,4.08513900424357,4.10637889508019,4.02546502522639,4.02546502522639,543788.10554363,0.0,1.0
2005-02-14,40.38,40.58,40.15,40.3,42400,4.08412758087039,4.10435604833384,4.06086484328743,4.07603619388501,419211.194091817,0.0,1.0
2005-02-15,40.62,40.69,40.4,40.4,14700,4.10840174182653,4.11548170543874,4.08615042761674,4.08615042761674,145339.730027116,0.0,1.0
2005-02-16,40.27,40.4,40.08,40.34,34300,4.0730019237655,4.08615042761674,4.05378487967522,4.0800818873777,339126.036729936,0.0,1.0
2005-02-17,40.38,40.5,40.24,40.27,18300,4.08412758087039,4.09626466134846,4.06996765364598,4.0730019237655,180933.133299063,0.0,1.0
2005-02-18,39.91,40.05,39.7,39.7,29900,4.03659068233129,4.0507506095557,4.01535079149467,4.01535079149467,295622.988286446,0.0,1.0
2005-02-22,40.51,40.75,39.53,39.91,37300,4.09727608472164,4.12155024567778,3.99815659415074,4.03659068233129,368787.206123225,0.0,1.0
2005-02-23,40.44,40.48,40.0,40.41,149700,4.09019612110943,4.09424181460212,4.04569349268984,4.08716185098991,1480092.35272512,0.0,1.0
2005-02-24,39.91,40.15,39.7,40.1,27600,4.03659068233129,4.06086484328743,4.01535079149467,4.05580772642157,272882.758418258,0.0,1.0
2005-02-25,39.42,40.0,39.38,39.88,30500,3.98703093704584,4.04569349268984,3.98298524355315,4.03355641221177,301555.222165104,0.0,1.0
2005-02-28,39.79,39.9,39.07,39.07,36400,4.02445360185322,4.03557925895812,3.9516311189848,3.9516311189848,359888.855305239,0.0,1.0
2005-03-01,40.2,40.29,39.73,39.73,73900,4.06592196015329,4.07502477051184,4.01838506161418,4.01838506161418,730653.47272135,0.0,1.0
2005-03-02,41.04,41.57,40.05,40.75,278800,4.15088152349978,4.20448696227792,4.0507506095557,4.12155024567778,2756511.34228298,0.0,1.0
2005-03-03,40.84,41.04,40.35,41.0,53000,4.13065305603633,4.15088152349978,4.08109331075088,4.14683583000709,524013.99261477,0.0,1.0
2005-03-04,43.49,44.55,41.15,41.34,127800,4.39868024992703,4.50589112748331,4.16200718060467,4.18122422469495,1263565.81615411,0.0,1.0
2005-03-07,43.83,44.24,43.33,43.85,66600,4.43306864461489,4.47453700291496,4.38249747595627,4.43509149136124,658477.960531014,0.0,1.0
2005-03-08,43.9,44.7,43.7,44.3,52100,4.4401486082271,4.5210624780809,4.41992014076365,4.480605543154,515115.641796784,0.0,1.0
2005-03-09,43.74,44.21,43.74,43.91,90400,4.42396583425634,4.47150273279545,4.42396583425634,4.44116003160027,893789.904384439,0.0,1.0
2005-03-10,42.78,43.7,42.5,43.7,54600,4.32686919043178,4.41992014076365,4.29854933598296,4.41992014076365,539833.282957859,0.0,1.0
2005-03-11,43.0,43.09,42.47,42.68,61800,4.34912050464158,4.35822331500013,4.29551506586344,4.31675495670006,611020.089501751,0.0,1.0
2005-03-14,42.9,43.01,42.85,43.0,40500,4.33900627090985,4.35013192801475,4.33394915404399,4.34912050464158,400425.786809401,0.0,1.0
2005-03-15,42.8,43.14,42.77,43.0,21500,4.32889203717813,4.36328043186599,4.32585776705861,4.34912050464158,212571.713985237,0.0,1.0
2005-03-16,42.36,42.8,42.2,42.8,16000,4.28438940875854,4.32889203717813,4.26820663478778,4.32889203717813,158192.903430874,0.0,1.0
2005-03-17,42.27,42.47,42.12,42.4,43600,4.27528659839999,4.29551506586344,4.2601152478024,4.28843510225123,431075.661849132,0.0,1.0
2005-03-18,42.6,42.85,42.22,42.29,61400,4.30866356971468,4.33394915404399,4.27022948153413,4.27730944514633,607065.26691598,0.0,1.0
2005-03-21,42.81,42.9,42.61,42.61,24900,4.3299034605513,4.33900627090985,4.30967499308785,4.30967499308785,246187.705964298,0.0,1.0
2005-03-22,42.79,43.1,42.6,42.9,37600,4.32788061380496,4.3592347383733,4.30866356971468,4.33900627090985,371753.323062554,0.0,1.0
2005-03-23,42.36,42.6,42.1,42.57,19500,4.28438940875854,4.30866356971468,4.25809240105606,4.30562929959516,192797.601056378,0.0,1.0
2005-03-24,42.58,42.95,42.35,42.36,92800,4.30664072296834,4.34406338777572,4.28337798538537,4.28438940875854,917518.839899069,0.0,1.0
2005-03-28,42.09,43.48,42.0,43.08,76800,4.25708097768289,4.39766882655386,4.24797816732433,4.35721189162696,759325.936468195,0.0,1.0
2005-03-29,42.11,42.5,42.11,42.27,52800,4.25910382442923,4.29854933598296,4.25910382442923,4.27528659839999,522036.581321885,0.0,1.0
2005-03-30,41.96,42.5,41.96,42.25,63200,4.24393247383164,4.29854933598296,4.24393247383164,4.27326375165364,624861.968551953,0.0,1.0
2005-03-31,42.5,42.5,42.11,42.13,92100,4.29854933598296,4.29854933598296,4.25910382442923,4.26112667117557,910597.900373968,0.0,1.0
2005-04-01,41.98,42.8,41.81,42.75,40500,4.24595532057799,4.32889203717813,4.22876112323406,4.32383492031227,400425.7868094,0.0,1.0
2005-04-04,41.57,41.98,41.0,41.98,62100,4.20448696227792,4.24595532057799,4.14683583000709,4.24595532057799,613986.20644108,0.0,1.0
2005-04-05,42.72,42.75,41.6,41.6,146300,4.32080065019275,4.32383492031227,4.20752123239743,4.20752123239743,1446476.36074606,0.0,1.0
2005-04-06,45.23,45.8,44.28,45.5,616600,4.57466791685904,4.63231904912987,4.47858269640765,4.60197634793469,6096359.01596731,0.0,1.0
2005-04-07,46.3,46.41,44.96,45.41,256400,4.68289021778849,4.69401587489339,4.54735948578338,4.59287353757614,2535041.27747976,0.0,1.0
2005-04-08,46.59,46.8,46.2,46.3,168200,4.71222149561049,4.73346138644711,4.67277598405677,4.68289021778849,1663002.89731707,0.0,1.0
2005-04-11,45.42,46.8,45.09,46.8,175200,4.59388496094931,4.73346138644711,4.56050798963462,4.73346138644711,1732212.29256807,0.0,1.0
2005-04-12,45.8,45.93,45.4,45.4,76400,4.63231904912987,4.64546755298111,4.59186211420297,4.59186211420297,755371.113882424,0.0,1.0
2005-04-13,45.87,46.4,45.55,46.34,101900,4.63939901274208,4.69300445152022,4.60703346480056,4.68693591128118,1007491.05372538,0.0,1.0
2005-04-14,44.18,45.9,43.91,45.87,221500,4.46846846267593,4.64243328286159,4.44116003160027,4.63939901274208,2189983.00687116,0.0,1.0
2005-04-15,43.56,43.93,43.44,43.5,75200,4.40576021353924,4.44318287834662,4.39362313306117,4.3996916733002,743506.646125108,0.0,1.0
2005-04-18,43.64,43.7,43.15,43.52,64500,4.41385160052462,4.41992014076365,4.36429185523917,4.40171452004655,637715.141955711,0.0,1.0
2005-04-19,44.61,44.77,43.65,43.65,53100,4.51195966772235,4.5281424416931,4.41486302389779,4.41486302389779,525002.698261213,0.0,1.0
2005-04-20,44.7,44.85,44.58,44.7,94800,4.5210624780809,4.53623382867848,4.50892539760283,4.5210624780809,937292.952827929,0.0,1.0
2005-04-21,44.03,44.88,44.01,44.88,28700,4.45329711207834,4.539268098798,4.451274265332,4.539268098798,283758.520529131,0.0,1.0
2005-04-22,44.47,44.59,43.85,44.03,46400,4.49779974049793,4.509936820976,4.43509149136124,4.45329711207834,458759.419949535,0.0,1.0
2005-04-25,43.76,44.74,43.76,44.48,43100,4.42598868100269,4.52510817157359,4.42598868100269,4.4988111638711,426132.133616917,0.0,1.0
2005-04-26,43.23,43.75,43.02,43.75,46700,4.37238324222455,4.42497725762951,4.35114335138792,4.42497725762951,461725.536888863,0.0,1.0
2005-04-27,42.67,43.18,42.36,43.18,80600,4.31574353332689,4.36732612535868,4.28438940875854,4.36732612535868,796896.751033028,0.0,1.0
2005-04-28,42.3,42.6,42.3,42.6,107100,4.27832086851951,4.30866356971468,4.27832086851951,4.30866356971468,1058903.74734041,0.0,1.0
2005-04-29,42.23,42.56,41.81,42.39,89100,4.2712409049073,4.30461787622199,4.22876112323406,4.28742367887806,880936.73098068,0.0,1.0
2005-05-02,42.52,42.65,42.22,42.25,59200,4.3005721827293,4.31372068658054,4.27022948153413,4.27326375165364,585313.742694234,0.0,1.0
2005-05-03,43.29,43.3,42.52,42.52,91200,4.37845178246358,4.37946320583675,4.3005721827293,4.3005721827293,901699.549555983,0.0,1.0
2005-05-04,44.23,44.53,43.35,43.35,71500,4.47352557954179,4.50386828073696,4.38452032270262,4.38452032270262,706924.537206719,0.0,1.0
2005-05-05,45.5,46.6,44.0,45.0,206500,4.60197634793469,4.71323291898366,4.45026284195882,4.55140517927607,2041677.15990472,0.0,1.0
2005-05-06,45.09,46.05,45.0,46.0,158600,4.56050798963462,4.65760463345918,4.55140517927607,4.65254751659332,1568087.15525854,0.0,1.0
2005-05-09,45.26,45.26,44.65,44.86,62700,4.57770218697855,4.57770218697855,4.51600536121503,4.53724525205166,619918.440319739,0.0,1.0
2005-05-10,46.56,46.56,45.15,45.15,147000,4.70918722549098,4.70918722549098,4.56657652987366,4.56657652987366,1453397.30027115,0.0,1.0
2005-05-11,46.31,46.56,46.08,46.56,206800,4.68390164116166,4.70918722549098,4.6606389035787,4.70918722549098,2044643.27684405,0.0,1.0
2005-05-12,46.27,46.64,45.9,46.31,151700,4.67985594766897,4.71727861247635,4.64243328286159,4.68390164116166,1499866.46565398,0.0,1.0
2005-05-13,45.5,45.88,45.08,45.83,109500,4.60197634793469,4.64041043611525,4.55949656626145,4.63535331924938,1082632.68285505,0.0,1.0
2005-05-16,45.17,45.59,45.14,45.55,33400,4.56859937662,4.61107915829325,4.56556510650049,4.60703346480056,330227.68591195,0.0,1.0
2005-05-17,45.42,45.48,45.1,45.25,46300,4.59388496094931,4.59995350118835,4.5615194130078,4.57669076360538,457770.714303093,0.0,1.0
2005-05-18,45.64,45.82,45.25,45.41,61300,4.61613627515911,4.63434189587621,4.57669076360538,4.59287353757614,606076.561269536,0.0,1.0
2005-05-19,46.21,46.23,45.71,45.79,31200,4.67378740742994,4.67581025417628,4.62321623877132,4.63130762575669,308476.161690205,0.0,1.0
2005-05-20,46.1,46.31,45.6,46.31,35500,4.66266175032504,4.68390164116166,4.61209058166642,4.68390164116166,350990.504487252,0.0,1.0
2005-05-23,47.01,47.7,45.91,46.1,66100,4.75470127728374,4.82448949003264,4.64344470623476,4.66266175032504,653534.432298798,0.0,1.0
2005-05-24,46.74,46.9,46.2,46.9,46100,4.72739284620808,4.74357562017884,4.67277598405677,4.74357562017884,455793.303010206,0.0,1.0
2005-05-25,46.74,47.05,46.39,46.89,37900,4.72739284620808,4.75874697077642,4.69199302814704,4.74256419680567,374719.440001883,0.0,1.0
2005-05-26,46.62,46.87,46.44,46.77,33500,4.71525576573001,4.74054135005932,4.6970501450129,4.7304271163276,331216.391558393,0.0,1.0
2005-05-27,48.25,49.05,46.7,46.7,135100,4.88011777555712,4.96103164541092,4.72334715271539,4.72334715271539,1335741.32834444,0.0,1.0
2005-05-31,50.71,51.02,48.28,48.45,215400,5.12892792535755,5.16028204992589,4.88315204567664,4.90034624302057,2129671.96243814,0.0,1.0
2005-06-01,50.71,50.71,50.71,50.71,52000,5.12892792535755,5.12892792535755,5.12892792535755,5.12892792535755,514126.936150341,0.0,1.0
2005-06-02,25.56,25.75,24.85,24.85,228600,5.17039628365762,5.20883037183817,5.02677416466713,5.02677416466713,1130090.55388431,0.0,2.0
2005-06-03,25.34,25.94,25.29,25.7,92300,5.12589365523803,5.24726446001872,5.1157794215063,5.19871613810645,456287.655833428,0.0,1.0
2005-06-06,25.26,25.55,25.05,25.32,133900,5.10971088126727,5.16837343691127,5.06723109959403,5.12184796174534,661938.430293564,0.0,1.0
2005-06-07,25.07,25.25,25.0,25.25,157000,5.07127679308672,5.10768803452092,5.0571168658623,5.10768803452092,776133.932457726,0.0,1.0
2005-06-08,24.39,25.3,23.79,25.17,250800,4.93372321433526,5.11780226825265,4.81235240955457,5.09150526055017,1239836.88063948,0.0,1.0
2005-06-09,24.91,24.92,24.11,24.38,44900,5.0389112451452,5.04093409189154,4.8770835054376,4.93170036758892,221964.417626445,0.0,1.0
2005-06-10,24.4,25.25,24.24,24.88,38600,4.93574606108161,5.10768803452092,4.90338051314009,5.03284270490616,190820.189763492,0.0,1.0
2005-06-13,24.58,24.58,24.35,24.42,85200,4.97215730251581,4.97215730251581,4.92563182734988,4.9397917545743,421188.605384703,0.0,1.0
2005-06-14,24.75,24.82,24.56,24.6,32100,5.00654569720368,5.02070562442809,4.96811160902312,4.9762029960085,158687.256254096,0.0,1.0
2005-06-15,25.01,25.25,24.9,24.9,54600,5.05913971260865,5.10768803452092,5.03688839839885,5.03688839839885,269916.641478929,0.0,1.0
2005-06-16,25.45,25.56,25.03,25.1,73600,5.14814496944782,5.17039628365762,5.06318540610134,5.07734533332575,363843.677891011,0.0,1.0
2005-06-17,25.56,25.58,25.39,25.45,89200,5.17039628365762,5.17444197715031,5.13600788896975,5.14814496944782,440962.718313561,0.0,1.0
2005-06-20,25.4,25.54,25.12,25.54,38600,5.1380307357161,5.16635059016493,5.08139102681844,5.16635059016493,190820.189763492,0.0,1.0
2005-06-21,25.18,25.38,25.13,25.38,45800,5.09352810729651,5.13398504222341,5.08341387356478,5.13398504222341,226413.593035439,0.0,1.0
2005-06-22,24.91,25.2,24.61,25.2,60500,5.0389112451452,5.0975738007892,4.97822584275485,5.0975738007892,299083.458048996,0.0,1.0
2005-06-23,25.3,25.59,24.95,25.0,80900,5.11780226825265,5.17646482389665,5.04700263213058,5.0571168658623,399931.433986179,0.0,1.0
2005-06-24,25.39,25.55,25.12,25.26,33300,5.13600788896975,5.16837343691127,5.08139102681844,5.10971088126727,164619.490132754,0.0,1.0
2005-06-27,25.54,25.67,25.12,25.39,55900,5.16635059016493,5.19264759786741,5.08139102681844,5.13600788896975,276343.228180808,0.0,1.0
2005-06-28,25.85,25.9,25.42,25.54,52400,5.22905883930162,5.23917307303334,5.14207642920879,5.16635059016493,259040.879368056,0.0,1.0
2005-06-29,25.86,25.99,25.38,25.99,94300,5.23108168604796,5.25737869375045,5.13398504222341,5.25737869375045,466174.712297858,0.0,1.0
2005-06-30,26.35,26.54,25.99,26.0,82800,5.33020117661887,5.36863526479942,5.25737869375045,5.25940154049679,409324.137627387,0.0,1.0
2005-07-01,26.8,26.95,26.21,26.25,50100,5.42122928020439,5.45157198139956,5.30188132217004,5.30997270915542,247670.764433962,0.0,1.0
2005-07-05,27.18,27.25,26.8,26.8,215400,5.49809745656549,5.51225738378991,5.42122928020439,5.42122928020439,1064835.98121907,0.0,1.0
2005-07-06,27.85,28.55,27.72,27.72,134800,5.6336281885706,5.77522746081475,5.60733118086812,5.60733118086812,666387.605702558,0.0,1.0
2005-07-07,28.3,28.3,27.53,27.85,61400,5.72465629215612,5.72465629215612,5.56889709268757,5.6336281885706,303532.63345799,0.0,1.0
2005-07-08,28.42,28.8,28.25,28.3,52800,5.74893045311226,5.82579862947337,5.7145420584244,5.72465629215612,261018.290660943,0.0,1.0
2005-07-11,28.37,28.8,28.36,28.57,61700,5.73881621938054,5.82579862947337,5.73679337263419,5.77927315430744,305015.691927654,0.0,1.0
2005-07-12,29.2,29.2,28.55,28.55,72700,5.90671249932717,5.90671249932717,5.77522746081475,5.77522746081475,359394.502482017,0.0,1.0
2005-07-13,29.72,30.7,29.33,30.12,342800,6.0119005301371,6.21013951127891,5.93300950702965,6.0928143999909,1694641.47800324,0.0,1.0
2005-07-14,29.29,29.63,29.04,29.52,235400,5.92491812004427,5.99369490942,5.87434695138565,5.9714435952102,1163706.54586337,0.0,1.0
2005-07-15,28.7,29.06,28.61,28.99,111600,5.80557016200992,5.87839264487834,5.78736454129282,5.86423271765392,551697.750715174,0.0,1.0
2005-07-18,28.75,28.98,28.37,28.69,110800,5.81568439574165,5.86220987090758,5.73881621938054,5.80354731526358,547742.928129401,0.0,1.0
2005-07-19,29.42,29.54,28.77,28.85,108700,5.95121512774676,5.97548928870289,5.81973008923434,5.8359128632051,537361.51884175,0.0,1.0
2005-07-20,29.56,29.59,29.28,29.3,73200,5.97953498219558,5.98560352243462,5.92289527329793,5.92694096679062,361866.266598125,0.0,1.0
2005-07-21,29.43,29.75,29.21,29.73,71300,5.9532379744931,6.01796907037614,5.90873534607351,6.01392337688345,352473.562956917,0.0,1.0
2005-07-22,29.56,29.57,29.1,29.37,47200,5.97953498219558,5.98155782894193,5.88648403186372,5.94110089401503,233334.53256054,0.0,1.0
2005-07-25,29.35,29.62,29.11,29.62,81900,5.93705520052234,5.99167206267365,5.88850687861006,5.99167206267365,404874.962218394,0.0,1.0
2005-07-26,29.34,29.4,29.16,29.35,45400,5.935032353776,5.94716943425407,5.89862111234179,5.93705520052234,224436.181742553,0.0,1.0
2005-07-27,28.5,28.98,28.15,28.65,260500,5.76511322708302,5.86220987090758,5.69431359096095,5.7954559282782,1287789.10449196,0.0,1.0
2005-07-28,28.46,28.7,28.2,28.2,156800,5.75702184009764,5.80557016200992,5.70442782469267,5.70442782469267,775145.226811284,0.0,1.0
2005-07-29,29.34,29.34,28.38,28.42,77500,5.935032353776,5.935032353776,5.74083906612688,5.74893045311226,383123.437996648,0.0,1.0
2005-08-01,30.45,30.46,29.2,29.25,115700,6.15956834262028,6.16159118936663,5.90671249932717,5.91682673305889,571966.216467255,0.0,1.0
2005-08-02,30.17,30.42,29.55,30.06,134800,6.10292863372262,6.15349980238125,5.97751213544924,6.08067731951283,666387.605702558,0.0,1.0
2005-08-03,31.68,31.94,29.35,29.48,320900,6.40837849242071,6.46097250782568,5.93705520052234,5.96335220822483,1586378.20971773,0.0,1.0
2005-08-04,32.75,32.75,31.64,31.84,253100,6.62482309427961,6.62482309427961,6.40028710543533,6.44074404036223,1251206.99557357,0.0,1.0
2005-08-05,32.26,32.3,32.06,32.2,158000,6.52570360370871,6.53379499069409,6.48524666878181,6.51356652323064,781077.460689942,0.0,1.0
2005-08-08,32.84,33.05,32.36,32.36,153600,6.64302871499672,6.68550849666996,6.54593207117216,6.54593207117216,759325.936468196,0.0,1.0
2005-08-09,32.53,33.7,32.45,33.41,93900,6.58032046586003,6.81699353518238,6.56413769188927,6.75833097953838,464197.301004971,0.0,1.0
2005-08-10,32.78,32.94,32.38,32.62,117400,6.63089163451865,6.66325718246017,6.54997776466485,6.59852608657713,580370.21446202,0.0,1.0
2005-08-11,33.2,33.3,32.75,32.75,187900,6.71585119786514,6.73607966532858,6.62482309427961,6.62482309427961,928888.954833164,0.0,1.0
2005-08-12,33.89,33.98,33.2,33.2,134300,6.85542762336294,6.87363324408004,6.71585119786514,6.71585119786514,663915.84158645,0.0,1.0
2005-08-15,33.85,34.36,33.6,33.93,137000,6.84733623637756,6.95050142044115,6.79676506771893,6.86351901034831,677263.36781343,0.0,1.0
2005-08-16,33.58,33.8,33.28,33.8,130200,6.79271937422624,6.83722200264583,6.73203397183589,6.83722200264583,643647.375834369,0.0,1.0
2005-08-17,33.28,33.81,33.1,33.38,62400,6.73203397183589,6.83924484939218,6.69562273040169,6.75226243929934,308476.161690205,0.0,1.0
2005-08-18,32.74,33.3,32.7,33.28,90800,6.62280024753327,6.73607966532858,6.61470886054789,6.73203397183589,448872.363485105,0.0,1.0
2005-08-19,33.14,33.2,32.7,32.7,52100,6.70371411738707,6.71585119786514,6.61470886054789,6.61470886054789,257557.820898392,0.0,1.0
2005-08-22,32.83,33.51,32.54,33.34,77600,6.64100586825037,6.77855944700183,6.58234331260637,6.74417105231397,383617.79081987,0.0,1.0
2005-08-23,32.82,33.02,32.68,32.84,146700,6.63898302150403,6.67943995643093,6.6106631670552,6.64302871499672,725215.591665914,0.0,1.0
2005-08-24,32.99,33.04,32.84,32.84,105300,6.67337141619189,6.68348564992362,6.64302871499672,6.64302871499672,520553.522852221,0.0,1.0
2005-08-25,32.91,33.11,32.78,33.02,42800,6.65718864222113,6.69764557714803,6.63089163451865,6.67943995643093,211583.008338794,0.0,1.0
2005-08-26,32.84,33.08,32.68,32.9,76800,6.64302871499672,6.691577036909,6.6106631670552,6.65516579547479,379662.968234098,0.0,1.0
2005-08-29,31.97,32.8,31.92,32.8,144000,6.46704104806471,6.63493732801134,6.45692681433299,6.63493732801134,711868.065438934,0.0,1.0
2005-08-30,31.46,31.97,30.5,31.97,247900,6.36387586400112,6.46704104806471,6.16968257635201,6.46704104806471,1225500.64876605,0.0,1.0
2005-08-31,33.33,33.65,31.05,31.05,327700,6.74214820556762,6.80687930145066,6.28093914740098,6.28093914740098,1619994.2016968,0.0,1.0
2005-09-01,32.89,33.82,32.81,33.44,116800,6.65314294872844,6.84126769613852,6.63696017475768,6.76439951977741,577404.097522691,0.0,1.0
2005-09-02,32.94,33.43,32.26,32.74,81600,6.66325718246017,6.76237667303107,6.52570360370871,6.62280024753327,403391.903748729,0.0,1.0
2005-09-06,34.0,34.0,32.69,32.69,170700,6.87767893757273,6.87767893757273,6.61268601380154,6.61268601380154,843860.269239069,0.0,1.0
2005-09-07,34.4,34.79,34.2,34.68,120400,6.95859280742653,7.03748383053398,6.91813587249963,7.01523251632418,595200.799158664,0.0,1.0
2005-09-08,34.27,34.58,34.14,34.52,67900,6.93229579972404,6.99500404886073,6.90599879202156,6.98286696838267,335665.566967386,0.0,1.0
2005-09-09,34.82,34.82,34.37,34.37,110400,7.04355237077301,7.04355237077301,6.95252426718749,6.95252426718749,545765.516836516,0.0,1.0
2005-09-12,34.62,34.92,34.52,34.92,69500,7.00309543584611,7.06378083823646,6.98286696838267,7.06378083823646,343575.21213893,0.0,1.0
2005-09-13,36.0,36.5,34.7,34.7,218300,7.28224828684171,7.38339062415896,7.01927820981687,7.01927820981687,1079172.21309249,0.0,1.0
2005-09-14,36.91,37.5,36.0,36.0,274100,7.4663273407591,7.58567529879345,7.28224828684171,7.28224828684171,1355021.08845008,0.0,1.0
2005-09-15,36.22,37.25,36.08,36.91,140500,7.3267509152613,7.53510413013483,7.29843106081247,7.4663273407591,694565.716626182,0.0,1.0
2005-09-16,35.73,36.5,35.57,36.35,91400,7.2276314246904,7.38339062415896,7.19526587674888,7.35304792296379,451838.480424434,0.0,1.0
2005-09-19,35.34,37.63,34.88,37.63,85400,7.14874040158295,7.61197230649594,7.05568945125108,7.61197230649594,422177.311031145,0.0,1.0
2005-09-20,35.28,36.41,35.02,35.44,114700,7.13660332110488,7.36518500344185,7.08400930569991,7.1689688690464,567022.68823504,0.0,1.0
2005-09-21,34.7,35.3,34.4,35.28,91100,7.01927820981687,7.14064901459757,6.95859280742653,7.13660332110488,450355.42195477,0.0,1.0
2005-09-22,33.9,34.12,32.57,34.11,170800,6.85745047010928,6.90195309852887,6.58841185284541,6.89993025178252,844354.622062291,0.0,1.0
2005-09-23,35.06,35.65,33.65,33.65,93900,7.09210069268529,7.21144865071964,6.80687930145066,6.80687930145066,464197.301004971,0.0,1.0
2005-09-26,36.15,37.08,35.74,36.2,145800,7.31259098803689,7.50071573544696,7.22965427143675,7.32270522176861,720766.41625692,0.0,1.0
2005-09-27,35.55,36.28,35.17,36.28,74200,7.19122018325619,7.33888799573937,7.11435200689509,7.33888799573937,366809.79483034,0.0,1.0
2005-09-28,36.5,36.5,35.15,35.61,88600,7.38339062415896,7.38339062415896,7.1103063134024,7.20335726373426,437996.601374233,0.0,1.0
2005-09-29,37.69,37.88,36.42,36.42,207700,7.624109386974,7.66254347515456,7.3672078501882,7.3672078501882,1026770.81383102,0.0,1.0
2005-09-30,38.23,39.13,37.9,38.16,239300,7.73334311127663,7.91539931844767,7.66658916864725,7.71918318405222,1182986.30596901,0.0,1.0
2005-10-03,38.79,38.86,37.96,38.6,95200,7.84662252907195,7.86078245629636,7.67872624912532,7.80818844089139,470623.88770685,0.0,1.0
2005-10-04,38.1,38.67,38.05,38.67,83800,7.70704610357415,7.82234836811581,7.69693186984242,7.82234836811581,414267.665859602,0.0,1.0
2005-10-05,37.97,38.45,37.62,38.25,55900,7.68074909587166,7.77784573969622,7.60994945974959,7.73738880476932,276343.228180808,0.0,1.0
2005-10-06,36.47,37.97,36.44,37.97,103700,7.37732208391992,7.68074909587166,7.37125354368089,7.68074909587166,512643.877680677,0.0,1.0
2005-10-07,37.75,38.0,36.7,36.7,82300,7.63624646745207,7.6868176361107,7.42384755908586,7.42384755908586,406852.37351128,0.0,1.0
2005-10-10,38.3,39.02,38.0,38.0,67200,7.74750303850104,7.89314800423788,7.6868176361107,7.6868176361107,332205.097204836,0.0,1.0
2005-10-11,39.18,39.45,38.01,38.2,124700,7.9255135521794,7.98013041433071,7.68884048285704,7.7272745710376,616457.970557188,0.0,1.0
2005-10-12,39.0,39.78,38.88,39.22,356000,7.88910231074519,8.04688435696009,7.86482814978905,7.93360493916478,1759896.05066848,0.0,1.0
2005-10-13,37.09,38.84,36.4,38.84,137800,7.50273858219331,7.85673676280367,7.36316215669551,7.85673676280367,681218.190399202,0.0,1.0
2005-10-14,36.0,37.34,35.65,37.22,270500,7.28224828684171,7.55330975085193,7.21144865071964,7.52903558989579,1337224.38681411,0.0,1.0
2005-10-17,36.5,36.7,35.98,36.05,98100,7.38339062415896,7.42384755908586,7.27820259334902,7.29236252057344,484960.119580274,0.0,1.0
2005-10-18,36.1,36.59,35.88,36.5,108500,7.30247675430516,7.40159624487606,7.25797412588557,7.38339062415896,536372.813195308,0.0,1.0
2005-10-19,36.4,36.5,34.7,36.11,227300,7.36316215669551,7.38339062415896,7.01927820981687,7.30449960105151,1123663.96718243,0.0,1.0
2005-10-20,35.43,37.36,35.3,36.4,111100,7.16694602230005,7.55735544434462,7.14064901459757,7.36316215669551,549225.986599066,0.0,1.0
2005-10-21,35.12,35.48,34.07,35.21,196300,7.10423777316336,7.17706025603178,6.89183886479714,7.12244339388046,970414.591983769,0.0,1.0
2005-10-24,35.15,35.26,34.81,35.11,150700,7.1103063134024,7.13255762761219,7.04152952402667,7.10221492641702,744989.704594773,0.0,1.0
2005-10-25,35.14,35.4,34.8,35.3,121000,7.10828346665605,7.16087748206102,7.03950667728032,7.14064901459757,598166.916097993,0.0,1.0
2005-10-26,34.1,35.15,33.65,35.15,192300,6.89790740503618,7.1103063134024,6.80687930145066,7.1103063134024,950640.479054909,0.0,1.0
2005-10-27,33.87,34.0,32.03,32.6,271000,6.85138192987024,6.87767893757273,6.47917812854278,6.59448039308444,1339696.15093022,0.0,1.0
2005-10-28,34.7,34.78,33.7,33.76,70800,7.01927820981687,7.03546098378763,6.81699353518238,6.82913061566045,350001.798840809,0.0,1.0
2005-10-31,34.87,35.1,34.11,34.72,96900,7.05366660450474,7.10019207967067,6.89993025178252,7.02332390330956,479027.885701616,0.0,1.0
2005-11-01,34.83,35.0,34.45,34.87,116100,7.04557521751936,7.07996361220722,6.96870704115825,7.05366660450474,573943.62776014,0.0,1.0
2005-11-02,35.32,35.57,34.47,34.84,234300,7.14469470809026,7.19526587674888,6.97275273465094,7.0475980642657,1158268.66480793,0.0,1.0
2005-11-03,36.37,36.39,35.57,35.62,115300,7.35709361645648,7.36113930994917,7.19526587674888,7.20538011048061,569988.805174368,0.0,1.0
2005-11-04,36.8,36.93,36.2,36.6,127100,7.44407602654931,7.47037303425179,7.32270522176861,7.40361909162241,628322.438314503,0.0,1.0
2005-11-07,36.9,37.14,36.59,37.05,108300,7.46430449401276,7.51285281592503,7.40159624487606,7.49464719520793,535384.107548864,0.0,1.0
2005-11-08,37.17,37.31,36.79,36.94,59300,7.51892135616407,7.5472412106129,7.44205317980296,7.47239588099814,293151.224170339,0.0,1.0
2005-11-09,37.94,38.33,37.75,38.2,476300,7.67468055563263,7.75357157874008,7.63624646745207,7.7272745710376,2354602.49700392,0.0,1.0
2005-11-10,37.12,38.04,37.0,38.01,162600,7.50880712243234,7.69490902309608,7.48453296147621,7.68884048285704,803817.69055813,0.0,1.0
2005-11-11,37.27,37.38,36.98,37.22,137300,7.53914982362752,7.56140113783731,7.48048726798351,7.52903558989579,678746.426283094,0.0,1.0
2005-11-14,37.3,37.71,37.27,37.7,88900,7.54521836386655,7.6281550804667,7.53914982362752,7.62613223372035,439479.659843897,0.0,1.0
2005-11-15,36.57,37.33,36.31,37.25,185300,7.39755055138337,7.55128690410559,7.34495653597841,7.53510413013483,916035.781429406,0.0,1.0
2005-11-16,36.25,36.63,35.85,36.57,202700,7.33281945550034,7.40968763186144,7.25190558564654,7.39755055138337,1002053.17266994,0.0,1.0
2005-11-17,36.85,36.97,36.24,36.25,104300,7.45419026028103,7.47846442123717,7.33079660875399,7.33281945550034,515609.994620006,0.0,1.0
2005-11-18,36.8,37.0,36.69,37.0,119100,7.44407602654931,7.48453296147621,7.42182471233951,7.48453296147621,588774.212456784,0.0,1.0
2005-11-21,37.0,37.24,36.85,36.95,48000,7.48453296147621,7.53308128338848,7.45419026028103,7.47441872774448,237289.355146311,0.0,1.0
2005-11-22,37.52,37.52,36.77,37.0,134300,7.58972099228614,7.58972099228614,7.43800748631027,7.48453296147621,663915.84158645,0.0,1.0
2005-11-23,37.56,37.67,37.37,37.6,56400,7.59781237927152,7.62006369348132,7.55937829109097,7.6059037662569,278814.992296916,0.0,1.0
2005-11-25,37.44,37.58,37.33,37.51,30500,7.57353821831538,7.60185807276421,7.55128690410559,7.5876981455398,150777.611082552,0.0,1.0
2005-11-28,37.25,37.39,37.06,37.25,85400,7.53510413013483,7.56342398458366,7.49667004195428,7.53510413013483,422177.311031145,0.0,1.0
2005-11-29,38.23,38.25,37.2,37.34,84300,7.73334311127663,7.73738880476932,7.5249898964031,7.55330975085193,416739.429975709,0.0,1.0
2005-11-30,38.05,38.55,38.0,38.0,176600,7.69693186984242,7.79807420715967,7.6868176361107,7.6868176361107,873027.085809137,0.0,1.0
2005-12-01,40.3,40.76,38.55,38.75,406600,8.15207238777003,8.24512333810189,7.79807420715967,7.83853114208657,2010038.57921854,0.0,1.0
2005-12-02,41.28,41.28,40.35,40.8,256200,8.35031136891183,8.35031136891183,8.16218662150175,8.25321472508728,1266531.93309344,0.0,1.0
2005-12-05,40.8,41.4,40.7,41.35,182400,8.25321472508728,8.37458552986797,8.23298625762383,8.36447129613625,901699.549555982,0.0,1.0
2005-12-06,41.92,42.35,40.77,40.77,203400,8.47977356067791,8.56675597077074,8.24714618484824,8.24714618484824,1005513.64243249,0.0,1.0
2005-12-07,41.88,42.45,41.8,42.0,127200,8.47168217369253,8.58698443823419,8.45549939972177,8.49595633464867,628816.791137725,0.0,1.0
2005-12-08,42.65,42.67,41.66,41.94,119200,8.62744137316109,8.63148706665378,8.42717954527294,8.4838192541706,589268.565280006,0.0,1.0
2005-12-09,42.28,42.6,41.7,42.6,150400,8.55259604354632,8.61732713942936,8.43527093225832,8.61732713942936,743506.646125109,0.0,1.0
2005-12-12,42.08,42.95,41.92,42.5,68800,8.51213910861942,8.68812677555143,8.47977356067791,8.59709867196591,340114.74237638,0.0,1.0
2005-12-13,42.54,42.58,41.9,41.95,53000,8.60519005895129,8.61328144593667,8.47572786718522,8.48584210091694,262006.996307385,0.0,1.0
2005-12-14,42.46,42.82,42.46,42.7,43300,8.58900728498053,8.66182976784895,8.58900728498053,8.63755560689281,214054.772454902,0.0,1.0
2005-12-15,42.2,42.48,42.06,42.4,55700,8.53641326957557,8.59305297847322,8.50809341512674,8.57687020450246,275354.522534365,0.0,1.0
2005-12-16,41.77,42.43,41.68,42.2,78200,8.44943085948273,8.5829387447415,8.43122523876563,8.53641326957557,386583.907759199,0.0,1.0
2005-12-19,42.38,42.64,41.65,41.77,109100,8.57282451100977,8.62541852641474,8.42515669852659,8.44943085948273,539338.930134637,0.0,1.0
2005-12-20,43.2,43.21,42.29,42.36,96700,8.73869794421006,8.7407207909564,8.55461889029267,8.56877881751708,478039.180055173,0.0,1.0
2005-12-21,42.61,43.58,42.46,43.29,89600,8.61934998617571,8.81556612057116,8.58900728498053,8.75690356492716,442940.129606447,0.0,1.0
2005-12-22,42.65,42.73,42.3,42.7,29700,8.62744137316109,8.64362414713184,8.55664173703901,8.63755560689281,146822.78849678,0.0,1.0
2005-12-23,42.67,42.75,42.44,42.64,29500,8.63148706665378,8.64766984062453,8.58496159148784,8.62541852641474,145834.082850337,0.0,1.0
2005-12-27,41.41,42.85,41.14,42.8,74100,8.37660837661431,8.66789830808798,8.321991514463,8.65778407435626,366315.442007118,0.0,1.0
2005-12-28,42.64,42.7,41.47,41.88,62600,8.62541852641474,8.63755560689281,8.38874545709239,8.47168217369253,309464.867336648,0.0,1.0
2005-12-29,42.73,42.84,42.41,42.56,43400,8.64362414713184,8.66587546134164,8.57889305124881,8.60923575244398,214549.125278123,0.0,1.0
2005-12-30,42.85,42.86,42.28,42.68,41300,8.66789830808798,8.66992115483433,8.55259604354632,8.63350991340012,204167.715990472,0.0,1.0
2006-01-03,44.42,44.83,43.0,43.0,224500,8.98548524726414,9.06842196386428,8.69824100928316,8.69824100928316,1109822.08813223,0.0,1.0
2006-01-04,45.3,46.0,44.48,44.5,395200,9.16349576094249,9.30509503318663,8.9976223277422,9.0016680212349,1953682.3573713,0.0,1.0
2006-01-05,45.1,45.69,44.86,45.31,389600,9.12303882601559,9.24238678404994,9.07449050410331,9.16551860768883,1925998.59927089,0.0,1.0
2006-01-06,45.25,45.65,45.0,45.11,124700,9.15338152721077,9.23429539706456,9.10281035855214,9.12506167276194,616457.970557187,0.0,1.0
2006-01-09,45.45,45.54,45.05,45.05,133000,9.19383846213766,9.21204408285477,9.11292459228387,9.11292459228387,657489.254884571,0.0,1.0
2006-01-10,45.4,45.59,45.28,45.39,84900,9.18372422840594,9.22215831658649,9.1594500674498,9.18170138165959,419705.546915038,0.0,1.0
2006-01-11,45.5,45.83,45.11,45.65,187700,9.20395269586939,9.27070663849877,9.12506167276194,9.23429539706456,927900.249186721,0.0,1.0
2006-01-12,45.59,45.63,45.13,45.5,109200,9.22215831658649,9.23024970357187,9.12910736625463,9.20395269586939,539833.282957858,0.0,1.0
2006-01-13,44.49,45.46,44.2,44.65,203200,8.99964517448855,9.19586130888401,8.94098261884455,9.03201072243007,1004524.93678605,0.0,1.0
2006-01-17,44.31,44.4,43.66,44.01,140600,8.96323393305434,8.98143955377145,8.83174889454192,8.90254853066399,695060.069449404,0.0,1.0
2006-01-18,44.22,44.29,43.81,43.81,141600,8.94502831233724,8.95918823956165,8.8620915957371,8.8620915957371,700003.597681618,0.0,1.0
2006-01-19,45.44,45.5,44.15,44.33,96100,9.19181561539132,9.20395269586939,8.93086838511282,8.96727962654703,475073.063115844,0.0,1.0
2006-01-20,45.09,45.7,44.85,45.44,79600,9.12101597926925,9.24440963079629,9.07246765735697,9.19181561539132,393504.847284299,0.0,1.0
2006-01-23,45.14,45.33,44.55,45.08,215300,9.13113021300097,9.16956430118152,9.01178225496662,9.1189931325229,1064341.62839585,0.0,1.0
2006-01-24,45.77,45.8,44.91,45.01,50900,9.2585695580207,9.26463809825973,9.08460473783504,9.10483320529849,251625.587019734,0.0,1.0
2006-01-25,45.98,46.3,45.66,45.87,75900,9.30104933969394,9.36578043557698,9.23631824381091,9.27879802548415,375213.792825105,0.0,1.0
2006-01-26,46.3,46.32,45.9,46.13,169400,9.36578043557698,9.36982612906967,9.28486656572318,9.33139204088912,837433.68253719,0.0,1.0
2006-01-27,47.42,47.8,46.47,46.47,69700,9.59233927116761,9.66920744752872,9.40016883026484,9.40016883026484,344563.917785373,0.0,1.0
2006-01-30,47.96,49.21,47.75,48.4,218500,9.70157299547024,9.95442883876335,9.65909321379699,9.79057825230941,1080160.91873894,0.0,1.0
2006-01-31,48.18,48.5,47.48,48.16,156000,9.74607562388983,9.81080671977286,9.60447635164568,9.74202993039714,771190.404225511,0.0,1.0
2006-02-01,49.91,49.91,48.19,48.25,238400,10.0960281110075,10.0960281110075,9.74809847063617,9.76023555111424,1178537.13056001,0.0,1.0
2006-02-02,49.72,50.09,48.29,48.95,524400,10.0575940228269,10.1324393524417,9.76832693809962,9.90183482335839,2592386.20497346,0.0,1.0
2006-02-03,49.87,49.99,49.21,49.72,85800,10.0879367240221,10.1122108849783,9.95442883876335,10.0575940228269,424154.722324032,0.0,1.0
2006-02-06,50.71,50.8,49.93,49.97,109200,10.2578558507151,10.2760614714322,10.1000738045002,10.1081651914856,539833.282957858,0.0,1.0
2006-02-07,50.05,50.89,49.92,50.75,96300,10.1243479654563,10.2942670921493,10.0980509577538,10.2659472377005,476061.768762288,0.0,1.0
2006-02-08,49.58,50.02,48.92,50.0,116100,10.0292741683781,10.1182794252173,9.89576628311935,10.1142337317246,573943.627760141,0.0,1.0
2006-02-09,50.66,50.91,50.01,50.4,244800,10.2477416169834,10.298312785642,10.1162565784709,10.1951476015784,1210175.71124618,0.0,1.0
2006-02-10,50.21,51.52,50.11,50.78,196400,10.1567135133978,10.421706437169,10.1364850459344,10.2720157779395,970908.944806995,0.0,1.0
2006-02-13,48.32,50.24,48.12,50.24,192400,9.77439547833866,10.1627820536369,9.73393854341176,10.1627820536369,951134.831878131,0.0,1.0
2006-02-14,48.76,48.9,47.81,48.0,132500,9.86340073517783,9.89172058962666,9.67123029427506,9.70966438245562,655017.490768463,0.0,1.0
2006-02-15,48.65,49.15,48.33,48.76,82200,9.84114942096804,9.94229175828528,9.776418325085,9.86340073517783,406358.020688058,0.0,1.0
2006-02-16,49.23,49.6,48.67,48.7,74100,9.95847453225604,10.0333198618708,9.84519511446073,9.85126365469976,366315.442007118,0.0,1.0
2006-02-17,49.3,49.66,49.17,49.47,64600,9.97263445948046,10.0454569423489,9.94633745177797,10.0070228541683,319351.923801077,0.0,1.0
2006-02-21,48.02,49.33,47.76,49.33,76100,9.71371007594831,9.97870299971949,9.66111606054334,9.97870299971949,376202.498471548,0.0,1.0
2006-02-22,48.11,48.48,47.92,47.97,135300,9.73191569666541,9.80676102628017,9.69348160848486,9.70359584221658,668859.369818665,0.0,1.0
2006-02-23,48.29,48.89,47.76,48.16,88000,9.76832693809962,9.88969774288032,9.66111606054334,9.74202993039714,435030.484434904,0.0,1.0
2006-02-24,48.85,48.94,48.31,48.37,90300,9.88160635589494,9.89981197661204,9.77237263159231,9.78450971207038,446400.599368998,0.0,1.0
2006-02-27,49.45,49.69,48.75,49.14,65000,10.0029771606756,10.0515254825879,9.86137788843149,9.94026891153894,321329.335093964,0.0,1.0
2006-02-28,49.93,49.99,49.44,49.45,96600,10.1000738045002,10.1122108849783,10.0009543139293,10.0029771606756,477544.827231951,0.0,1.0
2006-03-01,52.41,52.45,50.0,50.1,188800,10.6017397975937,10.6098311845791,10.1142337317246,10.1344621991881,933338.13024216,0.0,1.0
2006-03-02,52.58,53.03,52.15,52.48,325900,10.6361281922816,10.7271562958671,10.5491457821888,10.6158997248181,1611095.85087881,0.0,1.0
2006-03-03,52.29,52.55,52.03,52.55,79200,10.5774656366376,10.6300596520426,10.5248716212326,10.6300596520426,391527.435991413,0.0,1.0
2006-03-06,52.76,52.97,52.02,52.54,117600,10.6725394337158,10.715019215389,10.5228487744863,10.6280368052962,581358.920108463,0.0,1.0
2006-03-07,52.25,52.76,51.72,52.76,113500,10.5693742496522,10.6725394337158,10.4621633720959,10.6725394337158,561090.454356382,0.0,1.0
2006-03-08,51.96,52.24,51.5,52.24,126400,10.5107116940082,10.5673514029059,10.4176607436763,10.5673514029059,624861.968551953,0.0,1.0
2006-03-09,51.75,52.17,51.57,52.12,114300,10.468231912335,10.5531914756814,10.4318206709008,10.5430772419497,565045.276942152,0.0,1.0
2006-03-10,52.24,52.42,51.55,51.92,99100,10.5673514029059,10.6037626443401,10.4277749774081,10.5026203070228,489903.647812487,0.0,1.0
2006-03-13,51.7,52.26,50.98,52.26,135300,10.4581176786032,10.5713970963986,10.3124727128664,10.5713970963986,668859.369818667,0.0,1.0
2006-03-14,52.92,52.95,51.7,51.7,163800,10.7049049816573,10.7109735218964,10.4581176786032,10.4581176786032,809749.924436789,0.0,1.0
2006-03-15,52.69,53.03,52.53,53.0,146400,10.6583795064914,10.7271562958671,10.6260139585499,10.7210877556281,723732.533196248,0.0,1.0
2006-03-16,52.02,52.87,52.02,52.78,112400,10.5228487744863,10.6947907479256,10.5228487744863,10.6765851272085,555652.573300944,0.0,1.0
2006-03-17,51.45,52.7,51.42,52.7,156800,10.4075465099446,10.6604023532377,10.4014779697056,10.6604023532377,775145.226811285,0.0,1.0
2006-03-20,51.79,52.05,51.46,51.46,175600,10.4763232993203,10.5289173147253,10.409569356691,10.409569356691,868083.557576925,0.0,1.0
2006-03-21,51.65,52.18,51.57,51.9,134700,10.4480034448715,10.5552143224278,10.4318206709008,10.4985746135301,665893.252879337,0.0,1.0
2006-03-22,51.2,51.7,50.93,51.7,286300,10.356975341286,10.4581176786032,10.3023584791347,10.4581176786032,1415332.1328831,0.0,1.0
2006-03-23,51.23,51.44,50.85,51.3,108100,10.363043881525,10.4055236631983,10.2861757051639,10.3772038087494,534395.401902423,0.0,1.0
2006-03-24,49.7,51.41,49.67,51.41,352800,10.0535483293343,10.3994551229592,10.0474797890952,10.3994551229592,1744076.76032538,0.0,1.0
2006-03-27,47.9,49.43,46.52,49.05,954800,9.68943591499217,9.99893146718294,9.41028306399657,9.92206329082183,4720080.75611871,0.0,1.0
2006-03-28,46.42,49.0,46.0,47.8,461700,9.39005459653312,9.91194905709011,9.30509503318663,9.66920744752872,2282426.98481358,0.0,1.0
2006-03-29,48.19,48.25,46.54,46.54,334700,9.74809847063617,9.76023555111424,9.41432875748926,9.41432875748926,1654598.8993223,0.0,1.0
2006-03-30,48.38,49.15,47.87,49.15,182000,9.78653255881673,9.94229175828528,9.68336737475313,9.94229175828528,899722.138263096,0.0,1.0
2006-03-31,47.52,48.39,47.23,48.28,189500,9.61256773863106,9.78855540556307,9.55390518298706,9.76630409135328,936798.600004708,0.0,1.0
2006-04-03,45.59,47.91,45.44,47.6,374100,9.22215831658649,9.69145876173851,9.19181561539132,9.62875051260182,1849373.91167156,0.0,1.0
2006-04-04,44.71,45.56,44.06,45.55,524100,9.04414780290814,9.21608977634746,8.91266276439572,9.21406692960111,2590903.14650379,0.0,1.0
2006-04-05,46.3,46.33,44.64,44.76,391100,9.36578043557698,9.37184897581602,9.02998787568372,9.05426203663986,1933413.89161922,0.0,1.0
2006-04-06,49.36,49.96,47.26,47.26,413100,9.98477153995853,10.1061423447392,9.55997372322609,9.55997372322609,2042171.51272794,0.0,1.0
2006-04-07,48.2,50.17,48.12,49.46,280000,9.75012131738252,10.1486221264125,9.73393854341176,10.005000007422,1384187.90502015,0.0,1.0
2006-04-10,48.18,49.05,48.18,48.3,220100,9.74607562388983,9.92206329082183,9.74607562388983,9.77034978484597,1088070.56391048,0.0,1.0
2006-04-11,47.55,48.5,47.37,48.33,201600,9.6186362788701,9.81080671977286,9.58222503743589,9.776418325085,996615.291614507,0.0,1.0
2006-04-12,48.04,48.25,46.8,46.8,147500,9.717755769441,9.76023555111424,9.46692277289423,9.46692277289423,729170.414251685,0.0,1.0
2006-04-13,46.65,48.04,46.47,48.04,156100,9.43658007169905,9.717755769441,9.40016883026484,9.717755769441,771684.757048733,0.0,1.0
2006-04-17,46.92,47.06,46.7,46.85,68700,9.49119693385037,9.5195167882992,9.44669430543078,9.47703700662595,339620.389553158,0.0,1.0
2006-04-18,47.41,47.51,46.76,47.0,224100,9.59031642442127,9.61054489188472,9.45883138590885,9.50737970782113,1107844.67683934,0.0,1.0
2006-04-19,47.61,47.79,47.3,47.41,144400,9.63077335934817,9.66718460078237,9.56806511021147,9.59031642442127,713845.476731819,0.0,1.0
2006-04-20,46.71,47.5,46.48,47.48,69500,9.44871715217712,9.60852204513837,9.40219167701119,9.60447635164568,343575.21213893,0.0,1.0
2006-04-21,46.52,46.74,45.77,46.73,164900,9.41028306399657,9.45478569241616,9.2585695580207,9.45276284566981,815187.805492223,0.0,1.0
2006-04-24,46.7,47.05,46.05,46.27,154500,9.44669430543078,9.51749394155285,9.31520926691836,9.35971189533795,763775.111877189,0.0,1.0
2006-04-25,46.34,46.88,46.3,46.75,134200,9.37387182256236,9.48310554686499,9.36578043557698,9.4568085391625,663421.488763229,0.0,1.0
2006-04-26,46.33,46.61,46.18,46.34,221300,9.37184897581602,9.42848868471367,9.34150627462084,9.37387182256236,1094002.79778914,0.0,1.0
2006-04-27,46.2,46.93,46.08,46.38,120700,9.34555196811353,9.49321978059671,9.32127780715739,9.38196320954774,596683.857628329,0.0,1.0
2006-04-28,47.71,47.79,45.88,45.9,225200,9.65100182681162,9.66718460078237,9.28082087223049,9.28486656572318,1113282.55789478,0.0,1.0
2006-05-01,47.4,48.45,47.35,48.45,248000,9.58829357767492,9.80069248604114,9.5781793439432,9.80069248604114,1225995.00158928,0.0,1.0
2006-05-02,48.11,48.14,47.6,47.6,121900,9.73191569666541,9.73798423690445,9.62875051260182,9.62875051260182,602616.091506986,0.0,1.0
2006-05-03,48.32,48.48,48.17,48.36,84300,9.77439547833866,9.80676102628017,9.74405277714348,9.78248686532404,416739.429975709,0.0,1.0
2006-05-04,47.7,49.0,47.7,49.0,537300,9.64897898006527,9.91194905709011,9.64897898006527,9.91194905709011,2656157.71916902,0.0,1.0
2006-05-05,46.54,48.03,45.68,47.79,262000,9.41432875748926,9.71573292269465,9.2403639373036,9.66718460078237,1295204.39684028,0.0,1.0
2006-05-08,44.98,46.75,44.46,46.46,335200,9.09876466505945,9.4568085391625,8.99357663424952,9.3981459835185,1657070.66343841,0.0,1.0
2006-05-09,44.32,45.2,43.9,44.8,197100,8.96525677980069,9.14326729347904,8.8802972164542,9.06235342362524,974369.41456954,0.0,1.0
2006-05-10,44.55,44.82,44.22,44.22,70500,9.01178225496662,9.06639911711793,8.94502831233724,8.94502831233724,348518.740371145,0.0,1.0
2006-05-11,44.58,44.86,42.27,44.09,719100,9.01785079520566,9.07449050410331,8.55057319679998,8.91873130463475,3554891.15178567,0.0,1.0
2006-05-12,43.1,44.68,42.75,44.68,407600,8.71846947674661,9.0380792626691,8.64766984062453,9.0380792626691,2014982.10745076,0.0,1.0
2006-05-15,43.89,44.15,40.85,40.85,412500,8.87827436970785,8.93086838511282,8.263328958819,8.263328958819,2039205.39578861,0.0,1.0
2006-05-16,43.22,44.33,42.99,43.75,172000,8.74274363770274,8.96727962654703,8.69621816253681,8.84995451525903,850286.855940949,0.0,1.0
2006-05-17,42.53,42.79,42.07,42.5,135900,8.60316721220495,8.65576122760991,8.51011626187308,8.59709867196591,671825.486757993,0.0,1.0
2006-05-18,42.65,43.6,41.9,43.05,154500,8.62744137316109,8.81961181406385,8.47572786718522,8.70835524301488,763775.111877189,0.0,1.0
2006-05-19,42.41,42.94,41.81,42.76,86500,8.57889305124881,8.68610392880509,8.45752224646811,8.64969268737088,427615.192086582,0.0,1.0
2006-05-22,41.29,42.21,40.03,42.21,170700,8.35233421565818,8.53843611632191,8.09745552561872,8.53843611632191,843860.269239069,0.0,1.0
2006-05-23,42.16,42.66,41.95,41.95,113600,8.52832188259018,8.62946421990743,8.48584210091694,8.48584210091694,561584.807179603,0.0,1.0
2006-05-24,41.89,42.22,41.43,42.06,135200,8.47370502043887,8.54045896306825,8.380654070107,8.50809341512674,668365.016995443,0.0,1.0
2006-05-25,42.6,42.78,41.93,42.06,66900,8.61732713942936,8.65373838086357,8.48179640742425,8.50809341512674,330722.038735171,0.0,1.0
2006-05-26,42.54,43.19,42.31,42.6,140500,8.60519005895129,8.73667509746371,8.55866458378536,8.61732713942936,694565.716626182,0.0,1.0
2006-05-30,42.45,43.45,42.29,43.16,143200,8.58698443823419,8.78926911286868,8.55461889029267,8.73060655722468,707913.242853162,0.0,1.0
2006-05-31,41.96,43.05,41.42,42.35,105400,8.48786494766329,8.70835524301488,8.37863122336066,8.56675597077074,521047.875675442,0.0,1.0
2006-06-01,41.9,42.02,41.44,41.71,72300,8.47572786718522,8.50000202814136,8.38267691685335,8.43729377900466,357417.091189131,0.0,1.0
2006-06-02,41.85,42.34,41.44,41.89,132600,8.46561363345349,8.56473312402439,8.38267691685335,8.47370502043887,655511.843591685,0.0,1.0
2006-06-05,41.63,41.88,41.55,41.6,301400,8.4211110050339,8.47168217369253,8.40492823106314,8.41504246479487,1489979.40918955,0.0,1.0
2006-06-06,41.08,41.63,40.77,41.63,258100,8.30985443398493,8.4211110050339,8.24714618484824,8.4211110050339,1275924.63673464,0.0,1.0
2006-06-07,40.5,41.15,40.09,41.15,212400,8.19252932269693,8.32401436120935,8.10959260609679,8.32401436120935,1050005.39652243,0.0,1.0
2006-06-08,39.77,40.25,39.0,40.25,323200,8.04486151021375,8.1419581540383,7.88910231074519,8.1419581540383,1597748.32465183,0.0,1.0
2006-06-09,40.4,40.51,39.43,39.63,271600,8.17230085523348,8.19455216944327,7.97608472083802,8.01654165576492,1342662.26786954,0.0,1.0
2006-06-12,40.81,42.4,40.71,41.55,477100,8.25523757183362,8.57687020450246,8.23500910437017,8.40492823106314,2358557.31958969,0.0,1.0
2006-06-13,39.54,40.7,39.23,40.7,343800,7.99833603504781,8.23298625762383,7.93562778591112,8.23298625762383,1699585.00623546,0.0,1.0
2006-06-14,38.99,39.85,38.65,39.44,222800,7.88707946399884,8.06104428418451,7.81830267462312,7.97810756758437,1101418.09013746,0.0,1.0
2006-06-15,40.29,40.86,38.94,38.94,151400,8.15004954102368,8.26535180556534,7.87696523026712,7.87696523026712,748450.174357324,0.0,1.0
2006-06-16,40.02,40.58,39.85,40.19,58800,8.09543267887237,8.20871209666769,8.06104428418451,8.12982107356023,290679.460054231,0.0,1.0
2006-06-19,38.6,40.26,38.24,39.96,134300,7.80818844089139,8.14398100078465,7.73536595802298,8.0832955983943,663915.84158645,0.0,1.0
2006-06-20,41.19,42.91,40.49,41.46,942400,8.33210574819473,8.68003538856605,8.19050647595058,8.38672261034604,4658781.00603924,0.0,1.0
2006-06-21,42.14,42.66,41.11,41.6,246200,8.5242761890975,8.62946421990743,8.31592297422397,8.41504246479487,1217096.65077129,0.0,1.0
2006-06-22,42.71,42.74,41.87,42.04,147000,8.63957845363915,8.64564699387819,8.46965932694618,8.50404772163404,726698.650135579,0.0,1.0
2006-06-23,42.28,42.65,42.05,42.3,134800,8.55259604354632,8.62744137316109,8.50607056838039,8.55664173703901,666387.605702558,0.0,1.0
2006-06-26,42.7,43.24,42.28,42.28,102800,8.63755560689281,8.74678933119544,8.55259604354632,8.55259604354632,508194.702271683,0.0,1.0
2006-06-27,43.09,43.64,42.7,42.7,172100,8.71644663000026,8.82770320104923,8.63755560689281,8.63755560689281,850781.20876417,0.0,1.0
2006-06-28,43.82,43.91,43.05,43.29,179100,8.86411444248344,8.88232006320055,8.70835524301488,8.75690356492716,885385.906389674,0.0,1.0
2006-06-29,46.94,47.04,44.0,44.0,288300,9.49524262734306,9.51547109480651,8.90052568391765,8.90052568391765,1425219.18934753,0.0,1.0
2006-06-30,47.0,47.54,46.51,47.3,164800,9.50737970782113,9.61661343212375,9.40826021725022,9.56806511021147,814693.452669002,0.0,1.0
2006-07-03,46.61,47.42,46.5,47.3,47400,9.42848868471367,9.59233927116761,9.40623737050388,9.56806511021147,234323.238206982,0.0,1.0
2006-07-05,45.96,46.52,45.53,46.51,139000,9.29700364620125,9.41028306399657,9.21002123610842,9.40826021725022,687150.42427786,0.0,1.0
2006-07-06,44.46,45.86,44.45,45.86,196400,8.99357663424952,9.2767751787378,8.99155378750317,9.2767751787378,970908.94480699,0.0,1.0
2006-07-07,43.01,44.4,42.54,44.4,472400,8.7002638560295,8.98143955377145,8.60519005895129,8.98143955377145,2335322.73689828,0.0,1.0
2006-07-10,42.72,43.59,42.35,43.02,116000,8.6416013003855,8.81758896731751,8.56675597077074,8.70228670277585,573449.274936919,0.0,1.0
2006-07-11,41.75,42.51,41.52,42.15,180200,8.44538516599004,8.59912151871226,8.39885969082411,8.52629903584384,890823.787445111,0.0,1.0
2006-07-12,40.06,41.7,39.76,41.5,389900,8.10352406585775,8.43527093225832,8.0428386634674,8.39481399733142,1927481.65774056,0.0,1.0
2006-07-13,40.06,40.94,39.91,40.02,292000,8.10352406585775,8.2815345795361,8.07318136466258,8.09543267887237,1443510.24380673,0.0,1.0
2006-07-14,39.81,40.3,39.03,40.13,235900,8.05295289719913,8.15207238777003,7.89517085098422,8.11768399308217,1166178.30997948,0.0,1.0
2006-07-17,40.57,40.99,39.71,40.13,172400,8.20668924992134,8.29164881326783,8.03272442973568,8.11768399308217,852264.267233835,0.0,1.0
2006-07-18,40.19,41.2,39.65,40.77,391800,8.12982107356023,8.33412859494107,8.02058734925761,8.24714618484824,1936874.36138177,0.0,1.0
2006-07-19,42.35,42.99,40.29,40.29,315500,8.56675597077074,8.69621816253681,8.15004954102368,8.15004954102368,1559683.15726377,0.0,1.0
2006-07-20,41.4,42.97,41.36,42.45,116400,8.37458552986797,8.69217246904412,8.36649414288259,8.58698443823419,575426.686229805,0.0,1.0
2006-07-21,40.68,41.35,40.03,41.31,119600,8.22894056413114,8.36447129613625,8.09745552561872,8.35637990915087,591245.976572892,0.0,1.0
2006-07-24,42.2,42.25,40.7,41.1,235900,8.53641326957557,8.54652750330729,8.23298625762383,8.31390012747762,1166178.30997947,0.0,1.0
2006-07-25,43.43,43.64,42.07,42.07,223900,8.78522341937599,8.82770320104923,8.51011626187308,8.51011626187308,1106855.9711929,0.0,1.0
2006-07-26,43.32,43.65,42.52,43.65,174900,8.7629721051662,8.82972604779558,8.6011443654586,8.82972604779558,864623.087814371,0.0,1.0
2006-07-27,43.17,44.01,42.9,43.35,220500,8.73262940397102,8.90254853066399,8.67801254181971,8.76904064540523,1090047.97520337,0.0,1.0
2006-07-28,43.37,43.55,42.56,43.34,227500,8.77308633889792,8.80949758033213,8.60923575244398,8.76701779865889,1124652.67282887,0.0,1.0
2006-07-31,42.68,43.37,42.53,43.07,194200,8.63350991340012,8.77308633889792,8.60316721220495,8.71240093650757,960033.182696118,0.0,1.0
2006-08-01,42.35,42.5,41.72,42.5,150300,8.56675597077074,8.59709867196591,8.43931662575101,8.59709867196591,743012.293301887,0.0,1.0
2006-08-02,43.2,43.2,42.0,42.38,277800,8.73869794421006,8.73869794421006,8.49595633464867,8.57282451100977,1373312.14290928,0.0,1.0
2006-08-03,47.32,47.32,44.37,44.51,892400,9.57211080370416,9.57211080370416,8.97537101353241,9.00369086798124,4411604.5944285,0.0,1.0
2006-08-04,47.84,49.35,47.46,47.61,545300,9.6772988345141,9.98274869321218,9.60043065815299,9.63077335934817,2695705.94502674,0.0,1.0
2006-08-07,48.5,48.73,47.0,47.7,210700,9.81080671977286,9.8573321949388,9.50737970782113,9.64897898006527,1041601.39852766,0.0,1.0
2006-08-08,47.25,48.26,47.15,48.2,209800,9.55795087647975,9.76225839786058,9.5377224090163,9.75012131738252,1037152.22311867,0.0,1.0
2006-08-09,46.88,47.31,46.76,47.28,95100,9.48310554686499,9.57008795695782,9.45883138590885,9.56401941671878,470129.534883629,0.0,1.0
2006-08-10,46.87,47.1,45.71,46.03,190500,9.48108270011864,9.52760817528458,9.24643247754263,9.31116357342567,941742.128236923,0.0,1.0
2006-08-11,46.13,46.95,45.97,46.8,61000,9.33139204088912,9.4972654740894,9.2990264929476,9.46692277289423,301555.222165104,0.0,1.0
2006-08-14,46.41,46.53,45.8,46.13,94200,9.38803174978677,9.41230591074291,9.26463809825973,9.33139204088912,465680.359474636,0.0,1.0
2006-08-15,48.04,48.04,46.48,46.51,178700,9.717755769441,9.717755769441,9.40219167701119,9.40826021725022,883408.495096788,0.0,1.0
2006-08-16,48.71,49.05,48.07,48.29,109500,9.85328650144611,9.92206329082183,9.72382430968003,9.76832693809962,541316.341427522,0.0,1.0
2006-08-17,48.94,48.98,48.22,48.71,98300,9.89981197661204,9.90790336359742,9.75416701087521,9.85328650144611,485948.825226717,0.0,1.0
2006-08-18,48.55,49.04,48.1,48.69,99300,9.82092095350459,9.92004044407549,9.72989284991907,9.84924080795342,490892.353458931,0.0,1.0
2006-08-21,48.38,48.73,48.11,48.36,66400,9.78653255881673,9.8573321949388,9.73191569666541,9.78248686532404,328250.274619064,0.0,1.0
2006-08-22,48.89,49.03,48.19,48.25,93600,9.88969774288032,9.91801759732915,9.74809847063617,9.76023555111424,462714.242535307,0.0,1.0
2006-08-23,48.8,50.0,47.7,49.4,148600,9.87149212216321,10.1142337317246,9.64897898006527,9.99286292694391,734608.295307122,0.0,1.0
2006-08-24,47.75,48.77,47.62,48.7,88300,9.65909321379699,9.86542358192418,9.63279620609451,9.85126365469976,436513.542904569,0.0,1.0
2006-08-25,47.88,48.16,47.58,47.6,36200,9.68539022149948,9.74202993039714,9.62470481910913,9.62875051260182,178955.722006176,0.0,1.0
2006-08-28,48.46,48.55,47.48,47.88,60400,9.80271533278748,9.82092095350459,9.60447635164568,9.68539022149948,298589.105225775,0.0,1.0
2006-08-29,49.07,49.3,48.22,48.47,146100,9.92610898431452,9.97263445948046,9.75416701087521,9.80473817953383,722249.474726585,0.0,1.0
2006-08-30,49.11,49.44,48.46,49.4,59100,9.9342003712999,10.0009543139293,9.80271533278748,9.99286292694391,292162.518523896,0.0,1.0
2006-08-31,49.96,50.51,49.1,49.1,162500,10.1061423447392,10.2173989157882,9.93217752455356,9.93217752455356,803323.33773491,0.0,1.0
2006-09-01,51.46,51.78,50.11,50.4,200100,10.409569356691,10.474300452574,10.1364850459344,10.1951476015784,989199.999266181,0.0,1.0
2006-09-05,50.76,51.47,50.1,51.47,119600,10.2679700844468,10.4115922034373,10.1344621991881,10.4115922034373,591245.976572893,0.0,1.0
2006-09-06,50.74,50.87,49.79,50.36,119100,10.2639243909541,10.2902213986566,10.0717539500514,10.187056214593,588774.212456786,0.0,1.0
2006-09-07,50.65,50.83,49.85,50.74,93900,10.245718770237,10.2821300116712,10.0838910305294,10.2639243909541,464197.301004972,0.0,1.0
2006-09-08,49.66,50.68,49.44,50.68,121900,10.0454569423489,10.2517873104761,10.0009543139293,10.2517873104761,602616.091506985,0.0,1.0
2006-09-11,49.31,49.46,48.34,49.46,104100,9.9746573062268,10.005000007422,9.77844117183135,10.005000007422,514621.288973563,0.0,1.0
2006-09-12,50.52,50.62,48.86,48.86,291800,10.2194217625345,10.239650229998,9.88362920264128,9.88362920264128,1442521.53816029,0.0,1.0
2006-09-13,50.12,50.81,49.99,50.55,94000,10.1385078926807,10.2780843181785,10.1122108849783,10.2254903027736,464691.653828195,0.0,1.0
2006-09-14,48.96,49.96,48.46,49.87,79500,9.90385767010473,10.1061423447392,9.80271533278748,10.0879367240221,393010.494461078,0.0,1.0
2006-09-15,48.33,49.27,48.28,49.21,114500,9.776418325085,9.96656591924142,9.76630409135328,9.95442883876335,566033.982588597,0.0,1.0
2006-09-18,48.41,48.71,47.38,47.59,88000,9.79260109905576,9.85328650144611,9.58424788418223,9.62672766585548,435030.484434904,0.0,1.0
2006-09-19,48.11,48.59,47.26,48.41,89000,9.73191569666541,9.82901234048997,9.55997372322609,9.79260109905576,439974.012667119,0.0,1.0
2006-09-20,50.26,50.26,48.02,48.16,157200,10.1668277471296,10.1668277471296,9.71371007594831,9.74202993039714,777122.638104167,0.0,1.0
2006-09-21,50.66,51.93,50.18,50.25,207300,10.2477416169834,10.5046431537692,10.1506449731588,10.1648049003832,1024793.40253813,0.0,1.0
2006-09-22,49.53,50.5,49.3,50.5,68200,10.0191599346464,10.2153760690418,9.97263445948046,10.2153760690418,337148.62543705,0.0,1.0
2006-09-25,49.9,50.06,49.09,49.44,94000,10.0940052642612,10.1263708122027,9.93015467780721,10.0009543139293,464691.653828191,0.0,1.0
2006-09-26,50.01,51.25,49.07,50.44,217500,10.1162565784709,10.3670895750177,9.92610898431452,10.2032389885638,1075217.39050673,0.0,1.0
2006-09-27,49.7,49.92,47.74,47.75,469500,10.0535483293343,10.0980509577538,9.65707036705065,9.65909321379699,2320986.50502485,0.0,1.0
2006-09-28,49.5,50.03,49.44,49.88,109600,10.0130913944074,10.1203022719636,10.0009543139293,10.0899595707685,541810.694250742,0.0,1.0
2006-09-29,48.46,49.14,48.46,49.06,126900,9.80271533278748,9.94026891153894,9.80271533278748,9.92408613756818,627333.732668061,0.0,1.0
2006-10-02,48.73,48.77,48.06,48.46,158400,9.8573321949388,9.86542358192418,9.72180146293369,9.80271533278748,783054.871982827,0.0,1.0
2006-10-03,48.47,48.7,47.75,48.7,96800,9.80473817953383,9.85126365469976,9.65909321379699,9.85126365469976,478533.532878394,0.0,1.0
2006-10-04,48.95,49.04,48.28,48.47,163700,9.90183482335839,9.92004044407549,9.76630409135328,9.80473817953383,809255.571613565,0.0,1.0
2006-10-05,48.87,49.33,48.5,48.83,250200,9.88565204938762,9.97870299971949,9.81080671977286,9.87756066240225,1236870.76370015,0.0,1.0
2006-10-06,49.56,49.56,48.74,48.88,103100,10.0252284748854,10.0252284748854,9.85935504168514,9.88767489613397,509677.760741349,0.0,1.0
2006-10-09,50.19,50.45,49.36,49.45,100600,10.1526678199052,10.2052618353101,9.98477153995853,10.0029771606756,497318.940160808,0.0,1.0
2006-10-10,50.93,51.0,49.27,49.32,132800,10.3023584791347,10.3165184063591,9.96656591924142,9.97668015297315,656500.549238126,0.0,1.0
2006-10-11,51.66,52.64,50.86,50.86,283000,10.4500262916179,10.6482652727597,10.2881985519103,10.2881985519103,1399018.48971679,0.0,1.0
2006-10-12,51.76,52.25,51.46,51.8,188900,10.4702547590813,10.5693742496522,10.409569356691,10.4783461460667,933832.48306538,0.0,1.0
2006-10-13,52.5,52.7,52.03,52.05,226600,10.6199454183108,10.6604023532377,10.5248716212326,10.5289173147253,1120203.49741988,0.0,1.0
2006-10-16,52.2,52.61,51.59,52.61,133200,10.5592600159205,10.6421967325206,10.4358663643934,10.6421967325206,658477.960531013,0.0,1.0
2006-10-17,51.4,52.16,51.24,52.16,67600,10.3974322762129,10.5511686289351,10.3650667282714,10.5511686289351,334182.508497721,0.0,1.0
2006-10-18,50.9,51.52,50.5,51.41,93400,10.2962899388956,10.421706437169,10.2153760690418,10.3994551229592,461725.536888866,0.0,1.0
2006-10-19,51.0,51.52,50.73,50.73,70100,10.3165184063591,10.421706437169,10.2619015442078,10.2619015442078,346541.329078259,0.0,1.0
2006-10-20,50.84,51.04,50.69,50.89,30000,10.2841528584176,10.3246097933445,10.2538101572224,10.2942670921493,148305.846966444,0.0,1.0
2006-10-23,51.33,51.58,50.66,50.84,117800,10.3832723489885,10.4338435176471,10.2477416169834,10.2841528584176,582347.625754904,0.0,1.0
2006-10-24,51.75,51.76,51.26,51.33,131900,10.468231912335,10.4702547590813,10.3691124217641,10.3832723489885,652051.373829132,0.0,1.0
2006-10-25,51.19,51.84,50.83,51.7,82000,10.3549524945396,10.4864375330521,10.2821300116712,10.4581176786032,405369.315041617,0.0,1.0
2006-10-26,51.38,51.88,51.11,51.44,103800,10.3933865827202,10.4945289200374,10.3387697205689,10.4055236631983,513138.230503898,0.0,1.0
2006-10-27,51.18,51.74,51.07,51.23,211700,10.3529296477933,10.4662090655886,10.3306783335835,10.363043881525,1046544.92675988,0.0,1.0
2006-10-30,51.26,51.66,50.78,50.93,93000,10.3691124217641,10.4500262916179,10.2720157779395,10.3023584791347,459748.125595976,0.0,1.0
2006-10-31,51.03,51.42,50.79,51.06,163100,10.3225869465981,10.4014779697056,10.2740386246859,10.3286554868372,806289.454674239,0.0,1.0
2006-11-01,50.52,51.37,50.17,51.21,78100,10.2194217625345,10.3913637359739,10.1486221264125,10.3589981880323,386089.554935979,0.0,1.0
2006-11-02,49.46,50.3,49.15,50.18,163500,10.005000007422,10.1749191341149,9.94229175828528,10.1506449731588,808266.865967121,0.0,1.0
2006-11-03,50.05,50.05,48.9,49.66,143500,10.1243479654563,10.1243479654563,9.89172058962666,10.0454569423489,709396.301322828,0.0,1.0
2006-11-06,49.76,50.07,49.41,49.87,59100,10.0656854098123,10.128393658949,9.99488577369025,10.0879367240221,292162.518523896,0.0,1.0
2006-11-07,50.5,50.55,49.73,49.83,119600,10.2153760690418,10.2254903027736,10.0596168695733,10.0798453370367,591245.976572895,0.0,1.0
2006-11-08,51.12,51.36,50.19,50.3,92000,10.3407925673152,10.3893408892275,10.1526678199052,10.1749191341149,454804.597363765,0.0,1.0
2006-11-09,51.0,51.54,50.41,51.12,71900,10.3165184063591,10.4257521306617,10.1971704483247,10.3407925673152,355439.679896245,0.0,1.0
2006-11-10,51.2,51.3,50.79,50.79,41500,10.356975341286,10.3772038087494,10.2740386246859,10.2740386246859,205156.421636915,0.0,1.0
2006-11-13,51.36,51.49,50.89,50.95,81100,10.3893408892275,10.41563789693,10.2942670921493,10.3064041726274,400920.139632622,0.0,1.0
2006-11-14,52.36,52.44,51.27,51.61,151000,10.591625563862,10.6078083378328,10.3711352685104,10.4399120578861,746472.763064438,0.0,1.0
2006-11-15,53.69,54.28,52.4,52.55,220900,10.8606641811259,10.9800121391602,10.5997169508474,10.6300596520426,1092025.38649625,0.0,1.0
2006-11-16,54.0,54.29,53.73,54.0,141800,10.9233724302626,10.9820349859066,10.8687555681113,10.9233724302626,700992.303328059,0.0,1.0
2006-11-17,54.17,54.81,53.72,54.01,145400,10.9577608249504,11.0872230167165,10.8667327213649,10.9253952770089,718789.004964037,0.0,1.0
2006-11-20,54.01,54.25,53.93,54.25,184900,10.9253952770089,10.9739435989212,10.9092125030382,10.9739435989212,914058.370136521,0.0,1.0
2006-11-21,54.25,54.43,53.81,54.02,176300,10.9739435989212,11.0103548403554,10.884938342082,10.9274181237553,871544.027339472,0.0,1.0
2006-11-22,55.25,55.79,54.29,54.38,190200,11.1762282735557,11.2854619978583,10.9820349859066,11.0002406066237,940259.069767257,0.0,1.0
2006-11-24,54.96,55.4,54.89,55.0,24200,11.1175657179117,11.2065709747509,11.1034057906873,11.1256571048971,119633.383219598,0.0,1.0
2006-11-27,53.64,54.27,53.39,54.25,184400,10.8505499473942,10.9779892924139,10.7999787787355,10.9739435989212,911586.606020408,0.0,1.0
2006-11-28,54.14,54.22,53.22,53.5,73400,10.9516922847114,10.9678750586822,10.7655903840477,10.8222300929453,362854.972244568,0.0,1.0
2006-11-29,54.62,54.65,53.81,53.9,98900,11.048788928536,11.054857468775,10.884938342082,10.9031439627991,488914.942166043,0.0,1.0
2006-11-30,55.15,55.22,54.22,54.71,95900,11.1559998060922,11.1701597333167,10.9678750586822,11.0669945492531,474084.357469402,0.0,1.0
2006-12-01,54.19,55.15,53.29,55.15,195100,10.9618065184431,11.1559998060922,10.7797503112721,11.1559998060922,964482.358105113,0.0,1.0
2006-12-04,54.16,54.16,53.38,54.06,226100,10.9557379782041,10.9557379782041,10.7979559319892,10.9355095107406,1117731.73330377,0.0,1.0
2006-12-05,54.27,54.58,53.99,54.09,80900,10.9779892924139,11.0406975415506,10.9213495835162,10.9415780509797,399931.433986178,0.0,1.0
2006-12-06,53.45,53.94,53.26,53.94,105100,10.8121158592136,10.9112353497845,10.773681771033,10.9112353497845,519564.817205777,0.0,1.0
2006-12-07,51.25,51.93,47.06,51.4,808300,10.3670895750177,10.5046431537692,9.5195167882992,10.3974322762129,3995853.87009924,0.0,1.0
2006-12-08,50.83,52.03,50.45,52.03,164700,10.2821300116712,10.5248716212326,10.2052618353101,10.5248716212326,814199.099845783,0.0,1.0
2006-12-11,50.01,50.76,49.64,50.76,154500,10.1162565784709,10.2679700844468,10.0414112488562,10.2679700844468,763775.111877193,0.0,1.0
2006-12-12,49.73,50.07,49.5,50.0,175300,10.0596168695733,10.128393658949,10.0130913944074,10.1142337317246,866600.499107256,0.0,1.0
2006-12-13,49.42,50.37,49.36,49.61,90200,9.9969086204366,10.1890790613394,9.98477153995853,10.0353427086171,445906.246545776,0.0,1.0
2006-12-14,49.75,50.11,49.38,49.65,130400,10.063662563066,10.1364850459344,9.98881723345122,10.0434340956025,644636.081480811,0.0,1.0
2006-12-15,48.67,50.0,48.51,49.5,151200,9.84519511446073,10.1142337317246,9.81282956651921,10.0130913944074,747461.46871088,0.0,1.0
2006-12-18,48.35,48.87,48.07,48.44,168800,9.78046401857769,9.88565204938762,9.72382430968003,9.79866963929479,834467.565597861,0.0,1.0
2006-12-19,47.54,47.92,47.32,47.85,184200,9.61661343212375,9.69348160848486,9.57211080370416,9.67932168126044,910597.90037397,0.0,1.0
2006-12-20,48.04,48.17,46.9,46.9,105100,9.717755769441,9.74405277714348,9.48715124035768,9.48715124035768,519564.817205777,0.0,1.0
2006-12-21,47.54,48.28,47.38,48.05,99400,9.61661343212375,9.76630409135328,9.58424788418223,9.71977861618734,491386.706282153,0.0,1.0
2006-12-22,47.06,47.66,47.03,47.66,66600,9.5195167882992,9.64088759307989,9.51344824806016,9.64088759307989,329238.980265507,0.0,1.0
2006-12-26,46.82,47.25,46.59,46.89,61700,9.47096846638692,9.55795087647975,9.42444299122099,9.48512839361133,305015.691927654,0.0,1.0
2006-12-27,47.14,47.23,46.64,46.95,100900,9.53569956226995,9.55390518298706,9.43455722495271,9.4972654740894,498801.998630475,0.0,1.0
2006-12-28,46.98,47.22,46.95,46.95,92100,9.50333401432844,9.55188233624071,9.4972654740894,9.4972654740894,455298.950186985,0.0,1.0
2006-12-29,46.63,46.92,46.45,46.76,79600,9.43253437820636,9.49119693385037,9.39612313677216,9.45883138590885,393504.8472843,0.0,1.0
2007-01-03,46.94,47.89,46.33,46.83,412000,9.49524262734306,9.68741306824582,9.37184897581602,9.47299131313326,2036733.6316725,0.0,1.0
2007-01-04,46.97,47.13,46.22,46.6,184700,9.50131116758209,9.53367671552361,9.34959766160622,9.42646583796733,913069.664490077,0.0,1.0
2007-01-05,47.61,47.89,46.63,46.98,191800,9.63077335934817,9.68741306824582,9.43253437820636,9.50333401432844,948168.714938801,0.0,1.0
2007-01-08,47.89,48.18,47.02,48.15,189800,9.68741306824582,9.74607562388983,9.51142540131382,9.74000708365079,938281.658474373,0.0,1.0
2007-01-09,48.57,49.29,47.43,47.75,308900,9.82496664699728,9.97061161273411,9.59436211791396,9.65909321379699,1527055.87093116,0.0,1.0
2007-01-10,49.34,49.44,48.23,48.62,224200,9.98072584646584,10.0009543139293,9.75618985762155,9.835080880729,1108339.02966256,0.0,1.0
2007-01-11,50.83,51.14,49.3,49.34,244800,10.2821300116712,10.3448382608079,9.97263445948046,9.98072584646584,1210175.71124619,0.0,1.0
2007-01-12,52.06,52.23,50.97,50.97,202800,10.5309401614717,10.5653285561595,10.3104498661201,10.3104498661201,1002547.52549316,0.0,1.0
2007-01-16,52.61,52.63,52.02,52.05,291700,10.6421967325206,10.6462424260133,10.5228487744863,10.5289173147253,1442027.18533707,0.0,1.0
2007-01-17,51.82,52.53,51.2,52.5,241200,10.4823918395594,10.6260139585499,10.356975341286,10.6199454183108,1192379.00961021,0.0,1.0
2007-01-18,51.76,52.76,51.5,51.83,129900,10.4702547590813,10.6725394337158,10.4176607436763,10.4844146863057,642164.317364705,0.0,1.0
2007-01-19,52.2,52.63,51.46,51.76,223700,10.5592600159205,10.6462424260133,10.409569356691,10.4702547590813,1105867.26554645,0.0,1.0
2007-01-22,51.37,52.36,51.11,52.26,203400,10.3913637359739,10.591625563862,10.3387697205689,10.5713970963986,1005513.64243249,0.0,1.0
2007-01-23,52.31,52.32,51.31,51.45,161500,10.5815113301303,10.5835341768766,10.3792266554958,10.4075465099446,798379.809502691,0.0,1.0
2007-01-24,51.98,52.44,51.54,52.44,170200,10.5147573875009,10.6078083378328,10.4257521306617,10.6078083378328,841388.505122961,0.0,1.0
2007-01-25,51.02,51.79,50.75,50.75,205000,10.3205640998518,10.4763232993203,10.2659472377005,10.2659472377005,1013423.28760404,0.0,1.0
2007-01-26,50.93,51.5,50.47,51.27,252500,10.3023584791347,10.4176607436763,10.2093075288028,10.3711352685104,1248240.87863424,0.0,1.0
2007-01-29,50.09,50.71,49.73,50.69,284600,10.1324393524417,10.2578558507151,10.0596168695733,10.2538101572224,1406928.13488834,0.0,1.0
2007-01-30,49.53,50.29,49.3,50.29,295000,10.0191599346464,10.1728962873686,9.97263445948046,10.1728962873686,1458340.82850337,0.0,1.0
2007-01-31,49.84,49.84,48.37,48.83,292400,10.0818681837831,10.0818681837831,9.78450971207038,9.87756066240225,1445487.65509961,0.0,1.0
2007-02-01,51.86,52.55,49.2,49.2,627700,10.4904832265448,10.6300596520426,9.95240599201701,9.95240599201701,3103052.67136123,0.0,1.0
2007-02-02,51.79,52.0,51.28,51.33,183000,10.4763232993203,10.5188030809936,10.3731581152568,10.3832723489885,904665.666495315,0.0,1.0
2007-02-05,50.68,51.83,50.23,51.79,177300,10.2517873104761,10.4844146863057,10.1607592068905,10.4763232993203,876487.555571683,0.0,1.0
2007-02-06,52.24,52.36,50.62,51.0,245800,10.5673514029059,10.591625563862,10.239650229998,10.3165184063591,1215119.2394784,0.0,1.0
2007-02-07,52.74,52.97,51.96,52.27,253800,10.6684937402231,10.715019215389,10.5107116940082,10.5734199431449,1254667.46533612,0.0,1.0
2007-02-08,53.1,53.3,51.95,52.84,178300,10.7413162230915,10.7817731580184,10.5086888472619,10.6887222076866,881431.083803904,0.0,1.0
2007-02-09,51.91,53.32,51.46,53.1,246600,10.5005974602765,10.7858188515111,10.409569356691,10.7413162230915,1219074.06206417,0.0,1.0
2007-02-12,52.14,52.51,51.77,51.91,121200,10.5471229354424,10.6219682650572,10.4722776058277,10.5005974602765,599155.621744437,0.0,1.0
2007-02-13,52.1,52.37,51.3,51.5,166100,10.539031548457,10.5936484106083,10.3772038087494,10.4176607436763,821120.039370884,0.0,1.0
2007-02-14,53.05,53.16,52.05,52.35,187600,10.7312019893598,10.7534533035696,10.5289173147253,10.5896027171157,927405.8963635,0.0,1.0
2007-02-15,53.05,53.21,52.89,53.21,146800,10.7312019893598,10.7635675373013,10.6988364414183,10.7635675373013,725709.944489135,0.0,1.0
2007-02-16,53.83,53.92,52.9,52.95,141900,10.8889840355747,10.9071896562918,10.7008592881646,10.7109735218964,701486.656151283,0.0,1.0
2007-02-20,53.73,53.75,53.1,53.1,143800,10.8687555681113,10.8728012616039,10.7413162230915,10.7413162230915,710879.359792488,0.0,1.0
2007-02-21,53.35,54.0,53.08,53.35,145500,10.7918873917501,10.9233724302626,10.7372705295988,10.7918873917501,719283.357787259,0.0,1.0
2007-02-22,53.31,53.51,53.1,53.35,60300,10.7837960047648,10.8242529396917,10.7413162230915,10.7918873917501,298094.752402553,0.0,1.0
2007-02-23,53.6,53.67,53.08,53.15,53300,10.8424585604088,10.8566184876332,10.7372705295988,10.7514304568233,263490.054777049,0.0,1.0
2007-02-26,53.55,53.84,53.3,53.62,69300,10.832344326677,10.8910068823211,10.7817731580184,10.8465042539015,342586.506492488,0.0,1.0
2007-02-27,51.95,53.36,51.94,53.36,214400,10.5086888472619,10.7939102384965,10.5066660005155,10.7939102384965,1059892.45298685,0.0,1.0
2007-02-28,51.73,52.25,51.25,52.25,127800,10.4641862188423,10.5693742496522,10.3670895750177,10.5693742496522,631782.908077052,0.0,1.0
2007-03-01,52.27,52.79,50.0,51.51,499700,10.5734199431449,10.6786079739548,10.1142337317246,10.4196835904227,2470281.05763774,0.0,1.0
2007-03-02,50.83,52.56,50.46,52.25,356700,10.2821300116712,10.6320824987889,10.2072846820565,10.5693742496522,1763356.52043103,0.0,1.0
2007-03-05,50.44,51.05,49.88,50.6,207900,10.2032389885638,10.3266326400908,10.0899595707685,10.2356045365053,1027759.51947746,0.0,1.0
2007-03-06,51.09,51.95,50.08,51.93,121200,10.3347240270762,10.5086888472619,10.1304165056954,10.5046431537692,599155.621744436,0.0,1.0
2007-03-07,51.79,52.08,50.97,50.97,253800,10.4763232993203,10.5349858549643,10.3104498661201,10.3104498661201,1254667.46533613,0.0,1.0
2007-03-08,53.09,53.09,51.82,51.82,248900,10.7392933763452,10.7392933763452,10.4823918395594,10.4823918395594,1230444.17699827,0.0,1.0
2007-03-09,54.6,55.94,53.16,53.2,372400,11.0447432350433,11.3158046990535,10.7534533035696,10.761544690555,1840969.91367679,0.0,1.0
2007-03-12,55.39,55.51,53.88,54.6,206100,11.2045481280045,11.2288222889607,10.8990982693064,11.0447432350433,1018861.16865948,0.0,1.0
2007-03-13,55.1,56.01,54.94,55.31,151500,11.1458855723605,11.3299646262779,11.113520024419,11.1883653540338,748944.527180546,0.0,1.0
2007-03-14,55.3,56.02,54.86,56.02,216200,11.1863425072874,11.3319874730242,11.0973372504482,11.3319874730242,1068790.80380484,0.0,1.0
2007-03-15,55.5,56.17,55.08,55.3,79700,11.2267994422143,11.3623301742194,11.1418398788678,11.1863425072874,393999.200107521,0.0,1.0
2007-03-16,55.25,55.71,55.09,55.5,79200,11.1762282735557,11.2692792238876,11.1438627256142,11.2267994422143,391527.435991413,0.0,1.0
2007-03-19,55.49,55.96,54.97,55.25,114700,11.224776595468,11.3198503925462,11.119588564658,11.1762282735557,567022.688235038,0.0,1.0
2007-03-20,56.73,57.11,55.17,55.4,141700,11.4756095920147,11.5524777683758,11.1600454995849,11.2065709747509,700497.950504842,0.0,1.0
2007-03-21,57.11,57.22,56.33,56.73,97400,11.5524777683758,11.5747290825856,11.3946957221609,11.4756095920147,481499.649817725,0.0,1.0
2007-03-22,57.31,57.98,57.03,57.04,152900,11.5929347033027,11.7284654353078,11.5362949944051,11.5383178411514,755865.466705648,0.0,1.0
2007-03-23,57.05,57.37,56.85,57.2,75300,11.5403406878978,11.6050717837808,11.4998837529709,11.5706833890929,372247.675885775,0.0,1.0
2007-03-26,56.37,56.95,56.07,56.89,113100,11.4027871091463,11.5201122204343,11.342101706756,11.5079751399563,559113.043063497,0.0,1.0
2007-03-27,58.01,58.41,56.15,56.3,304400,11.7345339755469,11.8154478454007,11.3582844807267,11.3886271819219,1504809.99388619,0.0,1.0
2007-03-28,60.01,60.78,58.27,58.65,377100,12.1391033248159,12.2948625242844,11.7871279909519,11.863996167313,1864204.4963682,0.0,1.0
2007-03-29,59.05,60.65,58.8,60.49,173800,11.9449100371668,12.2685655165819,11.8943388685081,12.2361999686404,859185.206758932,0.0,1.0
2007-03-30,58.85,59.33,58.51,58.93,145700,11.9044531022399,12.0015497460644,11.8356763128641,11.9206358762106,720272.063433696,0.0,1.0
2007-04-02,58.73,59.56,58.58,58.85,264600,11.8801789412837,12.0480752212303,11.8498362400885,11.9044531022399,1308057.57024404,0.0,1.0
2007-04-03,60.3,60.37,58.64,58.93,170400,12.1977658804599,12.2119258076843,11.8619733205666,11.9206358762106,842377.210769403,0.0,1.0
2007-04-04,62.35,63.69,59.91,60.3,577400,12.6124494634606,12.8835109274708,12.1188748573524,12.1977658804599,2854393.20128083,0.0,1.0
2007-04-05,63.14,63.73,62.88,63.2,276700,12.7722543564218,12.8916023144562,12.7196603410169,12.7843914368999,1367874.26185384,0.0,1.0
2007-04-09,63.22,63.42,62.76,63.42,199800,12.7884371303926,12.8288940653195,12.6953861800607,12.8288940653195,987716.94079652,0.0,1.0
2007-04-10,63.12,63.48,62.67,63.46,284000,12.7682086629291,12.8410311457976,12.6771805593436,12.8369854523049,1403962.01794901,0.0,1.0
2007-04-11,62.69,63.18,62.6,63.0,200400,12.6812262528363,12.7803457434072,12.6630206321192,12.743934501973,990683.05773585,0.0,1.0
2007-04-12,63.28,63.45,62.18,62.31,175400,12.8005742108707,12.8349626055585,12.5780610687727,12.6043580764752,867094.851930476,0.0,1.0
2007-04-13,62.54,63.48,61.98,63.18,157800,12.6508835516411,12.8410311457976,12.5376041338458,12.7803457434072,780088.7550435,0.0,1.0
2007-04-16,64.15,64.15,63.17,63.41,139200,12.9765618778027,12.9765618778027,12.7783228966609,12.8268712185731,688139.129924301,0.0,1.0
2007-04-17,65.24,65.63,64.0,64.07,180200,13.1970521731543,13.2759431962617,12.9462191766075,12.9603791038319,890823.787445107,0.0,1.0
2007-04-18,65.01,65.55,64.69,65.32,226700,13.1505266979883,13.259760422291,13.0857956021053,13.213234947125,1120697.8502431,0.0,1.0
2007-04-19,64.07,64.44,63.71,64.4,174900,12.9603791038319,13.0352244334467,12.8875566209635,13.0271330464613,864623.087814372,0.0,1.0
2007-04-20,64.39,64.83,64.13,64.13,152000,13.0251101997149,13.1141154565541,12.97251618431,12.97251618431,751416.291296655,0.0,1.0
2007-04-23,64.1,65.2,63.69,64.7,198700,12.9664476440709,13.1889607861689,12.8835109274708,13.0878184488516,982279.059741087,0.0,1.0
2007-04-24,63.43,64.26,63.12,64.06,194700,12.8309169120658,12.9988131920125,12.7682086629291,12.9583562570856,962504.946812227,0.0,1.0
2007-04-25,63.39,63.8,63.14,63.5,363000,12.8228255250805,12.9057622416806,12.7722543564218,12.8450768392902,1794500.74829397,0.0,1.0
2007-04-26,63.34,63.44,62.7,62.86,206000,12.8127112913487,12.8329397588122,12.6832490995827,12.7156146475242,1018366.81583625,0.0,1.0
2007-04-27,63.86,64.38,62.77,63.1,144100,12.9178993221587,13.0230873529686,12.6974090268071,12.7641629694364,712362.418262153,0.0,1.0
2007-04-30,63.7,64.09,63.25,63.97,197800,12.8855337742171,12.9644247973246,12.7945056706316,12.9401506363685,977829.884332094,0.0,1.0
2007-05-01,63.81,63.9,63.15,63.62,185100,12.9077850884269,12.925990709144,12.7742772031682,12.8693510002464,915047.075782965,0.0,1.0
2007-05-02,65.11,65.92,63.48,63.61,347700,13.1707551654518,13.3346057519057,12.8410311457976,12.8673281535,1718864.76634109,0.0,1.0
2007-05-03,63.71,65.47,60.44,64.88,937200,12.8875566209635,13.2435776483202,12.2260857349087,13.1242296902858,4633074.65923172,0.0,1.0
2007-05-04,64.7,64.85,63.62,64.0,240800,13.0878184488516,13.1181611500468,12.8693510002464,12.9462191766075,1190401.59831733,0.0,1.0
2007-05-07,66.08,66.43,64.85,64.85,254500,13.3669712998472,13.4377709359693,13.1181611500468,13.1181611500468,1258127.93509867,0.0,1.0
2007-05-08,68.2,68.59,65.75,65.75,451500,13.7958148100724,13.8747058331798,13.3002173572179,13.3002173572179,2232002.99684498,0.0,1.0
2007-05-09,68.07,68.65,67.21,67.8,289400,13.7695178023699,13.8868429136579,13.5955529821842,13.7149009402186,1430657.07040297,0.0,1.0
2007-05-10,67.84,68.58,67.49,67.77,310000,13.7229923272039,13.8726829864335,13.6521926910819,13.7088323999795,1532493.7519866,0.0,1.0
2007-05-11,68.3,68.31,67.81,67.81,131900,13.8160432775358,13.8180661242822,13.7169237869649,13.7169237869649,652051.373829135,0.0,1.0
2007-05-14,69.22,69.45,68.25,68.25,287800,14.0021451781995,14.0486706533655,13.8059290438041,13.8059290438041,1422747.42523143,0.0,1.0
2007-05-15,69.9,70.12,69.54,69.54,309200,14.139698756951,14.1842013853706,14.0668762740826,14.0668762740826,1528538.92940082,0.0,1.0
2007-05-16,70.43,72.34,69.73,70.7,278300,14.2469096345073,14.6332733630592,14.1053103622631,14.3015264966586,1375783.90702538,0.0,1.0
2007-05-17,69.67,70.61,69.46,70.53,444900,14.0931732817851,14.2833208759415,14.0506935001118,14.2671381019707,2199375.71051237,0.0,1.0
2007-05-18,70.11,70.3,69.74,69.9,191500,14.1821785386242,14.2206126268048,14.1073332090095,14.139698756951,946685.65646914,0.0,1.0
2007-05-21,73.14,73.18,70.3,70.3,149800,14.7951011027667,14.8031924897521,14.2206126268048,14.2206126268048,740540.529185782,0.0,1.0
2007-05-22,71.99,72.51,71.75,72.0,442000,14.5624737269371,14.667661757747,14.5139254050248,14.5644965736834,2185039.47863895,0.0,1.0
2007-05-23,70.73,72.6,70.42,72.03,194800,14.3075950368976,14.6858673784641,14.2448867877609,14.5705651139225,962999.299635448,0.0,1.0
2007-05-24,68.45,71.01,67.83,70.83,342800,13.846385978731,14.3642347457953,13.7209694804576,14.3278235043611,1694641.47800324,0.0,1.0
2007-05-25,69.08,70.0,68.76,69.43,236500,13.9738253237507,14.1599272244144,13.9090942278677,14.0446249598728,1169144.42691881,0.0,1.0
2007-05-29,33.85,34.7,33.6,34.58,212550,13.6946724727551,14.0385564196337,13.5935301354379,13.9900080977215,525373.46287863,0.0,2.0
2007-05-30,34.14,34.5,33.64,33.84,310600,13.8119975840431,13.95764254978,13.6097129094086,13.6906267792624,767729.934462962,0.0,1.0
2007-05-31,34.95,35.48,34.03,34.26,500200,14.139698756951,14.3541205120636,13.7674949556235,13.8605459059554,1236376.41087693,0.0,1.0
2007-06-01,35.34,35.93,35.25,35.3,293300,14.2974808031659,14.5361767192346,14.2610695617317,14.2812980291951,724968.415254303,0.0,1.0
2007-06-04,35.82,35.92,35.15,35.4,267500,14.491674090815,14.5321310257419,14.2206126268048,14.321754964122,661196.901058732,0.0,1.0
2007-06-05,35.28,35.77,35.11,35.58,194700,14.2732066422098,14.4714456233516,14.204429852834,14.3945774469905,481252.473406111,0.0,1.0
2007-06-06,35.19,35.25,34.86,35.12,206500,14.2367954007755,14.2610695617317,14.1032875155168,14.2084755463267,510419.289976182,0.0,1.0
2007-06-07,34.44,35.12,34.31,35.03,241900,13.9333683888238,14.2084755463267,13.8807743734188,14.1720643048925,597919.739686383,0.0,1.0
2007-06-08,34.57,34.81,33.59,33.69,177000,13.9859624042288,14.0830590480533,13.5894844419452,13.6299413768721,437502.248551011,0.0,1.0
2007-06-11,34.67,34.9,34.43,34.5,212800,14.0264193391557,14.1194702894875,13.9293226953311,13.95764254978,525991.403907656,0.0,1.0
2007-06-12,34.72,34.89,34.49,34.55,204500,14.0466478066191,14.1154245959949,13.9535968562873,13.9778710172434,505475.761743966,0.0,1.0
2007-06-13,34.89,35.05,34.3,34.75,212900,14.1154245959949,14.1801556918779,13.8767286799262,14.0587848870972,526238.580319266,0.0,1.0
2007-06-14,35.58,35.61,34.98,35.05,194300,14.3945774469905,14.4067145274685,14.1518358374291,14.1801556918779,480263.767759668,0.0,1.0
2007-06-15,36.29,36.34,35.34,35.68,229300,14.6818216849714,14.7020501524349,14.2974808031659,14.4350343819174,566775.51182343,0.0,1.0
2007-06-18,36.56,37.68,36.5,36.9,493500,14.7910554092741,15.2441730804553,14.7667812483179,14.9286089880255,1219815.591299,0.0,1.0
2007-06-19,36.2,36.64,35.68,36.53,233100,14.6454104435372,14.8234209572156,14.4350343819174,14.778918328796,576168.215464638,0.0,1.0
2007-06-20,35.92,36.3,35.89,36.2,299800,14.5321310257419,14.6858673784641,14.5199939452638,14.6454104435372,741034.882009002,0.0,1.0
2007-06-21,35.45,35.96,34.96,35.82,530900,14.3419834315855,14.5483137997127,14.1437444504437,14.491674090815,1312259.56924142,0.0,1.0
2007-06-22,35.89,36.15,35.14,35.33,225500,14.5199939452638,14.6251819760738,14.2165669333121,14.2934351096732,557382.808182222,0.0,1.0
2007-06-25,35.53,36.21,35.15,35.98,330200,14.374348979527,14.6494561370299,14.2206126268048,14.556405186698,816176.511138667,0.0,1.0
2007-06-26,34.44,35.68,34.29,35.5,437800,13.9333683888238,14.4350343819174,13.8726829864335,14.3622118990489,1082138.33003182,0.0,1.0
2007-06-27,35.14,35.14,33.61,34.44,426700,14.2165669333121,14.2165669333121,13.5975758289306,13.9333683888238,1054701.74834303,0.0,1.0
2007-06-28,34.69,35.05,34.24,34.67,199200,14.0345107261411,14.1801556918779,13.85245451897,14.0264193391557,492375.411928594,0.0,1.0
2007-06-29,34.29,35.0,34.28,35.0,171300,13.8726829864335,14.1599272244144,13.8686372929408,14.1599272244144,423413.193089198,0.0,1.0
2007-07-02,33.74,34.68,33.37,34.68,359400,13.6501698443355,14.0304650326484,13.500479185106,14.0304650326484,888352.023329004,0.0,1.0
2007-07-03,33.76,34.07,33.44,33.67,352400,13.6582612313209,13.7836777295943,13.5287990395548,13.6218499898867,871049.674516251,0.0,1.0
2007-07-05,35.44,35.5,33.08,33.82,717000,14.3379377380928,14.3622118990489,13.383154073818,13.682535392277,1772254.87124901,0.0,1.0
2007-07-06,35.75,35.98,35.02,35.5,208100,14.4633542363662,14.556405186698,14.1680186113998,14.3622118990489,514374.112561951,0.0,1.0
2007-07-09,35.45,35.98,35.45,35.78,348100,14.3419834315855,14.556405186698,14.3419834315855,14.4754913168443,860421.088816988,0.0,1.0
2007-07-10,34.7,35.47,34.59,35.43,239300,14.0385564196337,14.3500748185709,13.9940537912142,14.3338920446001,591493.152984505,0.0,1.0
2007-07-11,34.27,34.84,34.2,34.75,324500,13.8645915994481,14.0951961285314,13.8362717449993,14.0587848870972,802087.455676853,0.0,1.0
2007-07-12,34.57,34.65,33.99,34.35,398700,13.9859624042288,14.0183279521703,13.7513121816528,13.8969571473896,985492.353092022,0.0,1.0
2007-07-13,34.8,34.83,34.07,34.73,337200,14.0790133545606,14.0911504350387,13.7836777295943,14.0506935001118,833478.859951421,0.0,1.0
2007-07-16,35.24,35.54,34.64,34.98,247700,14.257023868239,14.3783946730197,14.0142822586776,14.1518358374291,612255.971559805,0.0,1.0
2007-07-17,35.93,36.01,35.04,35.33,273800,14.5361767192346,14.5685422671761,14.1761099983852,14.2934351096732,676769.014990208,0.0,1.0
2007-07-18,35.53,36.0,35.0,35.94,349200,14.374348979527,14.5644965736834,14.1599272244144,14.5402224127273,863140.029344707,0.0,1.0
2007-07-19,35.43,35.87,35.35,35.87,186000,14.3338920446001,14.5119025582785,14.3015264966586,14.5119025582785,459748.125595978,0.0,1.0
2007-07-20,34.81,35.48,34.74,35.28,266900,14.0830590480533,14.3541205120636,14.0547391936045,14.2732066422098,659713.842589069,0.0,1.0
2007-07-23,35.42,35.5,34.75,34.81,120500,14.3298463511074,14.3622118990489,14.0587848870972,14.0830590480533,297847.575990943,0.0,1.0
2007-07-24,34.84,35.56,34.72,35.51,126300,14.0951961285314,14.3864860600051,14.0466478066191,14.3662575925416,312183.807864366,0.0,1.0
2007-07-25,34.3,35.34,33.57,35.1,235500,13.8767286799262,14.2974808031659,13.5813930549598,14.2003841593413,582100.449343293,0.0,1.0
2007-07-26,33.07,33.76,32.63,33.72,517000,13.3791083803253,13.6582612313209,13.201097866647,13.6420784573501,1277902.04802753,0.0,1.0
2007-07-27,33.68,33.73,32.52,32.7,401300,13.6258956833794,13.6461241508428,13.1565952382274,13.2294177210958,991918.939793902,0.0,1.0
2007-07-30,33.98,34.14,33.42,33.5,607500,13.7472664881601,13.8119975840431,13.5207076525694,13.553073200511,1501596.70053525,0.0,1.0
2007-07-31,34.23,35.01,33.94,34.28,499200,13.8484088254773,14.1639729179071,13.7310837141893,13.8686372929408,1233904.64676082,0.0,1.0
2007-08-01,33.56,34.47,32.94,34.46,687400,13.5773473614671,13.9455054693019,13.3265143649203,13.9414597758092,1699090.65341223,0.0,1.0
2007-08-02,32.9,34.03,32.61,33.23,943200,13.3103315909496,13.7674949556235,13.1930064796616,13.4438394762083,2331367.9143125,0.0,1.0
2007-08-03,32.25,33.57,32.22,33.54,638900,13.0473615139247,13.5813930549598,13.0352244334467,13.5692559744817,1579210.09378103,0.0,1.0
2007-08-06,33.03,33.1,31.63,32.13,436300,13.3629256063545,13.3912454608034,12.796528517378,12.9988131920125,1078430.68385767,0.0,1.0
2007-08-07,34.95,35.09,32.63,32.98,463000,14.139698756951,14.1963384658487,13.201097866647,13.3426971388911,1144426.78575773,0.0,1.0
2007-08-08,35.51,35.61,34.65,34.99,596700,14.3662575925416,14.4067145274685,14.0183279521703,14.1558815309218,1474901.64808129,0.0,1.0
2007-08-09,35.57,36.21,34.98,35.48,536000,14.3905317534978,14.6494561370299,14.1518358374291,14.3541205120636,1324865.56623357,0.0,1.0
2007-08-10,35.0,36.05,34.83,35.32,606400,14.1599272244144,14.5847250411469,14.0911504350387,14.2893894161805,1498877.76000754,0.0,1.0
2007-08-13,34.17,35.45,33.76,35.35,464600,13.8241346645212,14.3419834315855,13.6582612313209,14.3015264966586,1148381.6083435,0.0,1.0
2007-08-14,32.2,34.59,32.12,34.56,604300,13.0271330464613,13.9940537912142,12.9947674985198,13.9819167107361,1493687.05536371,0.0,1.0
2007-08-15,31.07,32.08,30.63,31.84,826900,12.5699696817873,12.978584724549,12.391959168109,12.8814880807245,2043901.74760922,0.0,1.0
2007-08-16,30.85,31.11,29.32,30.44,931700,12.4809644249482,12.5861524557581,11.8619733205666,12.3150909917479,2302942.62697727,0.0,1.0
2007-08-17,31.64,32.69,31.09,32.05,661300,12.8005742108707,13.2253720276031,12.5780610687727,12.9664476440709,1634577.60998182,0.0,1.0
2007-08-20,31.46,32.7,30.84,32.32,568400,12.7277517280022,13.2294177210958,12.4769187314555,13.0756813683736,1404950.72359546,0.0,1.0
2007-08-21,31.63,31.91,30.83,31.68,406900,12.796528517378,12.9098079351733,12.4728730379628,12.8167569848414,1005760.8188441,0.0,1.0
2007-08-22,32.8,33.03,32.03,32.07,537700,13.2698746560227,13.3629256063545,12.9583562570856,12.9745390310563,1329067.56523095,0.0,1.0
2007-08-23,32.12,33.13,31.85,32.96,506000,12.9947674985198,13.4033825412814,12.8855337742171,13.3346057519057,1250712.64275035,0.0,1.0
2007-08-24,32.58,32.64,31.81,32.23,278300,13.1808693991835,13.2051435601396,12.8693510002464,13.0392701269394,687891.953512692,0.0,1.0
2007-08-27,32.22,32.67,31.46,32.64,349100,13.0352244334467,13.2172806406177,12.7277517280022,13.2051435601396,862892.852933094,0.0,1.0
2007-08-28,31.11,32.0,31.01,31.81,267400,12.5861524557581,12.9462191766075,12.5456955208312,12.8693510002464,660949.724647121,0.0,1.0
2007-08-29,31.48,31.74,31.25,31.56,277700,12.7358431149876,12.8410311457976,12.6427921646558,12.7682086629291,686408.895043028,0.0,1.0
2007-08-30,31.62,31.73,31.17,31.22,239000,12.7924828238853,12.8369854523049,12.6104266167142,12.6306550841777,590751.62374967,0.0,1.0
2007-08-31,32.41,32.63,32.05,32.3,151400,13.1120926098078,13.201097866647,12.9664476440709,13.0675899813882,374225.087178661,0.0,1.0
2007-09-04,32.55,32.62,31.85,32.3,491000,13.1687323187054,13.1970521731543,12.8855337742171,13.0675899813882,1213636.18100874,0.0,1.0
2007-09-05,32.17,32.66,32.04,32.66,117300,13.0149959659832,13.213234947125,12.9624019505782,13.213234947125,289937.930819399,0.0,1.0
2007-09-06,32.01,32.5,31.81,32.47,130400,12.9502648701002,13.148503851242,12.8693510002464,13.1363667707639,322318.040740406,0.0,1.0
2007-09-07,31.88,32.23,31.71,31.98,126600,12.8976708546952,13.0392701269394,12.8288940653195,12.9381277896221,312925.337099198,0.0,1.0
2007-09-10,31.89,32.29,31.1,32.17,262700,12.9017165481879,13.0635442878955,12.5821067622654,13.0149959659832,649332.433301416,0.0,1.0
2007-09-11,32.61,32.85,32.04,32.26,317000,13.1930064796616,13.2901031234861,12.9624019505782,13.0514072074174,783549.224806047,0.0,1.0
2007-09-12,31.95,32.74,31.94,32.74,161900,12.925990709144,13.2456004950665,12.9219450156514,13.2456004950665,400178.610397791,0.0,1.0
2007-09-13,32.5,32.56,31.47,31.95,370700,13.148503851242,13.1727780121981,12.7317974214949,12.925990709144,916282.957841015,0.0,1.0
2007-09-14,31.95,32.22,31.71,32.22,176900,12.925990709144,13.0352244334467,12.8288940653195,13.0352244334467,437255.072139402,0.0,1.0
2007-09-17,31.67,31.99,31.13,31.83,234200,12.8127112913487,12.9421734831148,12.5942438427435,12.8774423872318,578887.155992356,0.0,1.0
2007-09-18,35.92,36.07,32.5,33.92,1187500,14.5321310257419,14.5928164281323,13.148503851242,13.7229923272039,2935219.88787755,0.0,1.0
2007-09-19,35.86,36.35,35.14,35.82,562900,14.5078568647858,14.7060958459276,14.2165669333121,14.491674090815,1391356.02095686,0.0,1.0
2007-09-20,36.28,36.8,35.63,36.0,805700,14.6777759914787,14.8881520530986,14.4148059144539,14.5644965736834,1991500.34834775,0.0,1.0
2007-09-21,38.46,39.23,36.17,36.6,1137900,15.5597371728851,15.8712555718222,14.6332733630592,14.8072381832448,2812620.38771863,0.0,1.0
2007-09-24,37.93,39.0,37.88,38.67,207100,15.3453154177726,15.7782046214904,15.3250869503091,15.6446967362316,511902.348445843,0.0,1.0
2007-09-25,37.96,38.0,36.97,37.44,191100,15.3574524982506,15.3736352722214,14.9569288424743,15.1470764366308,472354.122588127,0.0,1.0
2007-09-26,38.21,38.98,38.02,38.6,185400,15.4585948355679,15.770113234505,15.3817266592068,15.6163768817828,458265.067126313,0.0,1.0
2007-09-27,38.89,39.0,38.25,38.88,427500,15.7337019930708,15.7782046214904,15.4747776095386,15.7296562995781,1056679.15963592,0.0,1.0
2007-09-28,39.39,39.99,38.83,38.93,766600,15.9359866677053,16.1787282772667,15.7094278321147,15.7498847670416,1894854.37140794,0.0,1.0
2007-10-01,39.93,40.6,39.54,39.6,703900,16.1544541163105,16.4255155803208,15.9966720700956,16.0209462310518,1739874.76132801,0.0,1.0
2007-10-02,39.75,40.24,39.4,39.58,239300,16.0816316334421,16.2798706145839,15.940032361198,16.0128548440664,591493.152984504,0.0,1.0
2007-10-03,39.25,39.79,39.2,39.52,323000,15.8793469588076,16.0978144074129,15.8591184913442,15.9885806831103,798379.809502694,0.0,1.0
2007-10-04,39.09,39.5,38.39,39.04,209500,15.8146158629246,15.9804892961249,15.5314173184363,15.7943873954611,517834.582324502,0.0,1.0
2007-10-05,40.6,40.72,39.53,39.53,259900,16.4255155803208,16.474063902233,15.9926263766029,15.9926263766029,642411.493776314,0.0,1.0
2007-10-08,39.26,40.92,38.84,40.8,221800,15.8833926523003,16.5549777720868,15.7134735256073,16.5064294501746,548237.280952624,0.0,1.0
2007-10-09,39.77,40.11,39.2,39.39,293000,16.0897230204275,16.2272765991789,15.8591184913442,15.9359866677053,724226.886019471,0.0,1.0
2007-10-10,39.8,40.07,39.5,39.91,397300,16.1018601009056,16.2110938252082,15.9804892961249,16.1463627293252,982031.883329471,0.0,1.0
2007-10-11,40.15,40.62,40.01,40.18,244200,16.2434593731497,16.4336069673061,16.1868196642521,16.2555964536278,603604.79715343,0.0,1.0
2007-10-12,40.96,41.09,40.25,40.25,430900,16.5711605460576,16.6237545614626,16.2839163080766,16.2839163080766,1065083.15763068,0.0,1.0
2007-10-15,40.74,41.14,40.44,41.09,295900,16.4821552892184,16.643983028926,16.3607844844377,16.6237545614626,731395.001956183,0.0,1.0
2007-10-16,41.47,41.77,40.53,40.69,278800,16.7774909141848,16.8988617189655,16.3971957258719,16.461926821755,689127.835570744,0.0,1.0
2007-10-17,41.8,42.09,41.13,41.58,391100,16.9109987994435,17.0283239107315,16.6399373354333,16.8219935426044,966706.945809609,0.0,1.0
2007-10-18,42.0,42.25,41.39,41.94,461200,16.9919126692973,17.0930550066146,16.7451253662433,16.9676385083412,1139977.61034874,0.0,1.0
2007-10-19,41.44,42.5,41.29,42.5,203500,16.7653538337067,17.1941973439318,16.7046684313164,17.1941973439318,503003.997627858,0.0,1.0
2007-10-22,40.99,41.69,40.47,41.69,360300,16.5832976265357,16.8664961710239,16.3729215649158,16.8664961710239,890576.611033497,0.0,1.0
2007-10-23,42.91,43.03,41.37,41.46,316000,17.3600707771321,17.4086190990444,16.7370339792579,16.7734452206921,781077.460689941,0.0,1.0
2007-10-24,42.57,43.1,42.0,42.61,474700,17.2225171983807,17.4369389534932,16.9919126692973,17.2386999723514,1173346.42591618,0.0,1.0
2007-10-25,44.2,44.8,42.68,44.51,582800,17.8819652376891,18.1247068472505,17.2670198268002,18.0073817359625,1440544.1268674,0.0,1.0
2007-10-26,45.0,46.09,44.36,45.73,368300,18.2056207171043,18.6466013078075,17.9466963335721,18.5009563420706,910350.723962358,0.0,1.0
2007-10-29,45.1,45.58,44.84,45.35,413900,18.2460776520312,18.4402709396803,18.1408896212212,18.3472199893484,1023063.16765686,0.0,1.0
2007-10-30,45.17,45.34,44.81,45.34,427000,18.27439750648,18.3431742958557,18.1287525407432,18.3431742958557,1055443.27757786,0.0,1.0
2007-10-31,44.93,46.17,44.64,45.73,709500,18.1773008626555,18.678966855749,18.0599757513674,18.5009563420706,1753716.6403782,0.0,1.0
2007-11-01,44.77,45.6,44.5,45.33,775000,18.1125697667724,18.4483623266657,18.0033360424698,18.339128602363,1915617.18998324,0.0,1.0
2007-11-02,43.94,46.47,43.62,45.73,624400,17.7767772068792,18.8003376605297,17.6473150151131,18.5009563420706,1543369.51409746,0.0,1.0
2007-11-05,42.25,43.45,41.08,42.66,941100,17.0930550066146,17.5785382257374,16.6197088679699,17.2589284398149,2326177.20966868,0.0,1.0
2007-11-06,42.79,43.26,41.85,42.03,475000,17.3115224552198,17.5016700493763,16.931227266907,17.0040497497754,1174087.95515102,0.0,1.0
2007-11-07,41.86,43.14,41.57,42.53,362500,16.9352729603997,17.453121727464,16.8179478491117,17.2063344244099,896014.492088934,0.0,1.0
2007-11-08,41.4,42.14,39.85,41.13,462700,16.7491710597359,17.048552378195,16.122088568369,16.6399373354333,1143685.2565229,0.0,1.0
2007-11-09,40.17,41.23,39.66,41.06,390800,16.2515507601351,16.6803942703602,16.0452203920079,16.6116174809845,965965.416574775,0.0,1.0
2007-11-12,39.54,40.85,39.48,40.53,492800,15.9966720700956,16.526657917638,15.9723979091395,16.3971957258719,1218085.35641773,0.0,1.0
2007-11-13,40.36,40.72,39.35,40.44,586000,16.3284189364962,16.474063902233,15.9198038937345,16.3607844844377,1448453.77203894,0.0,1.0
2007-11-14,41.52,42.22,40.55,40.55,668200,16.7977193816482,17.0809179261365,16.4052871128573,16.4052871128573,1651632.78238297,0.0,1.0
2007-11-15,40.96,43.88,40.2,42.36,295000,16.5711605460576,17.752503045923,16.2636878406132,17.1375576350342,729170.414251685,0.0,1.0
2007-11-16,41.63,42.55,40.52,41.58,479300,16.8422220100678,17.2144258113953,16.3931500323792,16.8219935426044,1184716.54085028,0.0,1.0
2007-11-19,38.76,41.44,38.63,40.88,663000,15.6811079776658,16.7653538337067,15.6285139622609,16.5387949981161,1638779.60897921,0.0,1.0
2007-11-20,38.87,39.51,38.23,38.85,534800,15.7256106060854,15.9845349896176,15.4666862225533,15.7175192191,1321899.44929424,0.0,1.0
2007-11-21,37.2,38.41,36.39,38.3,658100,15.0499797928062,15.5395087054217,14.7222786198983,15.4950060770021,1626667.96481029,0.0,1.0
2007-11-23,39.51,39.6,37.65,38.25,127200,15.9845349896176,16.0209462310518,15.2320359999772,15.4747776095386,314408.395568862,0.0,1.0
2007-11-26,37.33,39.12,37.25,39.12,527300,15.1025738082112,15.8267529434027,15.0702082602697,15.8267529434027,1303361.21842343,0.0,1.0
2007-11-27,38.05,38.21,37.02,37.05,374900,15.3938637396848,15.4585948355679,14.9771573099378,14.9892943904159,926664.36712867,0.0,1.0
2007-11-28,39.11,39.46,37.72,38.05,531600,15.82270724991,15.9643065221541,15.2603558544261,15.3938637396848,1313989.8041227,0.0,1.0
2007-11-29,37.91,39.59,37.74,38.46,854000,15.3372240307872,16.0169005375591,15.2684472414115,15.5597371728851,2110886.55515573,0.0,1.0
2007-11-30,38.14,39.45,37.7,38.75,514500,15.4302749811191,15.9602608286614,15.2522644674407,15.6770622841731,1271722.63773726,0.0,1.0
2007-12-03,37.69,38.18,36.96,37.82,461400,15.248218773948,15.4464577550898,14.9528831489817,15.300812789353,1140471.96317196,0.0,1.0
2007-12-04,37.72,37.8,36.38,37.16,853100,15.2603558544261,15.2927214023676,14.7182329264056,15.0337970188354,2108661.96745123,0.0,1.0
2007-12-05,37.4,38.4,37.0,37.77,797600,15.13089366266,15.535463011929,14.9690659229524,15.2805843218895,1971479.05900727,0.0,1.0
2007-12-06,39.35,39.35,37.51,37.53,841100,15.9198038937345,15.9198038937345,15.1753962910796,15.183487678065,2079000.79805794,0.0,1.0
2007-12-07,37.78,39.71,36.88,39.71,2999400,15.2846300153822,16.0654488594714,14.9205176010401,16.0654488594714,7413809.28985257,0.0,1.0
2007-12-10,39.53,40.05,37.74,38.3,1062400,15.9926263766029,16.2030024382228,15.2684472414115,15.4950060770021,2626002.19695252,0.0,1.0
2007-12-11,39.59,40.25,39.23,39.42,863100,16.0169005375591,16.2839163080766,15.8712555718222,15.9481237481834,2133379.6086123,0.0,1.0
2007-12-12,39.97,40.29,39.41,39.63,733100,16.1706368902813,16.3000990820474,15.9440780546907,16.0330833115298,1812050.27351834,0.0,1.0
2007-12-13,40.06,40.71,39.67,39.73,738800,16.2070481317155,16.4700182087403,16.0492660855006,16.0735402464567,1826139.32898015,0.0,1.0
2007-12-14,40.69,40.79,39.63,39.63,830900,16.461926821755,16.5023837566819,16.0330833115298,16.0330833115298,2053788.80407364,0.0,1.0
2007-12-17,40.8,41.94,40.48,40.81,677200,16.5064294501746,16.9676385083412,16.3769672584085,16.5104751436672,1673878.65942793,0.0,1.0
2007-12-18,40.65,41.22,39.94,40.93,571800,16.4457440477842,16.6763485768675,16.1584998098032,16.5590234655795,1413354.72159022,0.0,1.0
2007-12-19,40.62,40.9,40.0,40.68,386600,16.4336069673061,16.5468863851014,16.1827739707594,16.4578811282623,955584.007287126,0.0,1.0
2007-12-20,40.14,40.89,39.92,40.71,344600,16.239413679657,16.5428406916088,16.1504084228178,16.4700182087403,851769.914410614,0.0,1.0
2007-12-21,40.78,40.85,39.25,39.77,396900,16.4983380631892,16.526657917638,15.8793469588076,16.0897230204275,981043.177683029,0.0,1.0
2007-12-24,41.33,41.37,40.7,41.13,85400,16.7208512052871,16.7370339792579,16.4659725152477,16.6399373354333,211088.655515573,0.0,1.0
2007-12-26,40.63,41.39,40.09,41.33,170600,16.4376526607988,16.7451253662433,16.2191852121936,16.7208512052871,421682.958207925,0.0,1.0
2007-12-27,41.74,41.98,40.66,40.75,313400,16.8867246384874,16.983821282312,16.4497897412769,16.4862009827111,774650.873988062,0.0,1.0
2007-12-28,41.61,41.99,41.18,41.79,245100,16.8341306230824,16.9878669758046,16.6601658028968,16.9069531059508,605829.384857927,0.0,1.0
2007-12-31,41.16,41.76,41.02,41.49,250700,16.6520744159114,16.8948160254728,16.5954347070137,16.7855823011702,619671.263908127,0.0,1.0
2008-01-02,41.37,41.84,40.79,41.45,395900,16.7370339792579,16.9271815734143,16.5023837566819,16.7693995271994,978571.413566921,0.0,1.0
2008-01-03,41.21,41.48,40.81,41.2,409200,16.6723028833748,16.7815366076775,16.5104751436672,16.6682571898821,1011445.87631115,0.0,1.0
2008-01-04,39.85,40.9,39.38,40.9,748300,16.122088568369,16.5468863851014,15.9319409742126,16.5468863851014,1849621.08808318,0.0,1.0
2008-01-07,39.83,40.4,39.4,39.9,339500,16.1139971813836,16.344601710467,15.940032361198,16.1423170358325,839163.917418467,0.0,1.0
2008-01-08,39.5,40.05,39.2,39.71,293400,15.9804892961249,16.2030024382228,15.8591184913442,16.0654488594714,725215.591665912,0.0,1.0
2008-01-09,39.7,39.79,39.01,39.46,427300,16.0614031659787,16.0978144074129,15.7822503149831,15.9643065221541,1056184.80681269,0.0,1.0
2008-01-10,41.03,41.16,39.21,39.55,718800,16.5994804005064,16.6520744159114,15.8631641848369,16.0007177635883,1776704.04665801,0.0,1.0
2008-01-11,38.98,41.2,38.47,41.2,403300,15.770113234505,16.6682571898821,15.5637828663778,16.6682571898821,996862.468026118,0.0,1.0
2008-01-14,38.3,39.12,38.24,38.81,337300,15.4950060770021,15.8267529434027,15.470731916046,15.7013364451293,833726.036363028,0.0,1.0
2008-01-15,36.23,38.43,36.08,38.4,1322600,14.6575475240153,15.5476000924071,14.5968621216249,15.535463011929,3269155.21996366,0.0,1.0
2008-01-16,34.97,36.43,32.98,36.43,1470300,14.1477901439364,14.7384613938691,13.3426971388911,14.7384613938691,3634234.77991272,0.0,1.0
2008-01-17,32.65,35.64,31.89,34.84,1619500,13.2091892536323,14.4188516079466,12.9017165481879,14.0951961285314,4003021.98603596,0.0,1.0
2008-01-18,34.0,34.7,32.97,32.97,1262100,13.7553578751455,14.0385564196337,13.3386514453984,13.3386514453984,3119613.49093915,0.0,1.0
2008-01-22,32.05,32.64,28.82,32.64,1737800,12.9664476440709,13.2051435601396,11.6596886459321,13.2051435601396,4295431.68097147,0.0,1.0
2008-01-23,33.42,33.69,29.92,31.08,1369700,13.5207076525694,13.6299413768721,12.104714930128,12.57401537528,3385575.30983233,0.0,1.0
2008-01-24,34.45,36.36,33.75,34.24,1023600,13.9374140823165,14.7101415394203,13.6542155378282,13.85245451897,2530097.74924754,0.0,1.0
2008-01-25,35.2,35.88,34.82,35.57,1655700,14.2408410942682,14.5159482517711,14.087104741546,14.3905317534978,4092499.84703905,0.0,1.0
2008-01-28,34.44,35.25,33.82,34.77,872800,13.9333683888238,14.2610695617317,13.682535392277,14.0668762740826,2157355.72053855,0.0,1.0
2008-01-29,36.29,36.3,34.41,34.94,552200,14.6818216849714,14.6858673784641,13.9212313083457,14.1356530634583,1364908.14491451,0.0,1.0
2008-01-30,35.67,36.93,35.16,36.7,631200,14.4309886884247,14.9407460685036,14.2246583202975,14.8476951181717,1560177.51008699,0.0,1.0
2008-01-31,36.92,38.31,35.52,35.84,2171900,14.9367003750109,15.4990517704948,14.3703032860343,14.4997654778004,5368424.48377368,0.0,1.0
2008-02-01,38.29,39.14,36.96,37.48,981500,15.4909603835094,15.834844330388,14.9528831489817,15.1632592106015,2426036.47995942,0.0,1.0
2008-02-04,38.8,39.09,37.75,38.79,596900,15.6972907516366,15.8146158629246,15.2724929349041,15.6932450581439,1475396.00090451,0.0,1.0
2008-02-05,36.88,38.71,36.73,38.51,644200,14.9205176010401,15.6608795102024,14.8598321986498,15.5799656403486,1592310.4435964,0.0,1.0
2008-02-06,37.12,38.38,36.96,37.75,483100,15.0176142448647,15.5273716249436,14.9528831489817,15.2724929349041,1194109.24449149,0.0,1.0
2008-02-07,37.16,37.49,36.56,37.12,818900,15.0337970188354,15.1673049040942,14.7910554092741,15.0176142448647,2024127.63468036,0.0,1.0
2008-02-08,37.67,38.51,37.28,37.67,463700,15.2401273869626,15.5799656403486,15.0823453407477,15.2401273869626,1146157.02063901,0.0,1.0
2008-02-11,38.27,38.8,37.07,37.59,380300,15.482868996524,15.6972907516366,14.9973857774012,15.2077618390211,940011.893355649,0.0,1.0
2008-02-12,38.86,39.43,38.21,38.21,604900,15.7215649125927,15.952169441676,15.4585948355679,15.4585948355679,1495170.11383337,0.0,1.0
2008-02-13,40.52,40.93,39.08,39.11,759900,16.3931500323792,16.5590234655795,15.8105701694319,15.82270724991,1878293.55183002,0.0,1.0
2008-02-14,39.09,42.74,39.05,40.87,1045000,15.8146158629246,17.2912939877564,15.7984330889538,16.5347493046234,2582993.50133224,0.0,1.0
2008-02-15,38.73,39.52,38.0,39.19,596900,15.6689708971878,15.9885806831103,15.3736352722214,15.8550727978515,1475396.00090451,0.0,1.0
2008-02-19,38.4,39.48,38.13,39.1,571300,15.535463011929,15.9723979091395,15.4262292876264,15.8186615564173,1412118.83953216,0.0,1.0
2008-02-20,37.93,38.29,37.05,38.07,754500,15.3453154177726,15.4909603835094,14.9892943904159,15.4019551266702,1864946.02560304,0.0,1.0
2008-02-21,38.65,39.35,37.9,38.56,749400,15.6366053492462,15.9198038937345,15.3331783372945,15.600194107812,1852340.0286109,0.0,1.0
2008-02-22,37.99,38.81,37.43,38.81,892200,15.3695895787287,15.7013364451293,15.1430307431381,15.7013364451293,2205307.94439103,0.0,1.0
2008-02-25,37.96,38.28,37.37,38.22,603300,15.3574524982506,15.4869146900167,15.1187565821819,15.4626405290606,1491215.2912476,0.0,1.0
2008-02-26,39.9,40.17,37.99,38.36,838300,16.1423170358325,16.2515507601351,15.3695895787287,15.5192802379582,2072079.85853284,0.0,1.0
2008-02-27,39.15,40.13,38.85,39.68,329100,15.8388900238807,16.2353679861643,15.7175192191,16.0533117789933,813457.57061095,0.0,1.0
2008-02-28,38.75,39.45,38.32,39.25,387500,15.6770622841731,15.9602608286614,15.5030974639875,15.8793469588076,957808.594991623,0.0,1.0
2008-02-29,37.71,39.45,37.47,38.38,461400,15.2563101609334,15.9602608286614,15.1592135171088,15.5273716249436,1140471.96317196,0.0,1.0
2008-03-03,37.07,37.87,35.81,37.79,773800,14.9973857774012,15.3210412568164,14.4876283973223,15.2886757088749,1912651.07304392,0.0,1.0
2008-03-04,36.53,36.96,35.86,36.48,667000,14.778918328796,14.9528831489817,14.5078568647858,14.7586898613325,1648666.66544364,0.0,1.0
2008-03-05,37.01,37.21,35.96,36.55,526100,14.9731116164451,15.0540254862989,14.5483137997127,14.7870097157814,1300395.10148411,0.0,1.0
2008-03-06,34.8,36.77,34.61,36.66,931000,14.0790133545606,14.8760149726205,14.0021451781995,14.831512344201,2301212.392096,0.0,1.0
2008-03-07,34.22,35.38,33.31,34.25,975400,13.8443631319846,14.3136635771367,13.4762050241499,13.8565002124627,2410958.71885117,0.0,1.0
2008-03-10,33.2,34.36,33.09,34.31,532000,13.4317023957303,13.9010028408823,13.3871997673107,13.8807743734188,1314978.50976914,0.0,1.0
2008-03-11,35.16,35.46,32.95,33.51,722300,14.2246583202975,14.3460291250782,13.330560058413,13.5571188940037,1785355.22106438,0.0,1.0
2008-03-12,35.16,35.74,34.63,35.42,470400,14.2246583202975,14.4593085428735,14.0102365651849,14.3298463511074,1162717.84021692,0.0,1.0
2008-03-13,35.27,35.37,33.81,34.41,548800,14.2691609487171,14.309617883644,13.6784896987844,13.9212313083457,1356504.14691974,0.0,1.0
2008-03-14,35.28,35.83,34.11,35.17,754700,14.2732066422098,14.4957197843077,13.799860503565,14.2287040137902,1865440.37842626,0.0,1.0
2008-03-17,33.81,34.12,32.6,33.32,799000,13.6784896987844,13.8039061970577,13.1889607861689,13.4802507176425,1974939.52876981,0.0,1.0
2008-03-18,35.92,36.15,33.83,34.47,627400,14.5321310257419,14.6251819760738,13.6865810857697,13.9455054693019,1550784.80644579,0.0,1.0
2008-03-19,34.65,36.3,34.45,35.84,807900,14.0183279521703,14.6858673784641,13.9374140823165,14.4997654778004,1996938.22940318,0.0,1.0
2008-03-20,36.65,36.93,34.57,34.97,610700,14.8274666507083,14.9407460685036,13.9859624042288,14.1477901439364,1509506.34570679,0.0,1.0
2008-03-24,38.23,38.5,36.24,36.49,582000,15.4666862225533,15.5759199468559,14.661593217508,14.7627355548252,1438566.71557451,0.0,1.0
2008-03-25,37.99,38.22,37.02,38.22,383500,15.3695895787287,15.4626405290606,14.9771573099378,15.4626405290606,947921.538527192,0.0,1.0
2008-03-26,38.8,39.29,36.99,37.55,733800,15.6972907516366,15.8955297327784,14.9650202294597,15.1915790650503,1813780.50839961,0.0,1.0
2008-03-27,37.13,39.21,36.62,39.21,686500,15.0216599383574,15.8631641848369,14.8153295702302,15.8631641848369,1696866.06570773,0.0,1.0
2008-03-28,36.61,37.81,36.31,37.24,308300,14.8112838767375,15.2967670958603,14.6899130719568,15.066162566777,762044.876995915,0.0,1.0
2008-03-31,37.36,37.6,35.91,36.28,277700,15.1147108886892,15.2118075325138,14.5280853322492,14.6777759914787,686408.89504303,0.0,1.0
2008-04-01,37.91,38.6,37.49,37.68,610700,15.3372240307872,15.6163768817828,15.1673049040942,15.2441730804553,1509506.34570679,0.0,1.0
2008-04-02,37.24,38.5,37.06,38.5,545800,15.066162566777,15.5759199468559,14.9933400839086,15.5759199468559,1349088.85457142,0.0,1.0
2008-04-03,36.78,37.5,35.56,37.5,769500,14.8800606661132,15.1713505975869,14.3864860600051,15.1713505975869,1902022.48734466,0.0,1.0
2008-04-04,38.03,38.08,36.57,36.62,413200,15.3857723526995,15.4060008201629,14.7951011027667,14.8153295702302,1021332.93277558,0.0,1.0
2008-04-07,36.52,38.35,36.36,38.25,409800,14.7748726353033,15.5152345444655,14.7101415394203,15.4747776095386,1012928.93478082,0.0,1.0
2008-04-08,36.6,37.01,36.26,36.93,266500,14.8072381832448,14.9731116164451,14.6696846044934,14.9407460685036,658725.136942625,0.0,1.0
2008-04-09,35.45,36.42,35.31,36.29,369300,14.3419834315855,14.7344157003764,14.2853437226878,14.6818216849714,912822.488078465,0.0,1.0
2008-04-10,35.08,35.51,34.65,35.42,363100,14.192292772356,14.3662575925416,14.0183279521703,14.3298463511074,897497.550558598,0.0,1.0
2008-04-11,34.2,34.65,34.07,34.5,375600,13.8362717449993,14.0183279521703,13.7836777295943,13.95764254978,928394.60200994,0.0,1.0
2008-04-14,33.73,34.5,33.65,34.5,312200,13.6461241508428,13.95764254978,13.6137586029013,13.95764254978,771684.757048735,0.0,1.0
2008-04-15,33.63,33.9,33.4,33.46,295800,13.6056672159159,13.7149009402186,13.5126162655841,13.5368904265402,731147.825544573,0.0,1.0
2008-04-16,35.53,35.55,33.92,34.39,659200,14.374348979527,14.3824403665124,13.7229923272039,13.9131399213604,1629386.905338,0.0,1.0
2008-04-17,34.66,35.34,34.6,35.05,399600,14.022373645663,14.2974808031659,13.9980994847068,14.1801556918779,987716.94079652,0.0,1.0
2008-04-18,35.35,35.88,34.82,35.71,604500,14.3015264966586,14.5159482517711,14.087104741546,14.4471714623954,1494181.40818693,0.0,1.0
2008-04-21,35.32,35.68,34.89,35.11,529900,14.2893894161805,14.4350343819174,14.1154245959949,14.204429852834,1309787.80512532,0.0,1.0
2008-04-22,34.91,35.11,34.17,35.11,474400,14.1235159829802,14.204429852834,13.8241346645212,14.204429852834,1172604.89668136,0.0,1.0
2008-04-23,33.97,34.8,33.8,34.8,425600,13.7432207946674,14.0790133545606,13.6744440052917,14.0790133545606,1051982.80781531,0.0,1.0
2008-04-24,33.55,34.2,32.82,34.17,926600,13.5733016679744,13.8362717449993,13.2779660430081,13.8241346645212,2290336.62998513,0.0,1.0
2008-04-25,35.2,35.49,33.52,33.55,967100,14.2408410942682,14.3581662055562,13.5611645874963,13.5733016679744,2390443.07668748,0.0,1.0
2008-04-28,35.92,37.07,35.0,35.0,720000,14.5321310257419,14.9973857774012,14.1599272244144,14.1599272244144,1779670.16359734,0.0,1.0
2008-04-29,24.93,26.84,23.75,25.5,15718000,10.0859138772758,10.8586413343795,9.60852204513837,10.3165184063591,38851188.3769761,0.0,1.0
2008-04-30,25.73,26.27,25.46,25.75,3336600,10.409569356691,10.6280368052962,10.3003356323883,10.4176607436763,8247288.14980395,0.0,1.0
2008-05-01,25.4,25.95,24.76,25.95,3035700,10.2760614714322,10.4985746135301,10.0171370879,10.4985746135301,7503534.32726726,0.0,1.0
2008-05-02,26.09,26.49,24.83,25.3,1827600,10.5552143224278,10.7170420621354,10.0454569423489,10.2356045365053,4517396.0985979,0.0,1.0
2008-05-05,26.21,26.28,25.58,26.22,1200200,10.6037626443401,10.6320824987889,10.3488839543006,10.6078083378328,2966611.2921521,0.0,1.0
2008-05-06,28.21,28.31,26.11,26.19,2583000,11.412901342878,11.4533582778049,10.5633057094132,10.5956712573547,6384566.71190546,0.0,1.0
2008-05-07,28.09,28.99,27.62,27.93,1862500,11.3643530209658,11.7284654353078,11.1742054268093,11.2996219250827,4603660.66625003,0.0,1.0
2008-05-08,28.18,28.9,27.9,28.38,1370600,11.4007642624,11.6920541938736,11.2874848446047,11.4816781322538,3387799.89753681,0.0,1.0
2008-05-09,29.02,29.14,28.3,28.36,920400,11.7406025157859,11.7891508376982,11.4493125843122,11.4735867452684,2275011.69246526,0.0,1.0
2008-05-12,29.65,29.94,29.16,29.21,722400,11.9954812058254,12.1128063171134,11.7972422246836,11.817470692147,1785602.39747599,0.0,1.0
2008-05-13,29.24,29.69,28.9,29.67,915700,11.8296077726251,12.0116639797961,11.6920541938736,12.0035725928108,2263394.40111955,0.0,1.0
2008-05-14,29.49,29.63,29.15,29.2,579500,11.9307501099423,11.98738981884,11.7931965311909,11.8134249986543,1432387.30528425,0.0,1.0
2008-05-15,29.72,29.75,29.0,29.65,642500,12.0238010602742,12.0359381407523,11.7325111288005,11.9954812058254,1588108.44459901,0.0,1.0
2008-05-16,29.36,30.0,28.86,29.97,645500,11.8781560945374,12.1370804780695,11.6758714199029,12.1249433975915,1595523.73694733,0.0,1.0
2008-05-19,28.68,29.64,28.67,29.59,379200,11.6030489370345,11.9914355123327,11.5990032435418,11.9712070448692,937292.952827927,0.0,1.0
2008-05-20,28.35,29.12,28.07,28.7,973800,11.4695410517757,11.7810594507128,11.3562616339804,11.6111403240198,2407003.89626539,0.0,1.0
2008-05-21,27.62,28.58,27.22,28.57,773400,11.1742054268093,11.5625920021076,11.0123776871017,11.5585463086149,1911662.36739748,0.0,1.0
2008-05-22,27.32,27.93,27.15,27.3,398100,11.0528346220286,11.2996219250827,10.9840578326529,11.0447432350433,984009.294622364,0.0,1.0
2008-05-23,27.6,27.75,26.59,27.17,488600,11.166114039824,11.2267994422143,10.7574989970623,10.9921492196383,1207703.94713008,0.0,1.0
2008-05-27,27.78,28.03,27.39,27.39,738400,11.2389365226924,11.3400788600096,11.0811544764775,11.0811544764775,1825150.62333371,0.0,1.0
2008-05-28,29.85,30.31,27.57,28.07,2421100,12.0763950756792,12.2624969763429,11.1539769593459,11.3562616339804,5984388.10150764,0.0,1.0
2008-05-29,30.06,30.36,29.61,30.18,790400,12.1613546390257,12.2827254438064,11.9792984318546,12.2099029609379,1953682.35737129,0.0,1.0
2008-05-30,29.41,30.12,28.7,30.12,1332800,11.8983845620008,12.1856287999818,11.6111403240198,12.1856287999818,3294367.21394796,0.0,1.0
2008-06-02,29.41,29.53,28.72,29.0,893900,11.8983845620008,11.9469328839131,11.6192317110052,11.7325111288005,2209509.94338842,0.0,1.0
2008-06-03,28.9,29.73,28.45,29.44,1815400,11.6920541938736,12.0278467537669,11.5099979867026,11.9105216424789,4487240.5763814,0.0,1.0
2008-06-04,29.01,29.26,28.39,28.46,615300,11.7365568222932,11.8376991596105,11.4857238257465,11.5140436801953,1520876.46064089,0.0,1.0
2008-06-05,29.51,29.9,29.16,29.2,545500,11.9388414969277,12.0966235431426,11.7972422246836,11.8134249986543,1348347.32533659,0.0,1.0
2008-06-06,28.62,29.15,28.55,29.01,408200,11.5787747760783,11.7931965311909,11.5504549216295,11.7365568222932,1008974.11219505,0.0,1.0
2008-06-09,28.33,28.92,28.26,28.67,488300,11.4614496647903,11.700145580859,11.4331298103415,11.5990032435418,1206962.41789525,0.0,1.0
2008-06-10,27.79,28.27,27.35,28.27,614200,11.2429822161851,11.4371755038342,11.0649717025067,11.4371755038342,1518157.52011317,0.0,1.0
2008-06-11,27.26,27.98,27.22,27.48,432800,11.0285604610725,11.3198503925462,11.0123776871017,11.1175657179117,1069779.50945129,0.0,1.0
2008-06-12,28.06,28.35,27.48,27.62,903300,11.3522159404877,11.4695410517757,11.1175657179117,11.1742054268093,2232744.52607982,0.0,1.0
2008-06-13,28.15,28.49,27.93,28.17,341300,11.3886271819219,11.5261807606734,11.2996219250827,11.3967185689073,843613.092827459,0.0,1.0
2008-06-16,28.66,28.73,28.16,28.59,512400,11.5949575500491,11.6232774044979,11.3926728754146,11.5666376956003,1266531.93309343,0.0,1.0
2008-06-17,28.16,28.94,28.11,28.66,580400,11.3926728754146,11.7082369678444,11.3724444079511,11.5949575500491,1434611.89298874,0.0,1.0
2008-06-18,27.62,28.12,27.26,27.72,956600,11.1742054268093,11.3764901014438,11.0285604610725,11.2146623617362,2364489.55346836,0.0,1.0
2008-06-19,26.74,27.62,26.54,27.62,1624700,10.8181843994526,11.1742054268093,10.7372705295988,11.1742054268093,4015875.15943972,0.0,1.0
2008-06-20,26.29,26.84,25.74,26.7,1140800,10.6361281922816,10.8586413343795,10.4136150501836,10.8020016254819,2819788.50365533,0.0,1.0
2008-06-23,25.38,26.15,25.35,26.15,702900,10.2679700844468,10.5794884833839,10.2558330039687,10.5794884833839,1737402.9972119,0.0,1.0
2008-06-24,26.15,26.58,25.2,25.34,1379500,10.5794884833839,10.7534533035696,10.1951476015784,10.2517873104761,3409798.59817018,0.0,1.0
2008-06-25,25.67,26.65,25.58,26.65,1938100,10.3852951957348,10.7817731580184,10.3488839543006,10.7817731580184,4790526.03342778,0.0,1.0
2008-06-26,26.03,26.09,25.01,25.53,651300,10.5309401614717,10.5552143224278,10.1182794252173,10.3286554868372,1609859.96882075,0.0,1.0
2008-06-27,26.14,26.38,25.62,25.88,1119300,10.5754427898912,10.6725394337158,10.3650667282714,10.4702547590813,2766645.57515903,0.0,1.0
2008-06-30,25.88,26.12,25.33,26.12,934200,10.4702547590813,10.5673514029059,10.2477416169834,10.5673514029059,2309122.03726754,0.0,1.0
2008-07-01,26.09,26.09,25.33,25.47,921300,10.5552143224278,10.5552143224278,10.2477416169834,10.304381325881,2277236.28016975,0.0,1.0
2008-07-02,25.4,26.73,25.01,26.34,1021000,10.2760614714322,10.8141387059599,10.1182794252173,10.656356659745,2523671.16254566,0.0,1.0
2008-07-03,25.55,25.61,24.55,25.32,726900,10.3367468738225,10.3610210347787,9.93217752455356,10.2436959234907,1796725.33599848,0.0,1.0
2008-07-07,24.91,25.33,24.24,24.3,1430600,10.0778224902904,10.2477416169834,9.80676102628017,9.83103518723631,3536105.74450326,0.0,1.0
2008-07-08,25.39,25.4,24.29,24.56,872100,10.2720157779395,10.2760614714322,9.82698949374362,9.93622321804625,2155625.48565727,0.0,1.0
2008-07-09,24.24,25.96,24.21,25.45,961900,9.80676102628017,10.5026203070228,9.7946239458021,10.2962899388956,2377589.90328372,0.0,1.0
2008-07-10,23.22,24.45,23.02,24.44,1546500,9.39410029002581,9.89172058962666,9.31318642017201,9.88767489613397,3822583.20556011,0.0,1.0
2008-07-11,22.58,23.03,21.86,23.03,1735600,9.13517590649366,9.3172321136647,8.84388597501999,9.3172321136647,4289993.79991602,0.0,1.0
2008-07-14,23.04,23.19,22.35,22.97,881500,9.32127780715739,9.38196320954774,9.04212495616179,9.29295795270856,2178860.06834868,0.0,1.0
2008-07-15,22.6,23.1,22.22,22.88,3164300,9.14326729347904,9.34555196811353,8.98953094075683,9.25654671127436,7821403.19259867,0.0,1.0
2008-07-16,23.68,23.74,22.61,22.87,2465500,9.58020219068954,9.60447635164568,9.14731298697173,9.25250101778167,6094134.42826282,0.0,1.0
2008-07-17,24.92,25.14,23.2,23.53,2044100,10.0818681837831,10.1708734406223,9.38600890304043,9.5195167882992,5052533.02973515,0.0,1.0
2008-07-18,25.87,26.27,24.95,25.13,1886100,10.4662090655886,10.6280368052962,10.0940052642612,10.1668277471296,4661994.29939019,0.0,1.0
2008-07-21,25.82,26.1,25.23,25.72,765900,10.4459805981252,10.5592600159205,10.2072846820565,10.4055236631983,1893124.13652666,0.0,1.0
2008-07-22,26.5,26.59,24.79,25.6,1593100,10.7210877556281,10.7574989970623,10.0292741683781,10.356975341286,3937767.41337071,0.0,1.0
2008-07-23,27.51,27.9,26.07,26.07,1621800,11.1297027983898,11.2874848446047,10.5471229354424,10.5471229354424,4008707.04350298,0.0,1.0
2008-07-24,25.67,27.99,25.49,27.99,1152600,10.3852951957348,11.3238960860389,10.3124727128664,11.3238960860389,2848955.32022541,0.0,1.0
2008-07-25,25.38,26.26,25.05,26.18,1314600,10.2679700844468,10.6239911118035,10.1344621991881,10.591625563862,3249381.1070348,0.0,1.0
2008-07-28,24.58,25.49,24.38,25.1,830700,9.94431460503163,10.3124727128664,9.86340073517783,10.1546906666515,2053294.45125042,0.0,1.0
2008-07-29,25.52,25.58,24.64,24.98,944500,10.3246097933445,10.3488839543006,9.96858876598777,10.1061423447392,2334581.20766344,0.0,1.0
2008-07-30,25.42,25.72,24.5,25.65,1843100,10.2841528584176,10.4055236631983,9.91194905709011,10.3772038087494,4555708.44239755,0.0,1.0
2008-07-31,25.23,25.61,24.59,24.75,1121100,10.2072846820565,10.3610210347787,9.94836029852432,10.0130913944074,2771094.75056801,0.0,1.0
2008-08-01,24.71,25.63,24.4,25.61,955600,9.9969086204366,10.3691124217641,9.87149212216321,10.3610210347787,2362017.78935224,0.0,1.0
2008-08-04,24.19,24.74,24.06,24.63,668800,9.78653255881673,10.0090457009147,9.73393854341176,9.96454307249508,1653115.84085263,0.0,1.0
2008-08-05,25.76,25.87,23.83,24.05,1433900,10.421706437169,10.4662090655886,9.64088759307989,9.72989284991907,3544262.56608642,0.0,1.0
2008-08-06,25.42,25.97,25.01,25.84,1026100,10.2841528584176,10.5066660005155,10.1182794252173,10.4540719851105,2536277.15953781,0.0,1.0
2008-08-07,25.16,25.49,24.33,24.87,557000,10.1789648276076,10.3124727128664,9.84317226771438,10.0616397163196,1376772.61267183,0.0,1.0
2008-08-08,26.51,27.17,24.68,25.23,1065700,10.7251334491208,10.9921492196383,9.98477153995853,10.2072846820565,2634159.01853566,0.0,1.0
2008-08-11,27.49,27.83,26.1,26.61,1213700,11.1216114114044,11.2591649901558,10.5592600159205,10.7655903840477,2999980.10771955,0.0,1.0
2008-08-12,27.73,28.14,27.09,27.83,1450800,11.2187080552289,11.3845814884292,10.9597836716968,11.2591649901558,3586035.37964864,0.0,1.0
2008-08-13,25.45,27.62,23.8,27.62,4316400,10.2962899388956,11.1742054268093,9.62875051260182,11.1742054268093,10669122.6307661,0.0,1.0
2008-08-14,24.37,25.66,24.03,25.18,1790700,9.85935504168514,10.3812495022421,9.72180146293369,10.187056214593,4426188.00271354,0.0,1.0
2008-08-15,24.0,24.72,23.7,24.26,1093800,9.70966438245562,10.0009543139293,9.58829357767492,9.81485241326555,2703615.59019828,0.0,1.0
2008-08-18,23.63,24.29,23.58,24.29,477800,9.55997372322609,9.82698949374362,9.53974525576264,9.82698949374362,1181008.89467612,0.0,1.0
2008-08-19,23.03,23.25,22.75,23.11,672900,9.3172321136647,9.40623737050388,9.20395269586939,9.34959766160622,1663250.07372868,0.0,1.0
2008-08-20,23.02,23.2,22.41,22.97,863600,9.31318642017201,9.38600890304043,9.06639911711793,9.29295795270856,2134615.49067036,0.0,1.0
2008-08-21,22.52,23.11,22.36,22.74,934100,9.11090174553752,9.34959766160622,9.04617064965448,9.1999070023767,2308874.86085593,0.0,1.0
2008-08-22,22.97,23.27,22.36,22.44,2036700,9.29295795270856,9.41432875748926,9.04617064965448,9.078536197596,5034241.97527596,0.0,1.0
2008-08-25,22.35,23.09,21.98,23.09,1189300,9.04212495616179,9.34150627462084,8.89243429693227,9.34150627462084,2939669.06328654,0.0,1.0
2008-08-26,22.32,22.49,21.91,22.05,681000,9.02998787568372,9.09876466505945,8.86411444248344,8.9207541513811,1683271.36306915,0.0,1.0
2008-08-27,22.57,22.75,22.0,22.33,721900,9.13113021300097,9.20395269586939,8.90052568391765,9.03403356917641,1784366.51541794,0.0,1.0
2008-08-28,23.27,23.36,22.32,22.66,775300,9.41432875748926,9.45073999892347,9.02998787568372,9.16754145443518,1916358.71921807,0.0,1.0
2008-08-29,23.37,23.83,23.21,23.22,407000,9.45478569241616,9.64088759307989,9.39005459653312,9.39410029002581,1006007.99525572,0.0,1.0
2008-09-02,24.11,24.98,23.38,23.49,1191600,9.75416701087521,10.1061423447392,9.45883138590885,9.50333401432844,2945354.12075359,0.0,1.0
2008-09-03,24.09,24.33,23.64,23.64,591000,9.74607562388983,9.84317226771438,9.56401941671878,9.56401941671878,1460812.59261948,0.0,1.0
2008-09-04,23.28,24.38,22.86,23.97,487600,9.41837445098195,9.86340073517783,9.24845532428898,9.69752730197755,1205232.18301397,0.0,1.0
2008-09-05,23.5,23.75,22.52,23.12,524900,9.50737970782113,9.60852204513837,9.11090174553752,9.35364335509891,1297428.98454478,0.0,1.0
2008-09-08,24.12,25.45,23.97,24.87,1562400,9.7582127043679,10.2962899388956,9.69752730197755,10.0616397163196,3861884.25500621,0.0,1.0
2008-09-09,25.13,25.89,24.06,24.1,1994800,10.1668277471296,10.474300452574,9.73393854341176,9.75012131738252,4930675.05881104,0.0,1.0
2008-09-10,24.6,25.4,24.31,25.08,1164200,9.95240599201701,10.2760614714322,9.835080880729,10.1465992796661,2877627.78397225,0.0,1.0
2008-09-11,24.65,24.72,23.49,23.84,730400,9.97263445948046,10.0009543139293,9.50333401432844,9.64493328657258,1805376.51040485,0.0,1.0
2008-09-12,24.43,24.94,23.95,24.94,570000,9.88362920264128,10.0899595707685,9.68943591499217,10.0899595707685,1408905.54618122,0.0,1.0
2008-09-15,24.51,25.09,23.43,23.55,760700,9.9159947505828,10.1506449731588,9.4790598533723,9.52760817528458,1880270.96312291,0.0,1.0
2008-09-16,24.86,25.49,23.4,23.9,977000,10.0575940228269,10.3124727128664,9.46692277289423,9.66920744752872,2414913.54143695,0.0,1.0
2008-09-17,23.89,24.66,23.28,24.3,2129300,9.66516175403603,9.97668015297315,9.41837445098195,9.83103518723631,5263127.33242751,0.0,1.0
2008-09-18,25.23,26.07,23.86,24.45,1616300,10.2072846820565,10.5471229354424,9.65302467355796,9.89172058962666,3995112.34086439,0.0,1.0
2008-09-19,26.49,26.9,25.15,26.09,1963900,10.7170420621354,10.8829154953357,10.1749191341149,10.5552143224278,4854297.54762333,0.0,1.0
2008-09-22,24.87,27.82,24.72,26.68,1462800,10.0616397163196,11.2551192966631,10.0009543139293,10.7939102384965,3615696.54904193,0.0,1.0
2008-09-23,24.49,25.45,24.05,24.63,655800,9.90790336359742,10.2962899388956,9.72989284991907,9.96454307249508,1620982.90734324,0.0,1.0
2008-09-24,23.81,24.4,22.69,22.69,1249300,9.63279620609451,9.87149212216321,9.17967853491325,9.17967853491325,3087974.91025299,0.0,1.0
2008-09-25,24.09,24.23,23.73,23.98,696800,9.74607562388983,9.80271533278748,9.60043065815299,9.70157299547024,1722325.23610364,0.0,1.0
2008-09-26,23.96,24.11,23.14,23.78,853900,9.69348160848486,9.75416701087521,9.36173474208429,9.62065912561644,2110639.37874412,0.0,1.0
2008-09-29,22.18,23.61,21.71,23.61,1106300,8.97334816678607,9.55188233624071,8.78320057262964,9.55188233624071,2734512.64164962,0.0,1.0
2008-09-30,22.78,23.19,21.76,22.71,748900,9.21608977634746,9.38196320954774,8.80342904009309,9.18776992189863,1851104.14655284,0.0,1.0
2008-10-01,22.15,23.1,21.75,22.71,731300,8.961211086308,9.34555196811353,8.7993833466004,9.18776992189863,1807601.09810935,0.0,1.0
2008-10-02,21.68,22.26,21.5,22.0,678900,8.77106349215157,9.00571371472759,8.69824100928316,8.90052568391765,1678080.65842532,0.0,1.0
2008-10-03,21.73,22.45,21.5,22.07,760400,8.79129195961502,9.08258189108869,8.69824100928316,8.92884553836648,1879529.43388807,0.0,1.0
2008-10-06,21.7,21.99,19.94,21.99,2097900,8.77915487913695,8.89647999042496,8.06711282442354,8.89647999042496,5185513.93918174,0.0,1.0
2008-10-07,20.35,22.24,19.75,21.75,1620700,8.23298625762383,8.9976223277422,7.99024464806244,8.7993833466004,4005988.10297528,0.0,1.0
2008-10-08,21.05,21.79,19.24,19.67,1913000,8.51618480211211,8.81556612057116,7.78391427993525,7.95787910012092,4728484.75411348,0.0,1.0
2008-10-09,19.92,21.75,19.39,20.97,962400,8.05902143743816,8.7993833466004,7.8445996823256,8.4838192541706,2378825.78534177,0.0,1.0
2008-10-10,20.58,20.69,18.59,18.83,1612300,8.32603720795569,8.37053983637528,7.52094420291041,7.61804084673497,3985225.28439998,0.0,1.0
2008-10-13,20.85,21.6,20.63,21.46,251800,8.43527093225832,8.73869794421006,8.34626567541914,8.6820582353124,622390.204435845,0.0,1.0
2008-10-14,19.99,22.14,19.25,22.08,1607000,8.08734129188699,8.95716539281531,7.78795997342794,8.93289123185917,3972124.93458461,0.0,1.0
2008-10-15,19.36,19.96,19.07,19.91,1831900,7.83246260184753,8.07520421140892,7.71513749055953,8.05497574394547,4528024.68429716,0.0,1.0
2008-10-16,19.64,19.95,18.5,19.05,1496800,7.94574201964285,8.07115851791623,7.48453296147621,7.70704610357415,3699736.52898957,0.0,1.0
2008-10-17,20.95,21.52,19.05,19.33,1470700,8.47572786718522,8.70633239626854,7.70704610357415,7.82032552136946,3635223.48555916,0.0,1.0
2008-10-20,22.74,22.79,21.49,21.5,1725600,9.1999070023767,9.22013546984015,8.69419531579047,8.69824100928316,4265276.15875494,0.0,1.0
2008-10-21,22.32,23.18,22.1,22.74,1053300,9.02998787568372,9.37791751605505,8.94098261884455,9.1999070023767,2603509.14349594,0.0,1.0
2008-10-22,20.08,22.06,19.63,21.59,1369400,8.1237525333212,8.92479984487379,7.94169632615016,8.73465225071737,3384833.78059749,0.0,1.0
2008-10-23,19.68,20.3,19.08,19.74,1862200,7.96192479361361,8.21275779016038,7.71918318405222,7.98619895456974,4602919.13701521,0.0,1.0
2008-10-24,18.82,19.22,18.22,19.09,1014200,7.61399515324228,7.77582289294987,7.37125354368089,7.72322887754491,2506863.16655613,0.0,1.0
2008-10-27,17.74,19.08,17.71,18.34,853400,7.17706025603178,7.71918318405222,7.16492317555371,7.41980186559317,2109403.49668606,0.0,1.0
2008-10-28,19.81,19.92,17.55,17.91,1317000,8.01451880901857,8.05902143743816,7.10019207967067,7.24583704540751,3255313.34091346,0.0,1.0
2008-10-29,20.6,21.43,19.43,19.43,988300,8.33412859494107,8.66992115483433,7.86078245629636,7.86078245629636,2442844.47594895,0.0,1.0
2008-10-30,21.79,22.09,21.11,21.51,748500,8.81556612057116,8.93693692535186,8.54045896306825,8.70228670277585,1850115.4409064,0.0,1.0
2008-10-31,23.36,23.65,21.37,21.42,1011700,9.45073999892347,9.56806511021147,8.64564699387819,8.66587546134164,2500683.75626586,0.0,1.0
2008-11-03,23.62,24.05,23.41,23.77,711300,9.5559280297334,9.72989284991907,9.47096846638692,9.61661343212375,1758165.8157872,0.0,1.0
2008-11-04,24.87,25.19,23.62,23.63,814500,10.0616397163196,10.1911019080857,9.5559280297334,9.55997372322609,2013251.87256949,0.0,1.0
2008-11-05,23.46,25.7,23.22,24.9,623200,9.49119693385037,10.3974322762129,9.39410029002581,10.0737767967977,1540403.39715814,0.0,1.0
2008-11-06,23.12,23.86,23.06,23.81,572300,9.35364335509891,9.65302467355796,9.32936919414277,9.63279620609451,1414590.60364827,0.0,1.0
2008-11-07,22.38,23.71,21.79,23.56,1177600,9.05426203663986,9.59233927116761,8.81556612057116,9.53165386877726,2910749.42312809,0.0,1.0
2008-11-10,22.42,23.11,21.6,23.11,690500,9.07044481061062,9.34959766160622,8.73869794421006,9.34959766160622,1706753.12217217,0.0,1.0
2008-11-11,21.19,21.89,20.75,21.89,891800,8.57282451100977,8.85602305549806,8.39481399733142,8.85602305549806,2204319.23874459,0.0,1.0
2008-11-12,20.27,21.22,20.01,21.21,549400,8.20062070968231,8.58496159148784,8.09543267887237,8.58091589799515,1357987.20538941,0.0,1.0
2008-11-13,21.89,22.02,18.99,20.24,914000,8.85602305549806,8.90861707090303,7.68277194261801,8.18848362920424,2259192.40212217,0.0,1.0
2008-11-14,21.0,21.81,20.95,21.52,793400,8.49595633464867,8.82365750755654,8.47572786718522,8.70633239626854,1961097.64971962,0.0,1.0
2008-11-17,19.78,20.74,19.64,20.74,638800,8.00238172854051,8.39076830383873,7.94574201964285,8.39076830383873,1578962.91736941,0.0,1.0
2008-11-18,19.55,19.69,18.64,19.63,995100,7.90933077820864,7.9659704871063,7.54117267037386,7.94169632615016,2459652.47193848,0.0,1.0
2008-11-19,17.89,20.0,17.7,19.03,1882000,7.23774565842213,8.09138698537968,7.16087748206102,7.69895471658877,4651860.06651414,0.0,1.0
2008-11-20,16.46,18.05,16.38,17.29,1235600,6.65921148896748,7.30247675430516,6.62684594102596,6.99500404886073,3054111.74186231,0.0,1.0
2008-11-21,16.55,17.77,15.75,17.31,1139700,6.69562273040169,7.18919733650985,6.3719672509865,7.00309543584611,2817069.56312761,0.0,1.0
2008-11-24,18.59,18.99,16.64,16.71,749800,7.52094420291041,7.68277194261801,6.73203397183589,6.76035382628472,1853328.73425734,0.0,1.0
2008-11-25,17.75,19.07,17.51,18.87,1082400,7.18110594952447,7.71513749055953,7.08400930569991,7.63422362070573,2675437.47927466,0.0,1.0
2008-11-26,17.02,17.74,16.71,17.66,1933700,6.88577032455811,7.17706025603178,6.76035382628472,7.14469470809026,4779650.2713169,0.0,1.0
2008-11-28,17.04,17.25,16.71,17.03,263200,6.89386171154349,6.97882127488998,6.76035382628472,6.8898160180508,650568.31535947,0.0,1.0
2008-12-01,15.55,16.99,15.42,16.99,999800,6.2910533811327,6.87363324408004,6.23845936572773,6.87363324408004,2471269.76328419,0.0,1.0
2008-12-02,15.9,16.49,15.34,16.25,1168200,6.43265265337685,6.67134856944555,6.20609381778622,6.57425192562099,2887514.84043667,0.0,1.0
2008-12-03,14.94,15.68,14.43,15.51,3202300,6.04426607807862,6.34364739653767,5.83793570995144,6.27487060716194,7915330.22901076,0.0,1.0
2008-12-04,14.25,15.14,13.67,15.01,2376800,5.76511322708302,6.12517994793242,5.53046300450701,6.07258593252745,5874888.95116409,0.0,1.0
2008-12-05,13.98,14.15,12.95,13.64,2777400,5.6558795027804,5.72465629215612,5.23917307303334,5.51832592402894,6865077.65607671,0.0,1.0
2008-12-08,14.39,14.92,13.82,14.6,1329800,5.82175293598068,6.03617469109324,5.59114840689736,5.90671249932717,3286951.92159963,0.0,1.0
2008-12-09,14.21,14.62,13.8,14.09,1593100,5.74893045311226,5.91480388631255,5.58305701991198,5.70038213119999,3937767.41337072,0.0,1.0
2008-12-10,14.17,14.56,13.92,14.32,1517100,5.7327476791415,5.89052972535641,5.63160534182426,5.79343308153185,3749913.34054655,0.0,1.0
2008-12-11,9.19,10.23,7.76,8.22,14477900,3.71799231978196,4.13874444302171,3.13945815032732,3.32556005099105,35785953.6965915,0.0,1.0
2008-12-12,8.78,9.31,8.44,8.8,3206000,3.55211888658168,3.76654064169424,3.41456530783023,3.56021027356706,7924475.75624035,0.0,1.0
2008-12-15,9.24,9.32,8.87,8.97,1919200,3.73822078724541,3.77058633518693,3.58853012801589,3.62898706294279,4743809.69163334,0.0,1.0
2008-12-16,9.6,9.69,8.95,9.5,1368100,3.88386575298225,3.92027699441646,3.62089567595741,3.84340881805535,3381620.48724654,0.0,1.0
2008-12-17,10.15,10.19,9.34,9.6,1181700,4.10637889508019,4.12256166905095,3.77867772217231,3.88386575298225,2920883.65600412,0.0,1.0
2008-12-18,9.43,9.99,9.24,9.95,1124600,3.81508896360652,4.04164779919715,3.73822078724541,4.02546502522639,2779745.92497439,0.0,1.0
2008-12-19,9.63,9.73,9.16,9.4,1162800,3.89600283346032,3.93645976838722,3.70585523930389,3.80295188312845,2874167.31420969,0.0,1.0
2008-12-22,9.27,9.82,9.13,9.6,923600,3.75035786772348,3.97287100982142,3.69371815882582,3.88386575298225,2282921.3376368,0.0,1.0
2008-12-23,9.91,9.99,9.2,9.2,1394900,4.00928225125563,4.04164779919715,3.72203801327465,3.72203801327465,3447863.76555823,0.0,1.0
2008-12-24,10.2,10.25,9.76,9.77,557300,4.12660736254364,4.14683583000709,3.94859684886528,3.95264254235797,1377514.14190666,0.0,1.0
2008-12-26,10.23,10.35,9.98,10.02,279800,4.13874444302171,4.18729276493398,4.03760210570446,4.05378487967522,691599.599686853,0.0,1.0
2008-12-29,10.24,10.45,10.04,10.15,496400,4.1427901365144,4.22774969986088,4.0618762666606,4.10637889508019,1226983.70723572,0.0,1.0
2008-12-30,10.7,10.8,10.0,10.24,802600,4.32889203717813,4.36934897210503,4.04569349268984,4.1427901365144,1983837.87958781,0.0,1.0
2008-12-31,11.76,11.91,10.4,10.51,1052100,4.75773554740325,4.8184209497936,4.20752123239743,4.25202386081702,2600543.02655661,0.0,1.0
2009-01-02,12.2,12.4,11.49,11.53,1354400,4.93574606108161,5.0166599309354,4.64850182310063,4.66468459707139,3347757.31885587,0.0,1.0
2009-01-05,12.5,12.59,11.81,12.39,1780600,5.0571168658623,5.09352810729651,4.7779640148667,5.01261423744271,4401223.18514085,0.0,1.0
2009-01-06,12.95,13.0,12.26,12.63,1431700,5.23917307303334,5.25940154049679,4.96002022203774,5.10971088126727,3538824.68503098,0.0,1.0
2009-01-07,12.39,12.91,12.0,12.9,1561500,5.01261423744271,5.22299029906258,4.85483219122781,5.21894460556989,3859659.66730172,0.0,1.0
2009-01-08,12.19,12.36,11.62,12.12,588500,4.93170036758892,5.00047715696464,4.70109583850559,4.90338051314009,1454633.18232921,0.0,1.0
2009-01-09,11.81,12.25,11.6,12.19,641700,4.7779640148667,4.95597452854506,4.69300445152022,4.93170036758892,1586131.03330613,0.0,1.0
2009-01-12,11.2,11.68,11.12,11.48,1765300,4.53117671181262,4.72536999946173,4.4988111638711,4.64445612960794,4363405.19416441,0.0,1.0
2009-01-13,11.22,11.48,10.88,11.3,1606000,4.539268098798,4.64445612960794,4.40171452004655,4.57163364673952,3969653.1704685,0.0,1.0
2009-01-14,11.19,11.27,10.92,11.06,815400,4.52713101831993,4.55949656626145,4.41789729401731,4.47453700291496,2015476.46027398,0.0,1.0
2009-01-15,11.79,12.25,10.62,11.13,1204700,4.76987262788132,4.95597452854506,4.29652648923661,4.50285685736379,2977734.2306746,0.0,1.0
2009-01-16,11.99,12.3,11.8,11.87,1592100,4.85078649773512,4.9762029960085,4.77391832137401,4.80223817582284,3935295.64925461,0.0,1.0
2009-01-20,10.79,11.94,10.67,11.94,1070200,4.36530327861234,4.83055803027167,4.31675495670006,4.83055803027167,2645281.95705815,0.0,1.0
2009-01-21,10.71,10.92,10.41,10.92,1443100,4.33293773067082,4.41789729401731,4.21156692589012,4.41789729401731,3567002.7959546,0.0,1.0
2009-01-22,10.37,10.56,9.76,10.5,2044500,4.19538415191936,4.27225232828047,3.94859684886528,4.24797816732433,5053521.7353816,0.0,1.0
2009-01-23,10.86,11.12,10.01,10.14,860300,4.39362313306117,4.4988111638711,4.04973918618253,4.1023332015875,2126458.6690872,0.0,1.0
2009-01-26,10.8,11.29,10.64,10.86,613900,4.36934897210503,4.56758795324683,4.30461787622199,4.39362313306117,1517415.99087834,0.0,1.0
2009-01-27,10.93,11.07,10.69,10.84,480500,4.42194298751,4.47858269640765,4.32484634368544,4.38553174607579,1187682.65778961,0.0,1.0
2009-01-28,11.23,11.38,11.02,11.19,1099400,4.54331379229069,4.60399919468104,4.4583542289442,4.52713101831993,2717457.46924849,0.0,1.0
2009-01-29,11.1,11.64,10.97,11.18,1236800,4.49071977688572,4.70918722549098,4.43812576148076,4.52308532482724,3057077.85880165,0.0,1.0
2009-01-30,10.66,11.13,10.37,10.97,941900,4.31270926320737,4.50285685736379,4.19538415191936,4.43812576148076,2328154.62096157,0.0,1.0
2009-02-02,10.19,10.87,10.03,10.59,1206400,4.12256166905095,4.39766882655386,4.05783057316791,4.28438940875854,2981936.22967198,0.0,1.0
2009-02-03,10.66,10.71,10.22,10.49,781300,4.31270926320737,4.33293773067082,4.13469874952902,4.24393247383164,1931189.30391472,0.0,1.0
2009-02-04,10.11,10.7,10.02,10.62,998700,4.09019612110943,4.32889203717813,4.05378487967522,4.29652648923661,2468550.82275647,0.0,1.0
2009-02-05,10.76,10.85,9.89,10.04,985000,4.35316619813427,4.38957743956848,4.00119086427025,4.0618762666606,2434687.6543658,0.0,1.0
2009-02-06,10.54,11.17,10.5,10.66,1486700,4.26416094129509,4.51903963133455,4.24797816732433,4.31270926320737,3674771.71141689,0.0,1.0
2009-02-09,10.64,10.7,10.05,10.47,1860600,4.30461787622199,4.32889203717813,4.06592196015329,4.23584108684626,4598964.31442945,0.0,1.0
2009-02-10,10.4,10.83,10.2,10.48,2550200,4.20752123239743,4.3814860525831,4.12660736254364,4.23988678033895,6303492.84889712,0.0,1.0
2009-02-11,10.21,10.51,10.0,10.21,2378500,4.13065305603633,4.25202386081702,4.04569349268984,4.13065305603633,5879090.95016147,0.0,1.0
2009-02-12,7.79,8.29,7.25,7.4,11168400,3.15159523080539,3.35387990543988,2.93312778220013,2.99381318459048,27605650.354334,0.0,1.0
2009-02-13,7.26,7.9,7.14,7.81,4284000,2.93717347569282,3.19609785922497,2.88862515378055,3.15968661779077,10589037.4734042,0.0,1.0
2009-02-17,7.23,7.4,6.84,7.14,2058500,2.92503639521476,2.99381318459048,2.76725434899985,2.88862515378055,5088126.43300709,0.0,1.0
2009-02-18,7.28,7.55,7.02,7.21,1420000,2.9452648626782,3.05449858698083,2.84007683186827,2.91694500822938,3509905.04487253,0.0,1.0
2009-02-19,7.17,7.41,7.12,7.27,1281000,2.90076223425862,2.99785887808317,2.88053376679517,2.94121916918551,3166329.83273359,0.0,1.0
2009-02-20,6.98,7.18,6.66,7.02,1689200,2.82389405789751,2.90480792775131,2.69443186613143,2.84007683186827,4175303.94492863,0.0,1.0
2009-02-23,6.69,7.44,6.64,7.44,2093200,2.7065689466095,3.00999595856124,2.68634047914605,3.00999595856124,5173896.64783604,0.0,1.0
2009-02-24,7.14,7.32,6.65,7.07,1881200,2.88862515378055,2.96144763664896,2.69038617263874,2.86030529933172,4649882.65522125,0.0,1.0
2009-02-25,7.06,7.28,6.85,7.13,1051000,2.85625960583903,2.9452648626782,2.77130004249254,2.88457946028786,2597824.08602888,0.0,1.0
2009-02-26,7.43,7.51,7.07,7.15,1537300,3.00595026506855,3.03831581301007,2.86030529933172,2.89267084727324,3799842.97569192,0.0,1.0
2009-02-27,7.4,7.67,7.15,7.34,2436500,2.99381318459048,3.10304690889311,2.89267084727324,2.96953902363434,6022453.26889571,0.0,1.0
2009-03-02,7.08,7.29,7.0,7.23,1436600,2.86435099282441,2.94931055617089,2.83198544488289,2.92503639521476,3550936.3291999,0.0,1.0
2009-03-03,6.61,7.23,6.55,7.22,1320900,2.67420339866798,2.92503639521476,2.64992923771185,2.92099070172207,3264953.22096628,0.0,1.0
2009-03-04,6.15,6.99,6.08,6.59,2498200,2.48810149800425,2.8279397513902,2.45978164355542,2.66611201168261,6174961.11485953,0.0,1.0
2009-03-05,5.77,6.13,5.74,6.03,2169800,2.33436514528204,2.48001011101887,2.32222806480397,2.43955317609197,5363233.77912985,0.0,1.0
2009-03-06,5.89,6.04,5.79,5.84,1543900,2.38291346719432,2.44359886958466,2.34245653226742,2.36268499973087,3816156.61885822,0.0,1.0
2009-03-09,5.79,5.95,5.66,5.8,1903000,2.34245653226742,2.40718762815046,2.28986251686245,2.34650222576011,4703767.11295239,0.0,1.0
2009-03-10,6.31,6.8,5.95,6.0,1912100,2.55283259388729,2.75107157502909,2.40718762815046,2.4274160956139,4726260.16640898,0.0,1.0
2009-03-11,6.67,6.73,6.27,6.4,1149300,2.69847755962412,2.72275172058026,2.53664981991653,2.5892438353215,2840798.49864225,0.0,1.0
2009-03-12,7.24,7.32,6.55,6.72,1339300,2.92908208870744,2.96144763664896,2.64992923771185,2.71870602708757,3310433.68070266,0.0,1.0
2009-03-13,7.46,7.51,7.08,7.15,1089800,3.01808734554662,3.03831581301007,2.86435099282441,2.89267084727324,2693728.53373386,0.0,1.0
2009-03-16,7.15,7.7,7.1,7.63,1123800,2.89267084727324,3.11518398937118,2.87244237980979,3.08686413492235,2777768.5136815,0.0,1.0
2009-03-17,7.39,7.4,7.15,7.24,767500,2.98976749109779,2.99381318459048,2.89267084727324,2.92908208870744,1897078.95911244,0.0,1.0
2009-03-18,7.94,7.98,7.34,7.34,1480400,3.21228063319573,3.22846340716649,2.96953902363434,2.96953902363434,3659199.59748541,0.0,1.0
2009-03-19,8.2,8.31,7.77,8.03,1126600,3.31746866400567,3.36197129242526,3.14350384382001,3.24869187462994,2784689.45320661,0.0,1.0
2009-03-20,7.64,8.4,7.64,8.4,1611600,3.09090982841504,3.39838253385947,3.09090982841504,3.39838253385947,3983495.0495187,0.0,1.0
2009-03-23,8.43,8.43,7.72,7.85,1592400,3.41051961433754,3.41051961433754,3.12327537635656,3.17586939176152,3936037.17848943,0.0,1.0
2009-03-24,8.04,8.49,8.0,8.43,1398300,3.25273756812263,3.43479377529368,3.23655479415187,3.41051961433754,3456267.76355299,0.0,1.0
2009-03-25,8.39,8.71,8.08,8.18,1764800,3.39433684036678,3.52379903213285,3.26892034209339,3.30937727702029,4362169.31210635,0.0,1.0
2009-03-26,8.64,8.72,8.17,8.42,1311100,3.49547917768402,3.52784472562554,3.3053315835276,3.40647392084485,3240729.93262843,0.0,1.0
2009-03-27,8.48,8.6,8.17,8.58,577400,3.43074808180099,3.47929640371326,3.3053315835276,3.47120501672788,1427196.60064042,0.0,1.0
2009-03-30,7.98,8.26,7.73,8.26,782000,3.22846340716649,3.34174282496181,3.12732106984925,3.34174282496181,1932919.538796,0.0,1.0
2009-03-31,8.1,8.16,7.88,7.99,1050600,3.27701172907877,3.30128589003491,3.18800647223959,3.23250910065918,2596835.38038244,0.0,1.0
2009-04-01,8.25,8.3,7.89,8.0,2036100,3.33769713146912,3.35792559893257,3.19205216573228,3.23655479415187,5032758.91680629,0.0,1.0
2009-04-02,8.71,9.1,8.3,8.3,2138800,3.52379903213285,3.68158107834775,3.35792559893257,3.35792559893257,5286609.09153053,0.0,1.0
2009-04-03,9.5,9.5,8.67,8.69,1135600,3.84340881805535,3.84340881805535,3.50761625816209,3.51570764514747,2806935.33025157,0.0,1.0
2009-04-06,8.81,9.36,8.63,9.36,1067900,3.56425596705975,3.78676910915769,3.49143348419133,3.78676910915769,2639596.8995911,0.0,1.0
2009-04-07,8.62,8.88,8.36,8.63,2135200,3.48738779069864,3.59257582150858,3.38219975988871,3.49143348419133,5277710.74071254,0.0,1.0
2009-04-08,8.8,8.9,8.45,8.72,802600,3.56021027356706,3.60066720849396,3.41861100132291,3.52784472562554,1983837.87958781,0.0,1.0
2009-04-09,9.83,9.91,9.08,9.15,1030200,3.97691670331411,4.00928225125563,3.67348969136238,3.7018095458112,2546411.39241386,0.0,1.0
2009-04-13,10.96,11.15,9.62,9.62,2159700,4.43408006798807,4.51094824434917,3.89195713996763,3.89195713996763,5338268.96155717,0.0,1.0
2009-04-14,10.94,11.27,10.51,11.12,2336700,4.42598868100269,4.55949656626145,4.25202386081702,4.4988111638711,5775771.21010818,0.0,1.0
2009-04-15,11.19,11.2,10.75,10.96,1528500,4.52713101831993,4.53117671181262,4.34912050464158,4.43408006798807,3778091.45147018,0.0,1.0
2009-04-16,12.01,12.3,11.1,11.2,2557300,4.8588778847205,4.9762029960085,4.49071977688572,4.53117671181262,6321042.37412147,0.0,1.0
2009-04-17,12.7,12.8,12.06,12.24,2538700,5.1380307357161,5.178487670643,4.87910635218395,4.95192883505236,6275067.56156188,0.0,1.0
2009-04-20,11.85,12.3,11.68,12.3,1611600,4.79414678883746,4.9762029960085,4.72536999946173,4.9762029960085,3983495.0495187,0.0,1.0
2009-04-21,12.45,12.49,11.47,11.68,1352100,5.03688839839885,5.05307117236961,4.64041043611525,4.72536999946173,3342072.26138883,0.0,1.0
2009-04-22,12.83,13.09,12.12,12.18,1629200,5.19062475112107,5.295812781931,4.90338051314009,4.92765467409623,4026998.09796219,0.0,1.0
2009-04-23,12.33,13.61,12.04,12.98,2631900,4.98834007648657,5.50618884355087,4.87101496519857,5.25131015351141,6505435.97718309,0.0,1.0
2009-04-24,12.66,12.94,12.32,12.62,1746500,5.12184796174534,5.23512737954065,4.98429438299388,5.10566518777458,4316936.02878159,0.0,1.0
2009-04-27,12.18,12.91,12.03,12.91,797500,4.92765467409623,5.22299029906258,4.86696927170588,5.22299029906258,1971231.88259566,0.0,1.0
2009-04-28,11.69,12.19,11.59,12.08,2022500,4.72941569295442,4.93170036758892,4.68895875802753,4.88719773916933,4999142.92482724,0.0,1.0
2009-04-29,11.32,11.95,11.19,11.95,3500100,4.5797250337249,4.83460372376436,4.52713101831993,4.83460372376436,8651421.58278754,0.0,1.0
2009-04-30,11.45,11.94,11.43,11.66,2260500,4.63231904912987,4.83055803027167,4.62422766214449,4.71727861247635,5587422.7844608,0.0,1.0
2009-05-01,10.98,11.73,10.73,11.73,3439300,4.44217145497345,4.74559846692518,4.3410291176562,4.74559846692518,8501138.3245282,0.0,1.0
2009-05-04,11.21,11.46,10.88,11.08,3211400,4.53522240530531,4.63636474262256,4.40171452004655,4.48262838990034,7937823.28246734,0.0,1.0
2009-05-05,12.16,12.32,11.15,11.35,2816000,4.91956328711085,4.98429438299388,4.51094824434917,4.59186211420297,6960487.75095846,0.0,1.0
2009-05-06,12.33,12.6,11.82,12.44,1109800,4.98834007648657,5.0975738007892,4.78200970835939,5.03284270490616,2743163.816056,0.0,1.0
2009-05-07,11.95,12.69,11.83,12.37,1031800,4.83460372376436,5.13398504222341,4.78605540185208,5.00452285045733,2550366.21499962,0.0,1.0
2009-05-08,12.42,12.43,11.83,12.34,1752500,5.02475131792078,5.02879701141347,4.78605540185208,4.99238576997926,4331766.61347824,0.0,1.0
2009-05-11,11.87,12.5,11.76,12.5,2591000,4.80223817582284,5.0571168658623,4.75773554740325,5.0571168658623,6404340.8248343,0.0,1.0
2009-05-12,11.76,12.27,11.35,12.08,2200700,4.75773554740325,4.96406591553043,4.59186211420297,4.88719773916933,5439611.29031758,0.0,1.0
2009-05-13,10.85,11.54,10.76,11.45,2975700,4.38957743956848,4.66873029056408,4.35316619813427,4.63231904912987,7355228.48030081,0.0,1.0
2009-05-14,13.04,14.45,10.36,10.37,9292100,5.27558431446755,5.84602709693682,4.19133845842667,4.19538415191936,22967879.3432817,0.0,1.0
2009-05-15,13.58,14.19,13.24,13.5,3335000,5.4940517630728,5.74083906612688,5.35649818432135,5.46168621513128,8243333.32721821,0.0,1.0
2009-05-18,13.73,14.05,13.47,13.9,1618600,5.55473716546315,5.68419935722923,5.44954913465322,5.62351395483888,4000797.39833145,0.0,1.0
2009-05-19,15.94,17.04,13.91,13.91,6656600,6.44883542734761,6.89386171154349,5.62755964833157,5.62755964833157,16453545.0152806,0.0,1.0
2009-05-20,16.37,17.0,15.85,15.85,3314600,6.62280024753327,6.87767893757273,6.4124241859134,6.4124241859134,8192909.33924962,0.0,1.0
2009-05-21,15.71,16.45,15.45,16.2,2182800,6.35578447701574,6.65516579547479,6.2505964462058,6.55402345815754,5395366.71263925,0.0,1.0
2009-05-22,15.82,16.0,15.55,15.88,773200,6.40028710543533,6.47310958830375,6.2910533811327,6.42456126639147,1911168.01457425,0.0,1.0
2009-05-26,16.52,16.71,15.32,15.83,1511100,6.68348564992362,6.76035382628472,6.19800243080084,6.40433279892802,3735082.7558499,0.0,1.0
2009-05-27,16.08,16.79,16.0,16.79,1030400,6.50547513624526,6.79271937422624,6.47310958830375,6.79271937422624,2546905.74523708,0.0,1.0
2009-05-28,16.06,16.27,15.25,16.09,1290600,6.49738374925988,6.58234331260637,6.16968257635201,6.50952082973795,3190058.76824822,0.0,1.0
2009-05-29,16.45,16.46,15.94,16.18,718000,6.65516579547479,6.65921148896748,6.44883542734761,6.54593207117216,1774726.63536512,0.0,1.0
2009-06-01,17.25,17.69,16.8,16.9,1983900,6.97882127488998,7.15683178856833,6.79676506771893,6.83722200264583,4903732.82994549,0.0,1.0
2009-06-02,17.21,17.69,16.77,17.21,1386300,6.96263850091922,7.15683178856833,6.78462798724086,6.96263850091922,3426606.5941597,0.0,1.0
2009-06-03,16.26,16.82,15.7,16.6,1389800,6.57829761911368,6.80485645470431,6.35173878352305,6.71585119786514,3435257.76856608,0.0,1.0
2009-06-04,15.98,16.53,15.66,16.28,1242400,6.46501820131837,6.68753134341631,6.33555600955229,6.58638900609906,3070919.73785184,0.0,1.0
2009-06-05,16.09,16.46,15.35,16.46,1197100,6.50952082973795,6.65921148896748,6.21013951127891,6.65921148896748,2958948.82339218,0.0,1.0
2009-06-08,15.62,15.88,15.12,15.78,1080800,6.31937323558153,6.42456126639147,6.11708856094704,6.38410433146457,2671482.65668889,0.0,1.0
2009-06-09,16.9,17.03,15.87,15.92,1572800,6.83722200264583,6.8898160180508,6.42051557289878,6.44074404036223,3887590.60181373,0.0,1.0
2009-06-10,16.76,17.25,16.5,17.25,1182600,6.78058229374817,6.97882127488998,6.67539426293824,6.97882127488998,2923108.24370862,0.0,1.0
2009-06-11,17.28,17.59,16.53,16.62,1470600,6.99095835536805,7.11637485364143,6.68753134341631,6.72394258485052,3634976.30914755,0.0,1.0
2009-06-12,17.12,17.15,16.81,17.0,624600,6.92622725948501,6.93836433996308,6.80081076121162,6.87767893757273,1543863.86692069,0.0,1.0
2009-06-15,16.71,16.97,16.27,16.97,821400,6.76035382628472,6.86554185709466,6.58234331260637,6.86554185709466,2030307.04497063,0.0,1.0
2009-06-16,16.18,17.0,16.01,17.0,1005500,6.54593207117216,6.87767893757273,6.47715528179644,6.87767893757273,2485358.818746,0.0,1.0
2009-06-17,15.81,16.17,15.4,16.17,730000,6.39624141194264,6.54188637767947,6.23036797874235,6.54188637767947,1804387.80475841,0.0,1.0
2009-06-18,15.88,16.31,15.81,16.03,1226400,6.42456126639147,6.59852608657713,6.39624141194264,6.48524666878181,3031371.51199412,0.0,1.0
2009-06-19,15.58,15.9,15.53,15.82,761600,6.30319046161077,6.43265265337685,6.28296199414732,6.40028710543533,1882495.5508274,0.0,1.0
2009-06-22,14.91,15.2,14.48,14.99,1254600,6.03212899760055,6.14945410888856,5.85816417741489,6.06449454554207,3101075.26006836,0.0,1.0
2009-06-23,14.73,15.09,14.09,15.05,1038400,5.95930651473214,6.10495148046897,5.70038213119999,6.08876870649821,2566679.85816593,0.0,1.0
2009-06-24,15.51,15.71,14.86,14.86,1337200,6.27487060716194,6.35578447701574,6.0119005301371,6.0119005301371,3305242.97605883,0.0,1.0
2009-06-25,15.84,16.42,15.41,15.41,1238000,6.40837849242071,6.64302871499672,6.23441367223504,6.23441367223504,3060043.97574097,0.0,1.0
2009-06-26,15.98,16.2,15.73,15.84,575700,6.46501820131837,6.55402345815754,6.36387586400112,6.40837849242071,1422994.60164303,0.0,1.0
2009-06-29,14.64,15.88,14.52,15.88,2397700,5.92289527329793,6.42456126639147,5.87434695138565,6.42456126639147,5926548.82119073,0.0,1.0
2009-06-30,14.8,15.14,14.6,14.81,1215300,5.98762636918096,6.12517994793242,5.90671249932717,5.99167206267365,3003934.93030534,0.0,1.0
2009-07-01,14.86,15.21,14.73,14.74,698700,6.0119005301371,6.15349980238125,5.95930651473214,5.96335220822483,1727021.58792425,0.0,1.0
2009-07-02,14.28,15.07,14.24,14.94,664100,5.77725030756109,6.09686009348359,5.76106753359033,6.04426607807862,1641498.54950693,0.0,1.0
2009-07-06,13.5,14.11,13.07,14.09,1276600,5.46168621513128,5.70847351818537,5.28772139494562,5.70038213119999,3155454.07062272,0.0,1.0
2009-07-07,14.04,14.11,13.6,13.66,1025700,5.68015366373654,5.70847351818537,5.50214315005818,5.52641731101432,2535288.45389137,0.0,1.0
2009-07-08,14.12,14.12,13.77,13.8,1301600,5.71251921167805,5.71251921167805,5.57091993943391,5.58305701991198,3217248.17352541,0.0,1.0
2009-07-09,13.89,14.45,13.88,14.45,562500,5.61946826134619,5.84602709693682,5.6154225678535,5.84602709693682,1390367.31531042,0.0,1.0
2009-07-10,13.72,13.86,13.58,13.85,474600,5.55069147197046,5.60733118086812,5.4940517630728,5.60328548737543,1173099.24950458,0.0,1.0
2009-07-13,14.14,14.14,13.45,13.72,453000,5.72061059866344,5.72061059866344,5.44145774766784,5.55069147197046,1119709.14459666,0.0,1.0
2009-07-14,14.93,14.99,14.25,14.32,588600,6.04022038458593,6.06449454554207,5.76511322708302,5.79343308153185,1454880.35874082,0.0,1.0
2009-07-15,15.7,15.78,15.16,15.32,576900,6.35173878352305,6.38410433146457,6.1332713349178,6.19800243080084,1425960.71858236,0.0,1.0
2009-07-16,16.18,16.25,15.41,15.5,492100,6.54593207117216,6.57425192562099,6.23441367223504,6.27082491366925,1216355.12153646,0.0,1.0
2009-07-17,16.04,16.3,15.9,16.28,370000,6.4892923622745,6.59448039308444,6.43265265337685,6.58638900609906,914552.722959742,0.0,1.0
2009-07-20,16.75,16.75,16.26,16.38,517900,6.77653660025548,6.77653660025548,6.57829761911368,6.62684594102596,1280126.63573203,0.0,1.0
2009-07-21,16.69,16.99,16.25,16.8,597100,6.75226243929934,6.87363324408004,6.57425192562099,6.79676506771893,1475890.35372773,0.0,1.0
2009-07-22,16.77,17.08,16.7,16.72,630000,6.78462798724086,6.91004448551425,6.75630813279203,6.76439951977741,1557211.39314767,0.0,1.0
2009-07-23,16.91,17.28,16.66,16.81,860500,6.84126769613852,6.99095835536805,6.74012535882127,6.80081076121162,2126953.02191043,0.0,1.0
2009-07-24,16.77,16.96,16.48,16.78,533400,6.78462798724086,6.86149616360197,6.66730287595286,6.78867368073355,1318438.97953169,0.0,1.0
2009-07-27,16.61,17.01,16.45,16.97,335100,6.71989689135783,6.88172463106542,6.65516579547479,6.86554185709466,828288.155307592,0.0,1.0
2009-07-28,16.67,16.69,16.31,16.4,262500,6.74417105231397,6.75226243929934,6.59852608657713,6.63493732801134,648838.080478194,0.0,1.0
2009-07-29,16.36,16.8,16.15,16.6,248800,6.61875455404058,6.79676506771893,6.53379499069409,6.71585119786514,614974.912087523,0.0,1.0
2009-07-30,16.73,17.1,16.64,16.82,872200,6.7684452132701,6.91813587249963,6.73203397183589,6.80485645470431,2155872.66206888,0.0,1.0
2009-07-31,16.62,16.93,16.57,16.73,466200,6.72394258485052,6.8493590831239,6.70371411738707,6.7684452132701,1152336.43092927,0.0,1.0
2009-08-03,16.77,17.05,16.65,16.91,352800,6.78462798724086,6.89790740503618,6.73607966532858,6.84126769613852,872038.380162694,0.0,1.0
2009-08-04,16.85,16.93,16.71,16.93,1071000,6.81699353518238,6.8493590831239,6.76035382628472,6.8493590831239,2647259.36835104,0.0,1.0
2009-08-05,16.96,17.18,16.63,16.93,648700,6.86149616360197,6.95050142044115,6.7279882783432,6.8493590831239,1603433.38211888,0.0,1.0
2009-08-06,17.24,17.31,16.6,16.98,748200,6.97477558139729,7.00309543584611,6.71585119786514,6.86958755058735,1849373.91167156,0.0,1.0
2009-08-07,18.7,18.79,17.24,17.41,1304900,7.56544683133,7.60185807276421,6.97477558139729,7.04355237077301,3225404.99510856,0.0,1.0
2009-08-10,18.0,18.65,17.89,18.54,683800,7.28224828684171,7.54521836386655,7.23774565842213,7.50071573544696,1690192.30259425,0.0,1.0
2009-08-11,17.32,17.75,17.17,17.75,846200,7.0071411293388,7.18110594952447,6.94645572694846,7.18110594952447,2091606.79505009,0.0,1.0
2009-08-12,16.93,17.41,16.82,17.16,1243300,6.8493590831239,7.04355237077301,6.80485645470431,6.94241003345577,3073144.32555634,0.0,1.0
2009-08-13,18.03,19.28,18.0,18.27,2532100,7.29438536731978,7.80009705390601,7.28224828684171,7.39148201114434,6258753.91839557,0.0,1.0
2009-08-14,19.73,19.76,18.49,18.62,1659900,7.98215326107706,7.99429034155513,7.48048726798351,7.53308128338848,4102881.25632669,0.0,1.0
2009-08-17,18.68,19.2,18.62,19.09,801300,7.55735544434462,7.76773150596449,7.53308128338848,7.72322887754491,1980624.58623687,0.0,1.0
2009-08-18,20.29,20.35,18.82,18.84,982800,8.20871209666769,8.23298625762383,7.61399515324228,7.62208654022766,2429249.77331036,0.0,1.0
2009-08-19,20.55,21.01,19.86,19.95,725700,8.31390012747762,8.50000202814136,8.03474727648202,8.07115851791623,1793759.21905915,0.0,1.0
2009-08-20,20.91,21.06,20.49,20.77,518400,8.45954509321446,8.5202304956048,8.28962596652148,8.4029053843168,1281362.51779008,0.0,1.0
2009-08-21,21.18,21.49,21.03,21.33,517200,8.56877881751708,8.69419531579047,8.50809341512674,8.62946421990743,1278396.40085075,0.0,1.0
2009-08-24,21.54,21.7,21.3,21.39,690300,8.71442378325392,8.77915487913695,8.61732713942936,8.65373838086357,1706258.76934894,0.0,1.0
2009-08-25,21.65,22.1,21.41,21.41,701500,8.7589264116735,8.94098261884455,8.66182976784895,8.66182976784895,1733942.52744935,0.0,1.0
2009-08-26,21.54,21.55,21.05,21.37,640400,8.71442378325392,8.71846947674661,8.51618480211211,8.64564699387819,1582917.73995518,0.0,1.0
2009-08-27,21.47,21.57,21.04,21.48,495100,8.68610392880509,8.72656086373199,8.51213910861942,8.69014962229778,1223770.41388478,0.0,1.0
2009-08-28,21.23,21.72,21.11,21.57,289600,8.58900728498053,8.78724626612233,8.54045896306825,8.72656086373199,715822.888024706,0.0,1.0
2009-08-31,20.59,21.09,20.43,20.9,366900,8.33008290144838,8.53236757608287,8.26535180556534,8.45549939972177,906890.254199808,0.0,1.0
2009-09-01,19.91,20.85,19.6,20.58,739200,8.05497574394547,8.43527093225832,7.92955924567209,8.32603720795569,1827128.0346266,0.0,1.0
2009-09-02,19.93,20.12,19.41,19.94,424600,8.06306713093085,8.13993530729196,7.85269106931098,8.06711282442354,1049511.04369921,0.0,1.0
2009-09-03,20.15,20.4,19.78,20.0,673400,8.15207238777003,8.25321472508728,8.00238172854051,8.09138698537968,1664485.95578673,0.0,1.0
2009-09-04,20.5,20.7,20.24,20.29,1357000,8.29367166001417,8.37458552986797,8.18848362920424,8.20871209666769,3354183.90555776,0.0,1.0
2009-09-08,20.58,21.0,20.48,20.88,656000,8.32603720795569,8.49595633464867,8.28558027302879,8.44740801273639,1621477.26016646,0.0,1.0
2009-09-09,20.57,20.9,20.32,20.69,1011200,8.321991514463,8.45549939972177,8.22084917714576,8.37053983637528,2499447.87420781,0.0,1.0
2009-09-10,20.47,20.82,20.26,20.44,567700,8.2815345795361,8.42313385178025,8.19657501618962,8.26939749905804,1403220.48871418,0.0,1.0
2009-09-11,20.26,20.58,19.96,20.5,636300,8.19657501618962,8.32603720795569,8.07520421140892,8.29367166001417,1572783.50707914,0.0,1.0
2009-09-14,20.08,20.24,19.71,20.22,430800,8.1237525333212,8.18848362920424,7.97406187409168,8.18039224221886,1064835.98121907,0.0,1.0
2009-09-15,20.05,20.38,19.73,20.02,1483800,8.11161545284313,8.24512333810189,7.98215326107706,8.09947837236506,3667603.59548017,0.0,1.0
2009-09-16,19.79,20.18,19.74,20.1,909200,8.00642742203319,8.1642094682481,7.98619895456974,8.13184392030658,2247327.93436486,0.0,1.0
2009-09-17,19.17,19.98,18.92,19.73,1039500,7.75559442548643,8.0832955983943,7.65445208816918,7.98215326107706,2569398.79869365,0.0,1.0
2009-09-18,19.36,19.62,18.7,19.22,976700,7.83246260184753,7.93765063265747,7.56544683133,7.77582289294987,2414172.01220211,0.0,1.0
2009-09-21,19.7,19.77,18.71,18.85,1008100,7.97001618059899,7.99833603504781,7.56949252482269,7.62613223372035,2491785.40544788,0.0,1.0
2009-09-22,19.3,20.04,19.28,20.04,461600,7.80818844089139,8.10756975935044,7.80009705390601,8.10756975935044,1140966.31599518,0.0,1.0
2009-09-23,19.05,19.48,19.01,19.48,317700,7.70704610357415,7.88101092375981,7.69086332960339,7.88101092375981,785279.459687324,0.0,1.0
2009-09-24,18.21,19.29,18.06,19.19,911300,7.3672078501882,7.8041427473987,7.30652244779785,7.76368581247181,2252518.63900868,0.0,1.0
2009-09-25,18.86,18.95,18.04,18.1,861700,7.63017792721304,7.66658916864725,7.29843106081247,7.32270522176861,2129919.13884975,0.0,1.0
2009-09-28,19.49,19.64,18.83,18.86,615900,7.8850566172525,7.94574201964285,7.61804084673497,7.63017792721304,1522359.51911055,0.0,1.0
2009-09-29,19.61,19.88,19.03,19.53,936400,7.93360493916478,8.0428386634674,7.69895471658877,7.90123939122326,2314559.91832298,0.0,1.0
2009-09-30,19.72,19.95,19.21,19.84,769800,7.97810756758437,8.07115851791623,7.77177719945718,8.02665588949664,1902764.01657948,0.0,1.0
2009-10-01,18.64,19.74,18.62,19.72,564000,7.54117267037386,7.98619895456974,7.53308128338848,7.97810756758437,1394074.96148458,0.0,1.0
2009-10-02,18.55,18.81,18.13,18.43,358700,7.50476142893965,7.60994945974959,7.33484230224668,7.45621310702738,886621.788447728,0.0,1.0
2009-10-05,18.79,18.89,18.42,18.59,277700,7.60185807276421,7.64231500769111,7.45216741353469,7.52094420291041,686408.895043027,0.0,1.0
2009-10-06,19.04,19.41,18.9,19.02,604100,7.70300041008146,7.85269106931098,7.6463607011838,7.69490902309608,1493192.70254049,0.0,1.0
2009-10-07,19.26,19.4,18.94,19.03,204700,7.79200566692063,7.84864537581829,7.66254347515456,7.69895471658877,505970.114567187,0.0,1.0
2009-10-08,19.56,19.7,19.26,19.26,237300,7.91337647170133,7.97001618059899,7.79200566692063,7.79200566692063,586549.624752288,0.0,1.0
2009-10-09,20.01,20.29,19.42,19.72,497300,8.09543267887237,8.20871209666769,7.85673676280367,7.97810756758437,1229208.29494021,0.0,1.0
2009-10-12,19.97,20.34,19.71,20.24,230800,8.07924990490161,8.22894056413114,7.97406187409168,8.18848362920424,570483.15799759,0.0,1.0
2009-10-13,19.69,20.23,19.61,20.07,458600,7.9659704871063,8.18443793571155,7.93360493916478,8.11970683982851,1133551.02364686,0.0,1.0
2009-10-14,19.93,20.07,19.74,19.91,379400,8.06306713093085,8.11970683982851,7.98619895456974,8.05497574394547,937787.305651151,0.0,1.0
2009-10-15,19.58,20.03,19.47,19.9,517900,7.92146785868671,8.10352406585775,7.87696523026712,8.05093005045278,1280126.63573203,0.0,1.0
2009-10-16,19.49,19.49,18.97,19.4,509800,7.8850566172525,7.8850566172525,7.67468055563263,7.84864537581829,1260105.34639156,0.0,1.0
2009-10-19,19.46,19.84,19.35,19.56,243500,7.87291953677443,8.02665588949664,7.82841690835484,7.91337647170133,601874.562272154,0.0,1.0
2009-10-20,18.98,19.67,18.63,19.67,778200,7.67872624912532,7.95787910012092,7.53712697688117,7.95787910012092,1923526.83515479,0.0,1.0
2009-10-21,18.96,19.51,18.81,18.88,446400,7.67063486213994,7.89314800423788,7.60994945974959,7.63826931419842,1103395.50143035,0.0,1.0
2009-10-22,19.48,19.52,18.72,19.0,250900,7.88101092375981,7.89719369773057,7.57353821831538,7.6868176361107,620165.616731349,0.0,1.0
2009-10-23,19.25,19.6,19.03,19.46,517100,7.78795997342794,7.92955924567209,7.69895471658877,7.87291953677443,1278149.22443914,0.0,1.0
2009-10-26,18.75,19.45,18.6,19.31,423600,7.58567529879345,7.86887384328174,7.5249898964031,7.81223413438408,1047039.2795831,0.0,1.0
2009-10-27,17.77,18.77,17.74,18.77,867600,7.18919733650985,7.59376668577883,7.17706025603178,7.59376668577883,2144502.54713479,0.0,1.0
2009-10-28,16.59,17.6,16.53,17.48,1068600,6.71180550437245,7.12042054713412,6.68753134341631,7.07187222522184,2641327.13447238,0.0,1.0
2009-10-29,17.52,17.76,16.73,16.8,731100,7.0880549991926,7.18515164301716,6.7684452132701,6.79676506771893,1807106.74528613,0.0,1.0
2009-10-30,17.73,18.2,17.25,17.25,855000,7.17301456253909,7.36316215669551,6.97882127488998,6.97882127488998,2113358.31927183,0.0,1.0
2009-11-02,17.92,18.26,17.73,17.74,822300,7.2498827389002,7.38743631765165,7.17301456253909,7.17706025603178,2032531.63267512,0.0,1.0
2009-11-03,18.05,18.15,17.63,17.87,424100,7.30247675430516,7.34293368923206,7.13255762761219,7.22965427143675,1048275.16164115,0.0,1.0
2009-11-04,18.08,18.46,17.8,18.23,592800,7.31461383478323,7.46835018750545,7.20133441698792,7.37529923717358,1465261.76802847,0.0,1.0
2009-11-05,18.36,18.55,17.94,18.45,634000,7.42789325257855,7.50476142893965,7.25797412588557,7.46430449401276,1567098.4496121,0.0,1.0
2009-11-06,18.65,18.84,17.95,18.02,286600,7.54521836386655,7.62208654022766,7.26201981937826,7.29033967382709,708407.595676383,0.0,1.0
2009-11-09,19.26,19.26,18.8,18.91,224300,7.79200566692063,7.79200566692063,7.6059037662569,7.65040639467649,554416.691242892,0.0,1.0
2009-11-10,19.4,19.62,19.23,19.31,250900,7.84864537581829,7.93765063265747,7.77986858644256,7.81223413438408,620165.616731349,0.0,1.0
2009-11-11,19.0,19.92,18.89,19.59,496400,7.6868176361107,8.05902143743816,7.64231500769111,7.9255135521794,1226983.70723572,0.0,1.0
2009-11-12,18.39,18.98,18.27,18.88,543800,7.44003033305662,7.67872624912532,7.39148201114434,7.63826931419842,1344145.32633921,0.0,1.0
2009-11-13,18.52,18.75,18.31,18.4,965000,7.49262434846159,7.58567529879345,7.4076647851151,7.44407602654931,2385252.37204365,0.0,1.0
2009-11-16,18.66,19.2,18.61,18.63,541600,7.54926405735924,7.76773150596449,7.52903558989579,7.53712697688117,1338707.44528377,0.0,1.0
2009-11-17,18.51,18.61,18.32,18.45,280500,7.4885786549689,7.52903558989579,7.41171047860779,7.46430449401276,693329.834568128,0.0,1.0
2009-11-18,18.52,18.74,18.43,18.55,475700,7.49262434846159,7.58162960530076,7.45621310702738,7.50476142893965,1175818.19003229,0.0,1.0
2009-11-19,18.23,18.66,18.1,18.35,358400,7.37529923717358,7.54926405735924,7.32270522176861,7.42384755908586,885880.259212895,0.0,1.0
2009-11-20,18.25,18.26,18.05,18.09,241700,7.38339062415896,7.38743631765165,7.30247675430516,7.31865952827592,597425.386863161,0.0,1.0
2009-11-23,18.56,18.89,18.33,18.65,311000,7.50880712243234,7.64231500769111,7.41575617210048,7.54521836386655,768718.640109405,0.0,1.0
2009-11-24,18.6,18.74,18.47,18.51,251700,7.5249898964031,7.58162960530076,7.47239588099814,7.4885786549689,622143.028024235,0.0,1.0
2009-11-25,18.94,19.1,18.74,18.74,210700,7.66254347515456,7.7272745710376,7.58162960530076,7.58162960530076,520800.699263831,0.0,1.0
2009-11-27,18.87,19.1,18.03,18.11,165900,7.63422362070573,7.7272745710376,7.29438536731978,7.3267509152613,410065.666862219,0.0,1.0
2009-11-30,19.29,19.33,18.64,18.78,537400,7.8041427473987,7.82032552136946,7.54117267037386,7.59781237927152,1328326.03599612,0.0,1.0
2009-12-01,20.16,20.3,19.58,19.65,704100,8.15611808126272,8.21275779016038,7.92146785868671,7.94978771313554,1740369.11415123,0.0,1.0
2009-12-02,20.26,20.92,20.18,20.54,538100,8.19657501618962,8.46359078670715,8.1642094682481,8.30985443398493,1330056.2708774,0.0,1.0
2009-12-03,20.05,20.47,20.04,20.41,591700,8.11161545284313,8.2815345795361,8.10756975935044,8.25726041857997,1462542.82750075,0.0,1.0
2009-12-04,20.21,20.64,20.06,20.25,602600,8.17634654872617,8.35031136891183,8.11566114633582,8.19252932269693,1489485.05636632,0.0,1.0
2009-12-07,20.18,20.42,20.09,20.21,556200,8.1642094682481,8.26130611207266,8.12779822681389,8.17634654872617,1374795.20137894,0.0,1.0
2009-12-08,19.83,20.11,19.59,19.86,419800,8.02261019600395,8.13588961379927,7.9255135521794,8.03474727648202,1037646.57594189,0.0,1.0
2009-12-09,20.04,20.26,19.6,19.81,698800,8.10756975935044,8.19657501618962,7.92955924567209,8.01451880901857,1727268.76433586,0.0,1.0
2009-12-10,22.19,22.69,20.37,20.62,3219800,8.97739386027876,9.17967853491325,8.24107764460921,8.34221998192645,7958586.10104263,0.0,1.0
2009-12-11,21.78,22.34,21.51,22.23,820200,8.81152042707847,9.0380792626691,8.70228670277585,8.99357663424952,2027340.9280313,0.0,1.0
2009-12-14,22.38,22.44,21.79,22.2,574800,9.05426203663986,9.078536197596,8.81556612057116,8.98143955377145,1420770.01393854,0.0,1.0
2009-12-15,22.75,22.99,22.19,22.19,588300,9.20395269586939,9.30104933969394,8.97739386027876,8.97739386027876,1454138.82950599,0.0,1.0
2009-12-16,23.16,24.01,22.78,22.78,825600,9.36982612906967,9.71371007594831,9.21608977634746,9.21608977634746,2040688.45425828,0.0,1.0
2009-12-17,23.1,23.15,22.58,23.03,424100,9.34555196811353,9.36578043557698,9.13517590649366,9.3172321136647,1048275.16164115,0.0,1.0
2009-12-18,23.19,23.55,22.98,23.19,301900,9.38196320954774,9.52760817528458,9.29700364620125,9.38196320954774,746225.586652827,0.0,1.0
2009-12-21,23.9,23.98,23.39,23.56,325300,9.66920744752872,9.70157299547024,9.46287707940154,9.53165386877726,804064.86696974,0.0,1.0
2009-12-22,24.66,25.13,23.94,23.94,470900,9.97668015297315,10.1668277471296,9.68539022149948,9.68539022149948,1163953.72227498,0.0,1.0
2009-12-23,24.56,25.33,24.51,24.93,295700,9.93622321804625,10.2477416169834,9.9159947505828,10.0859138772758,730900.649132961,0.0,1.0
2009-12-24,24.63,24.73,24.41,24.52,60000,9.96454307249508,10.005000007422,9.8755378156559,9.92004044407549,148305.846966445,0.0,1.0
2009-12-28,24.83,24.96,24.53,24.75,165900,10.0454569423489,10.0980509577538,9.92408613756818,10.0130913944074,410065.666862218,0.0,1.0
2009-12-29,24.84,25.18,24.71,25.08,172200,10.0495026358416,10.187056214593,9.9969086204366,10.1465992796661,425637.780793694,0.0,1.0
2009-12-30,24.37,24.7,24.25,24.7,195400,9.85935504168514,9.99286292694391,9.81080671977286,9.99286292694391,482982.708287388,0.0,1.0
2009-12-31,24.38,24.64,24.35,24.56,101900,9.86340073517783,9.96858876598777,9.85126365469976,9.93622321804625,251872.763431345,0.0,1.0
2010-01-04,23.95,24.98,23.89,24.67,433500,9.68943591499217,10.1061423447392,9.66516175403603,9.98072584646584,1071509.74433256,0.0,1.0
2010-01-05,24.28,24.29,23.64,24.14,277100,9.82294380025093,9.82698949374362,9.56401941671878,9.76630409135328,684925.836573363,0.0,1.0
2010-01-06,24.18,24.76,23.94,24.27,272400,9.78248686532404,10.0171370879,9.68539022149948,9.81889810675824,673308.545227658,0.0,1.0
2010-01-07,23.72,24.2,23.57,24.2,359600,9.5963849646603,9.79057825230941,9.53569956226995,9.79057825230941,888846.376152224,0.0,1.0
2010-01-08,23.52,23.85,23.46,23.59,297300,9.51547109480651,9.64897898006527,9.49119693385037,9.54379094925533,734855.471718732,0.0,1.0
2010-01-11,23.62,23.66,23.39,23.56,225000,9.5559280297334,9.57211080370416,9.46287707940154,9.53165386877726,556146.926124167,0.0,1.0
2010-01-12,23.25,23.38,22.94,23.27,431400,9.40623737050388,9.45883138590885,9.28082087223049,9.41432875748926,1066319.03968874,0.0,1.0
2010-01-13,23.66,23.81,22.73,23.24,225600,9.57211080370416,9.63279620609451,9.19586130888401,9.40219167701119,557629.984593832,0.0,1.0
2010-01-14,23.26,23.82,23.02,23.65,247200,9.41028306399657,9.6368418995872,9.31318642017201,9.56806511021147,611020.089501751,0.0,1.0
2010-01-15,22.46,23.2,22.45,23.09,534400,9.08662758458138,9.38600890304043,9.08258189108869,9.34150627462084,1320910.7436478,0.0,1.0
2010-01-19,22.47,22.85,22.38,22.63,407300,9.09067327807407,9.24440963079629,9.05426203663986,9.15540437395711,1006749.52449055,0.0,1.0
2010-01-20,22.01,22.2,21.54,22.19,724600,8.90457137741034,8.98143955377145,8.71442378325392,8.97739386027876,1791040.27853143,0.0,1.0
2010-01-21,21.89,22.42,21.88,21.9,341200,8.85602305549806,9.07044481061062,8.85197736200537,8.86006874899075,843365.916415848,0.0,1.0
2010-01-22,21.7,22.13,21.51,21.75,335400,8.77915487913695,8.95311969932262,8.70228670277585,8.7993833466004,829029.684542425,0.0,1.0
2010-01-25,22.1,22.2,21.4,21.86,302300,8.94098261884455,8.98143955377145,8.65778407435626,8.84388597501999,747214.29229927,0.0,1.0
2010-01-26,21.66,22.04,21.59,21.9,169200,8.7629721051662,8.91670845788841,8.73465225071737,8.86006874899075,418222.488445373,0.0,1.0
2010-01-27,21.65,21.99,21.54,21.64,323300,8.7589264116735,8.89647999042496,8.71442378325392,8.75488071818082,799121.338737526,0.0,1.0
2010-01-28,21.5,21.94,21.46,21.92,190700,8.69824100928316,8.87625152296151,8.6820582353124,8.86816013597613,471365.416941683,0.0,1.0
2010-01-29,21.44,21.74,21.4,21.6,454500,8.67396684832702,8.79533765310771,8.65778407435626,8.73869794421006,1123416.79077082,0.0,1.0
2010-02-01,21.93,22.05,21.44,21.53,470000,8.87220582946882,8.9207541513811,8.67396684832702,8.71037808976123,1161729.13457048,0.0,1.0
2010-02-02,22.3,22.37,21.87,22.05,429900,9.02189648869835,9.05021634314717,8.84793166851268,8.9207541513811,1062611.39351457,0.0,1.0
2010-02-03,22.52,22.76,22.06,22.17,532200,9.11090174553752,9.20799838936208,8.92479984487379,8.96930247329338,1315472.86259236,0.0,1.0
2010-02-04,22.23,22.47,22.17,22.35,667600,8.99357663424952,9.09067327807407,8.96930247329338,9.04212495616179,1650149.72391331,0.0,1.0
2010-02-05,21.63,22.36,21.44,22.25,806100,8.75083502468813,9.04617064965448,8.67396684832702,9.0016680212349,1992489.05399418,0.0,1.0
2010-02-08,22.06,22.47,21.58,21.58,909900,8.92479984487379,9.09067327807407,8.73060655722468,8.73060655722468,2249058.16924613,0.0,1.0
2010-02-09,22.47,22.73,22.01,22.36,1061400,9.09067327807407,9.19586130888401,8.90457137741034,9.04617064965448,2623530.4328364,0.0,1.0
2010-02-10,23.62,24.37,22.9,22.9,2050500,9.5559280297334,9.85935504168514,9.26463809825973,9.26463809825973,5068352.32007824,0.0,1.0
2010-02-11,24.3,24.37,23.32,23.49,1049300,9.83103518723631,9.85935504168514,9.43455722495271,9.50333401432844,2593622.08703151,0.0,1.0
2010-02-12,24.73,24.85,23.85,24.18,745200,10.005000007422,10.0535483293343,9.64897898006527,9.78248686532404,1841958.61932324,0.0,1.0
2010-02-16,24.8,25.15,24.49,24.95,603500,10.0333198618708,10.1749191341149,9.90790336359742,10.0940052642612,1491709.64407082,0.0,1.0
2010-02-17,24.6,24.95,24.36,24.66,541700,9.95240599201701,10.0940052642612,9.85530934819245,9.97668015297315,1338954.62169538,0.0,1.0
2010-02-18,24.47,24.62,24.34,24.45,101300,9.89981197661204,9.96049737900239,9.84721796120707,9.89172058962666,250389.70496168,0.0,1.0
2010-02-19,24.56,24.62,24.31,24.5,98700,9.93622321804625,9.96049737900239,9.835080880729,9.91194905709011,243963.118259801,0.0,1.0
2010-02-22,24.32,24.79,24.07,24.67,496000,9.83912657422169,10.0292741683781,9.73798423690445,9.98072584646584,1225995.00158928,0.0,1.0
2010-02-23,23.79,24.37,23.6,24.19,496000,9.62470481910913,9.85935504168514,9.54783664274802,9.78653255881673,1225995.00158927,0.0,1.0
2010-02-24,23.56,23.99,23.45,23.98,299100,9.53165386877726,9.70561868896293,9.48715124035768,9.70157299547024,739304.647127726,0.0,1.0
2010-02-25,23.9,23.9,22.97,23.3,330400,9.66920744752872,9.66920744752872,9.29295795270856,9.42646583796733,816670.863961888,0.0,1.0
2010-02-26,23.61,23.95,23.54,23.84,284200,9.55188233624071,9.68943591499217,9.52356248179188,9.64493328657258,702475.361797726,0.0,1.0
2010-03-01,23.83,23.93,23.7,23.78,452600,9.64088759307989,9.68134452800679,9.58829357767492,9.62065912561644,1118720.43895021,0.0,1.0
2010-03-02,24.13,24.43,24.04,24.04,556400,9.76225839786058,9.88362920264128,9.72584715642638,9.72584715642638,1375289.55420216,0.0,1.0
2010-03-03,24.51,24.52,24.16,24.33,352200,9.9159947505828,9.92004044407549,9.77439547833866,9.84317226771438,870555.321693029,0.0,1.0
2010-03-04,24.92,24.95,24.48,24.6,558800,10.0818681837831,10.0940052642612,9.90385767010473,9.95240599201701,1381221.78808082,0.0,1.0
2010-03-05,25.55,25.83,24.36,25.1,1636500,10.3367468738225,10.4500262916179,9.85530934819245,10.1546906666515,4045041.97600979,0.0,1.0
2010-03-08,25.56,26.08,25.52,25.89,475500,10.3407925673152,10.5511686289351,10.3246097933445,10.474300452574,1175323.83720908,0.0,1.0
2010-03-09,25.93,26.04,25.58,25.6,375600,10.4904832265448,10.5349858549643,10.3488839543006,10.356975341286,928394.602009939,0.0,1.0
2010-03-10,25.67,26.02,25.37,26.0,419900,10.3852951957348,10.526894467979,10.2639243909541,10.5188030809936,1037893.7523535,0.0,1.0
2010-03-11,25.77,25.82,25.35,25.69,262700,10.4257521306617,10.4459805981252,10.2558330039687,10.3933865827202,649332.433301418,0.0,1.0
2010-03-12,26.26,26.63,26.04,26.07,599200,10.6239911118035,10.773681771033,10.5349858549643,10.5471229354424,1481081.05837156,0.0,1.0
2010-03-15,26.11,26.75,25.74,26.39,421700,10.5633057094132,10.8222300929453,10.4136150501836,10.6765851272085,1042342.92776249,0.0,1.0
2010-03-16,26.3,26.38,25.86,26.36,284700,10.6401738857743,10.6725394337158,10.4621633720959,10.6644480467304,703711.243855778,0.0,1.0
2010-03-17,26.49,26.95,26.27,26.41,421100,10.7170420621354,10.9031439627991,10.6280368052962,10.6846765141939,1040859.86929283,0.0,1.0
2010-03-18,26.56,26.72,26.41,26.59,412700,10.7453619165842,10.8100930124673,10.6846765141939,10.7574989970623,1020097.05071753,0.0,1.0
2010-03-19,26.38,26.58,26.27,26.38,281800,10.6725394337158,10.7534533035696,10.6280368052962,10.6725394337158,696543.127919068,0.0,1.0
2010-03-22,26.52,26.67,26.06,26.42,386800,10.7291791426135,10.7898645450038,10.5430772419497,10.6887222076866,956078.360110342,0.0,1.0
2010-03-23,26.52,26.6,26.37,26.53,935300,10.7291791426135,10.761544690555,10.6684937402231,10.7332248361061,2311840.97779525,0.0,1.0
2010-03-24,26.05,26.54,25.97,26.54,307500,10.539031548457,10.7372705295988,10.5066660005155,10.7372705295988,760067.465703031,0.0,1.0
2010-03-25,26.21,26.46,26.03,26.17,271200,10.6037626443401,10.7049049816573,10.5309401614717,10.5875798703693,670342.428288328,0.0,1.0
2010-03-26,26.17,26.28,25.71,26.25,412100,10.5875798703693,10.6320824987889,10.4014779697056,10.6199454183108,1018613.99224786,0.0,1.0
2010-03-29,26.5,26.56,26.1,26.44,315700,10.7210877556281,10.7453619165842,10.5592600159205,10.6968135946719,780335.931455107,0.0,1.0
2010-03-30,26.53,26.81,26.3,26.57,402900,10.7332248361061,10.8465042539015,10.6401738857743,10.7494076100769,995873.762379679,0.0,1.0
2010-03-31,26.29,26.83,26.2,26.56,413300,10.6361281922816,10.8545956408868,10.5997169508474,10.7453619165842,1021580.10918719,0.0,1.0
2010-04-01,27.2,27.2,26.31,26.6,865200,11.0042863001164,11.0042863001164,10.644219579267,10.761544690555,2138570.31325612,0.0,1.0
2010-04-05,27.71,27.94,27.28,27.51,535800,11.2106166682435,11.3036676185754,11.0366518480579,11.1297027983898,1324371.21341036,0.0,1.0
2010-04-06,27.56,27.69,27.35,27.54,251600,11.1499312658532,11.2025252812582,11.0649717025067,11.1418398788678,621895.851612624,0.0,1.0
2010-04-07,27.22,27.64,27.2,27.6,281700,11.0123776871017,11.1822968137947,11.0042863001164,11.166114039824,696295.95150746,0.0,1.0
2010-04-08,27.72,27.75,26.55,27.15,411500,11.2146623617362,11.2267994422143,10.7413162230915,10.9840578326529,1017130.9337782,0.0,1.0
2010-04-09,27.51,27.87,27.43,27.67,208200,11.1297027983898,11.2753477641266,11.0973372504482,11.1944338942728,514621.28897356,0.0,1.0
2010-04-12,27.74,27.92,27.44,27.47,232900,11.2227537487216,11.29557623159,11.1013829439409,11.113520024419,575673.862641416,0.0,1.0
2010-04-13,27.67,27.84,27.46,27.8,214800,11.1944338942728,11.2632106836485,11.1094743309263,11.2470279096778,530934.932139871,0.0,1.0
2010-04-14,27.67,27.95,27.65,27.88,220000,11.1944338942728,11.3077133120681,11.1863425072874,11.2793934576193,543788.105543629,0.0,1.0
2010-04-15,27.87,28.52,27.64,27.81,355900,11.2753477641266,11.5383178411514,11.1822968137947,11.2510736031704,879700.848922626,0.0,1.0
2010-04-16,27.6,28.1,27.23,27.89,504000,11.166114039824,11.3683987144585,11.0164233805944,11.283439151112,1245769.11451813,0.0,1.0
2010-04-19,27.68,28.1,27.23,27.38,562300,11.1984795877655,11.3683987144585,11.0164233805944,11.0771087829848,1389872.96248719,0.0,1.0
2010-04-20,28.22,28.43,27.86,28.23,390100,11.4169470363707,11.5019065997172,11.2713020706339,11.4209927298634,964235.181693503,0.0,1.0
2010-04-21,29.03,29.19,28.33,28.38,874500,11.7446482092786,11.8093793051616,11.4614496647903,11.4816781322538,2161557.71953593,0.0,1.0
2010-04-22,29.02,29.04,28.52,29.04,936800,11.7406025157859,11.7486939027713,11.5383178411514,11.7486939027713,2315548.62396942,0.0,1.0
2010-04-23,29.73,30.15,28.97,28.98,820400,12.0278467537669,12.1977658804599,11.7203740483225,11.7244197418152,2027835.28085452,0.0,1.0
2010-04-26,29.6,30.04,29.55,29.87,395800,11.9752527383619,12.1532632520403,11.9550242708985,12.0844864626646,978324.237155315,0.0,1.0
2010-04-27,28.52,29.35,28.48,29.3,492100,11.5383178411514,11.8741104010447,11.5221350671807,11.8538819335812,1216355.12153646,0.0,1.0
2010-04-28,29.43,30.0,28.74,29.28,1110800,11.9064759489862,12.1370804780695,11.6273230979906,11.8457905465959,2745635.58017211,0.0,1.0
2010-04-29,29.48,29.95,29.3,29.66,355300,11.9267044164497,12.1168520106061,11.8538819335812,11.9995268993181,878217.790452959,0.0,1.0
2010-04-30,28.93,29.6,28.85,29.44,583900,11.7041912743517,11.9752527383619,11.6718257264102,11.9105216424789,1443263.06739512,0.0,1.0
2010-05-03,29.98,30.08,29.15,29.15,415600,12.1289890910841,12.169446026011,11.7931965311909,11.7931965311909,1027265.16665424,0.0,1.0
2010-05-04,28.76,29.75,28.48,29.75,494000,11.635414484976,12.0359381407523,11.5221350671807,12.0359381407523,1221051.47335706,0.0,1.0
2010-05-05,27.64,28.43,26.87,28.04,784900,11.1822968137947,11.5019065997172,10.8707784148576,11.3441245535023,1940087.65473271,0.0,1.0
2010-05-06,26.86,27.62,24.5,27.49,1008700,10.8667327213649,11.1742054268093,9.91194905709011,11.1216114114044,2493268.46391755,0.0,1.0
2010-05-07,26.43,26.99,25.88,26.73,1181800,10.6927679011792,10.9193267367699,10.4702547590813,10.8141387059599,2921130.83241575,0.0,1.0
2010-05-10,28.49,28.88,27.71,28.31,733900,11.5261807606734,11.6839628068883,11.2106166682435,11.4533582778049,1814027.68481122,0.0,1.0
2010-05-11,28.82,29.31,28.25,28.49,666100,11.6596886459321,11.8579276270739,11.4290841168488,11.5261807606734,1646442.07773915,0.0,1.0
2010-05-12,29.59,29.83,29.1,29.1,673300,11.9712070448692,12.0683036886938,11.7729680637274,11.7729680637274,1664238.77937512,0.0,1.0
2010-05-13,30.54,31.67,30.2,30.37,1790900,12.3555479266748,12.8127112913487,12.2179943479233,12.286771137299,4426682.35553675,0.0,1.0
2010-05-14,29.25,30.73,28.74,30.73,781500,11.8336534661178,12.4324161030359,11.6273230979906,12.4324161030359,1931683.65673794,0.0,1.0
2010-05-17,29.29,29.54,28.4,29.29,757100,11.8498362400885,11.9509785774058,11.4897695192391,11.8498362400885,1871372.61230493,0.0,1.0
2010-05-18,29.21,30.08,29.07,29.64,638200,11.817470692147,12.169446026011,11.7608309832494,11.9914355123327,1577479.85889975,0.0,1.0
2010-05-19,28.89,29.41,28.44,28.81,729000,11.688008500381,11.8983845620008,11.5059522932099,11.6556429524394,1801916.04064229,0.0,1.0
2010-05-20,27.95,28.29,27.54,27.7,1051300,11.3077133120681,11.4452668908196,11.1418398788678,11.2065709747509,2598565.61526372,0.0,1.0
2010-05-21,28.1,28.37,27.3,27.4,1562600,11.3683987144585,11.4776324387611,11.0447432350433,11.0852001699702,3862378.60782942,0.0,1.0
2010-05-24,28.02,28.28,27.71,28.1,633700,11.3360331665169,11.4412211973269,11.2106166682435,11.3683987144585,1566356.92037727,0.0,1.0
2010-05-25,27.34,27.4,26.62,26.91,959900,11.060926009014,11.0852001699702,10.7696360775404,10.8869611888284,2372646.37505151,0.0,1.0
2010-05-26,27.95,28.69,27.42,27.56,1211300,11.3077133120681,11.6070946305272,11.0932915569555,11.1499312658532,2994047.87384091,0.0,1.0
2010-05-27,29.0,29.06,28.59,28.71,771000,11.7325111288005,11.7567852897567,11.5666376956003,11.6151860175125,1905730.13351882,0.0,1.0
2010-05-28,28.92,29.37,28.76,29.21,771700,11.700145580859,11.8822017880301,11.635414484976,11.817470692147,1907460.36840009,0.0,1.0
2010-06-01,29.46,30.0,28.65,28.65,985800,11.9186130294643,12.1370804780695,11.5909118565564,11.5909118565564,2436665.06565868,0.0,1.0
2010-06-02,30.48,30.51,29.77,29.82,1831500,12.3312737657186,12.3434108461967,12.0440295277377,12.0642579952011,4527035.97865073,0.0,1.0
2010-06-03,31.31,31.71,30.81,30.94,1018800,12.6670663256119,12.8288940653195,12.4647816509774,12.5173756663824,2518233.28149023,0.0,1.0
2010-06-04,29.92,31.17,29.84,30.76,1049000,12.104714930128,12.6104266167142,12.0723493821865,12.444553183514,2592880.55779667,0.0,1.0
2010-06-07,29.62,30.35,29.47,30.35,1084400,11.9833441253473,12.2786797503137,11.922658722957,12.2786797503137,2680381.00750688,0.0,1.0
2010-06-08,30.12,30.2,29.32,29.71,1185900,12.1856287999818,12.2179943479233,11.8619733205666,12.0197553667815,2931265.06529178,0.0,1.0
2010-06-09,30.57,31.45,30.44,30.55,817900,12.3676850071528,12.7237060345095,12.3150909917479,12.3595936201675,2021655.87056426,0.0,1.0
2010-06-10,31.33,31.47,30.96,30.97,838300,12.6751577125973,12.7317974214949,12.5254670533677,12.5295127468604,2072079.85853284,0.0,1.0
2010-06-11,31.08,31.61,30.78,30.86,628400,12.57401537528,12.7884371303926,12.4526445704993,12.4850101184408,1553256.5705619,0.0,1.0
2010-06-14,31.3,31.82,31.21,31.47,1105500,12.6630206321192,12.8733966937391,12.626609390685,12.7317974214949,2732535.23035674,0.0,1.0
2010-06-15,31.55,31.72,30.95,31.59,892900,12.7641629694364,12.8329397588122,12.5214213598751,12.7803457434072,2207038.17927231,0.0,1.0
2010-06-16,31.51,31.65,31.2,31.58,798800,12.7479801954657,12.8046199043633,12.6225636971923,12.7763000499145,1974445.1759466,0.0,1.0
2010-06-17,31.68,32.06,31.4,31.63,886400,12.8167569848414,12.9704933375636,12.7034775670461,12.796528517378,2190971.71251761,0.0,1.0
2010-06-18,32.0,32.39,31.6,31.77,477100,12.9462191766075,13.1040012228224,12.7843914368999,12.8531682262756,1179278.65979484,0.0,1.0
2010-06-21,31.86,32.73,31.62,32.26,673900,12.8895794677098,13.2415548015738,12.7924828238853,13.0514072074174,1665721.83784479,0.0,1.0
2010-06-22,30.66,32.0,30.2,31.84,696600,12.4040962485871,12.9462191766075,12.2179943479233,12.8814880807245,1721830.88328041,0.0,1.0
2010-06-23,30.96,31.04,30.39,30.49,674700,12.5254670533677,12.5578326013093,12.2948625242844,12.3353194592113,1667699.24913768,0.0,1.0
2010-06-24,30.68,30.91,30.53,30.91,1070400,12.4121876355724,12.5052385859043,12.3515022331821,12.5052385859043,2645776.30988138,0.0,1.0
2010-06-25,30.84,31.09,30.55,30.64,645300,12.4769187314555,12.5780610687727,12.3595936201675,12.3960048616017,1595029.38412411,0.0,1.0
2010-06-28,30.96,31.23,30.65,30.74,444700,12.5254670533677,12.6347007776704,12.4000505550944,12.4364617965286,1099193.50243297,0.0,1.0
2010-06-29,29.69,30.26,29.29,30.15,1984500,12.0116639797961,12.2422685088795,11.8498362400885,12.1977658804599,4905215.88841517,0.0,1.0
2010-06-30,28.65,29.87,28.6,29.32,802700,11.5909118565564,12.0844864626646,11.5706833890929,11.8619733205666,1984085.05599942,0.0,1.0
2010-07-01,27.91,28.66,26.68,28.46,1051000,11.2915305380973,11.5949575500491,10.7939102384965,11.5140436801953,2597824.0860289,0.0,1.0
2010-07-02,27.94,28.64,27.68,28.09,619600,11.3036676185754,11.5868661630637,11.1984795877655,11.3643530209658,1531505.04634015,0.0,1.0
2010-07-06,27.25,28.39,26.84,28.3,879200,11.0245147675798,11.4857238257465,10.8586413343795,11.4493125843122,2173175.01088164,0.0,1.0
2010-07-07,27.96,28.11,27.3,27.3,573500,11.3117590055608,11.3724444079511,11.0447432350433,11.0447432350433,1417556.7205876,0.0,1.0
2010-07-08,28.42,28.45,27.9,28.45,278700,11.4978609062245,11.5099979867026,11.2874848446047,11.5099979867026,688880.659159137,0.0,1.0
2010-07-09,29.03,29.22,28.45,28.64,340400,11.7446482092786,11.8215163856397,11.5099979867026,11.5868661630637,841388.505122963,0.0,1.0
2010-07-12,28.97,29.3,28.67,28.96,390600,11.7203740483225,11.8538819335812,11.5990032435418,11.7163283548298,965471.063751551,0.0,1.0
2010-07-13,29.47,29.66,29.25,29.46,268800,11.922658722957,11.9995268993181,11.8336534661178,11.9186130294643,664410.194409669,0.0,1.0
2010-07-14,29.59,29.87,29.2,29.5,365700,11.9712070448692,12.0844864626646,11.8134249986543,11.934795803435,903924.137260482,0.0,1.0
2010-07-15,29.64,29.73,29.03,29.6,319400,11.9914355123327,12.0278467537669,11.7446482092786,11.9752527383619,789481.458684706,0.0,1.0
2010-07-16,28.46,29.62,28.25,29.5,465700,11.5140436801953,11.9833441253473,11.4290841168488,11.934795803435,1151100.54887122,0.0,1.0
2010-07-19,28.55,28.71,28.13,28.37,187700,11.5504549216295,11.6151860175125,11.3805357949365,11.4776324387611,463950.12459336,0.0,1.0
2010-07-20,29.29,29.39,28.1,28.21,322900,11.8498362400885,11.8902931750154,11.3683987144585,11.412901342878,798132.633091085,0.0,1.0
2010-07-21,28.8,29.66,28.59,29.5,370700,11.6515972589467,11.9995268993181,11.5666376956003,11.934795803435,916282.95784102,0.0,1.0
2010-07-22,29.48,29.83,29.18,29.2,482400,11.9267044164497,12.0683036886938,11.805333611669,11.8134249986543,1192379.00961021,0.0,1.0
2010-07-23,30.16,30.32,29.35,29.59,285800,12.2018115739526,12.2665426698356,11.8741104010447,11.9712070448692,706430.184383495,0.0,1.0
2010-07-26,30.65,30.76,30.13,30.33,328200,12.4000505550944,12.444553183514,12.1896744934745,12.2705883633283,811232.982906449,0.0,1.0
2010-07-27,29.96,30.99,29.8,30.98,231100,12.1208977040988,12.5376041338458,12.0561666082157,12.5335584403531,571224.68723242,0.0,1.0
2010-07-28,29.83,30.2,29.7,29.83,181500,12.0683036886938,12.2179943479233,12.0157096732888,12.0683036886938,448625.187073494,0.0,1.0
2010-07-29,30.0,30.35,29.43,30.0,151900,12.1370804780695,12.2786797503137,11.9064759489862,12.1370804780695,375460.969236716,0.0,1.0
2010-07-30,30.84,30.96,29.42,29.75,281900,12.4769187314555,12.5254670533677,11.9024302554935,12.0359381407523,696790.304330677,0.0,1.0
2010-08-02,31.24,31.49,31.01,31.38,244200,12.6387464711631,12.7398888084803,12.5456955208312,12.6953861800607,603604.797153427,0.0,1.0
2010-08-03,31.07,31.72,30.97,31.52,276800,12.5699696817873,12.8329397588122,12.5295127468604,12.7520258889584,684184.307338533,0.0,1.0
2010-08-04,31.21,31.43,30.98,31.32,419400,12.626609390685,12.7156146475242,12.5335584403531,12.6711120191046,1036657.87029545,0.0,1.0
2010-08-05,31.2,31.5,30.92,31.15,178300,12.6225636971923,12.743934501973,12.509284279397,12.6023352297289,440715.541901951,0.0,1.0
2010-08-06,31.07,31.07,30.41,30.96,214700,12.5699696817873,12.5699696817873,12.3029539112698,12.5254670533677,530687.755728262,0.0,1.0
2010-08-09,31.39,31.57,30.91,31.09,237000,12.6994318735534,12.7722543564218,12.5052385859043,12.5780610687727,585808.095517456,0.0,1.0
2010-08-10,32.0,32.1,31.01,31.26,594800,12.9462191766075,12.9866761115344,12.5456955208312,12.6468378581484,1470205.29626069,0.0,1.0
2010-08-11,30.19,31.4,29.87,31.14,536000,12.2139486544306,12.7034775670461,12.0844864626646,12.5982895362362,1324865.56623357,0.0,1.0
2010-08-12,29.15,29.3,28.19,28.75,1252200,11.7931965311909,11.8538819335812,11.4048099558927,11.6313687914833,3095143.02618969,0.0,1.0
2010-08-13,29.58,29.86,29.03,29.74,682300,11.9671613513765,12.0804407691719,11.7446482092786,12.0318924472596,1686484.65642009,0.0,1.0
2010-08-16,29.5,29.86,29.0,29.33,275500,11.934795803435,12.0804407691719,11.7325111288005,11.8660190140593,680971.013987593,0.0,1.0
2010-08-17,29.85,30.29,29.69,30.0,316600,12.0763950756792,12.2544055893575,12.0116639797961,12.1370804780695,782560.519159604,0.0,1.0
2010-08-18,29.73,29.95,29.63,29.88,205600,12.0278467537669,12.1168520106061,11.98738981884,12.0885321561572,508194.702271683,0.0,1.0
2010-08-19,28.82,29.67,28.66,29.67,309900,11.6596886459321,12.0035725928108,11.5949575500491,12.0035725928108,765999.699581687,0.0,1.0
2010-08-20,28.75,28.77,28.26,28.62,215600,11.6313687914833,11.6394601784687,11.4331298103415,11.5787747760783,532912.343432757,0.0,1.0
2010-08-23,28.31,28.9,28.3,28.84,207500,11.4533582778049,11.6920541938736,11.4493125843122,11.6677800329175,512891.054092289,0.0,1.0
2010-08-24,27.49,27.91,27.13,27.86,366500,11.1216114114044,11.2915305380973,10.9759664456675,11.2713020706339,905901.548553363,0.0,1.0
2010-08-25,27.63,27.77,26.67,27.17,281100,11.178251120302,11.2348908291997,10.7898645450038,10.9921492196383,694812.893037794,0.0,1.0
2010-08-26,27.69,28.06,27.53,27.78,359300,11.2025252812582,11.3522159404877,11.1377941853751,11.2389365226924,888104.84691739,0.0,1.0
2010-08-27,28.26,28.29,27.47,27.84,80300,11.4331298103415,11.4452668908196,11.113520024419,11.2632106836485,198482.658523425,0.0,1.0
2010-08-30,27.57,28.66,27.57,28.05,64900,11.1539769593459,11.5949575500491,11.1539769593459,11.348170246995,160417.491135371,0.0,1.0
2010-08-31,27.44,27.97,27.3,27.53,341800,11.1013829439409,11.3158046990535,11.0447432350433,11.1377941853751,844848.974885514,0.0,1.0
2010-09-01,27.54,28.14,26.95,27.85,715200,11.1418398788678,11.3845814884292,10.9031439627991,11.2672563771412,1767805.69584002,0.0,1.0
2010-09-02,28.41,28.51,27.66,27.68,279700,11.4938152127318,11.5342721476587,11.1903882007801,11.1984795877655,691352.423275245,0.0,1.0
2010-09-03,28.83,29.62,28.38,29.08,250100,11.6637343394248,11.9833441253473,11.4816781322538,11.7648766767421,618188.205438463,0.0,1.0
2010-09-07,28.34,28.8,28.32,28.74,158800,11.465495358283,11.6515972589467,11.4574039712976,11.6273230979906,392516.141637857,0.0,1.0
2010-09-08,28.52,28.75,28.43,28.55,229000,11.5383178411514,11.6313687914833,11.5019065997172,11.5504549216295,566033.982588598,0.0,1.0
2010-09-09,28.38,28.95,28.27,28.91,280900,11.4816781322538,11.7122826613371,11.4371755038342,11.6960998873663,694318.540214569,0.0,1.0
2010-09-10,28.52,28.89,28.37,28.4,169000,11.5383178411514,11.688008500381,11.4776324387611,11.4897695192391,417728.135622153,0.0,1.0
2010-09-13,28.67,28.92,28.41,28.81,245500,11.5990032435418,11.700145580859,11.4938152127318,11.6556429524394,606818.090504368,0.0,1.0
2010-09-14,29.06,29.61,28.58,28.74,327200,11.7567852897567,11.9792984318546,11.5625920021076,11.6273230979906,808761.218790343,0.0,1.0
2010-09-15,29.44,29.89,28.85,28.93,184200,11.9105216424789,12.0925778496499,11.6718257264102,11.7041912743517,455298.950186984,0.0,1.0
2010-09-16,29.25,29.46,29.14,29.43,139000,11.8336534661178,11.9186130294643,11.7891508376982,11.9064759489862,343575.212138929,0.0,1.0
2010-09-17,28.92,29.46,28.89,29.46,376400,11.700145580859,11.9186130294643,11.688008500381,11.9186130294643,930372.01330283,0.0,1.0
2010-09-20,29.07,29.27,28.76,28.97,264700,11.7608309832494,11.8417448531032,11.635414484976,11.7203740483225,654275.961533629,0.0,1.0
2010-09-21,28.13,29.04,27.85,29.0,632800,11.3805357949365,11.7486939027713,11.2672563771412,11.7325111288005,1564132.33267277,0.0,1.0
2010-09-22,27.3,28.34,27.1,28.09,742400,11.0447432350433,11.465495358283,10.9638293651895,11.3643530209658,1835037.67979813,0.0,1.0
2010-09-23,26.68,27.19,26.53,27.12,845200,10.7939102384965,11.0002406066237,10.7332248361061,10.9719207521748,2089135.03093398,0.0,1.0
2010-09-24,27.29,27.39,26.85,27.0,450900,11.0406975415506,11.0811544764775,10.8626870278722,10.9233724302626,1114518.43995283,0.0,1.0
2010-09-27,27.74,28.21,27.27,27.36,491600,11.2227537487216,11.412901342878,11.0326061545652,11.0690173959994,1215119.2394784,0.0,1.0
2010-09-28,28.28,28.54,27.85,27.86,582200,11.4412211973269,11.5464092281368,11.2672563771412,11.2713020706339,1439061.06839773,0.0,1.0
2010-09-29,27.75,28.33,27.57,28.22,207200,11.2267994422143,11.4614496647903,11.1539769593459,11.4169470363707,512149.524857455,0.0,1.0
2010-09-30,28.09,28.26,27.71,28.0,321000,11.3643530209658,11.4331298103415,11.2106166682435,11.3279417795316,793436.281270476,0.0,1.0
2010-10-01,28.04,28.55,27.81,28.24,322900,11.3441245535023,11.5504549216295,11.2510736031704,11.4250384233561,798132.633091083,0.0,1.0
2010-10-04,27.96,28.21,27.73,27.87,225200,11.3117590055608,11.412901342878,11.2187080552289,11.2753477641266,556641.278947388,0.0,1.0
2010-10-05,28.46,28.64,28.13,28.18,282400,11.5140436801953,11.5868661630637,11.3805357949365,11.4007642624,698026.186388731,0.0,1.0
2010-10-06,28.37,28.59,28.23,28.57,394000,11.4776324387611,11.5666376956003,11.4209927298634,11.5585463086149,973875.061746317,0.0,1.0
2010-10-07,28.99,29.03,28.33,28.34,267500,11.7284654353078,11.7446482092786,11.4614496647903,11.465495358283,661196.901058735,0.0,1.0
2010-10-08,29.55,29.92,28.71,29.07,472800,11.9550242708985,12.104714930128,11.6151860175125,11.7608309832494,1168650.07409558,0.0,1.0
2010-10-11,29.75,29.83,29.34,29.53,360000,12.0359381407523,12.0683036886938,11.870064707552,11.9469328839131,889835.081798665,0.0,1.0
2010-10-12,29.06,29.75,28.73,29.75,507900,11.7567852897567,12.0359381407523,11.6232774044979,12.0359381407523,1255408.99457095,0.0,1.0
2010-10-13,29.1,29.54,29.06,29.22,296800,11.7729680637274,11.9509785774058,11.7567852897567,11.8215163856397,733619.589660681,0.0,1.0
2010-10-14,28.36,29.43,28.34,29.25,366900,11.4735867452684,11.9064759489862,11.465495358283,11.8336534661178,906890.254199807,0.0,1.0
2010-10-15,28.03,28.64,27.7,28.63,643000,11.3400788600096,11.5868661630637,11.2065709747509,11.582820469571,1589344.32665707,0.0,1.0
2010-10-18,27.48,27.88,27.31,27.79,271900,11.1175657179117,11.2793934576193,11.048788928536,11.2429822161851,672072.663169603,0.0,1.0
2010-10-19,26.94,27.17,26.57,26.93,731300,10.8990982693064,10.9921492196383,10.7494076100769,10.8950525758137,1807601.09810935,0.0,1.0
2010-10-20,26.7,27.19,26.56,27.05,544300,10.8020016254819,11.0002406066237,10.7453619165842,10.943600897726,1345381.20839726,0.0,1.0
2010-10-21,26.44,26.94,26.24,26.7,492700,10.6968135946719,10.8990982693064,10.6158997248181,10.8020016254819,1217838.18000613,0.0,1.0
2010-10-22,26.74,26.81,26.34,26.43,591100,10.8181843994526,10.8465042539015,10.656356659745,10.6927679011792,1461059.76903109,0.0,1.0
2010-10-25,28.22,28.29,27.12,27.12,757500,11.4169470363707,11.4452668908196,10.9719207521748,10.9719207521748,1872361.31795137,0.0,1.0
2010-10-26,28.14,28.34,27.89,27.98,393700,11.3845814884292,11.465495358283,11.283439151112,11.3198503925462,973133.532511488,0.0,1.0
2010-10-27,28.59,28.64,27.53,27.99,663200,11.5666376956003,11.5868661630637,11.1377941853751,11.3238960860389,1639273.96180243,0.0,1.0
2010-10-28,28.65,29.07,28.6,28.6,660000,11.5909118565564,11.7608309832494,11.5706833890929,11.5706833890929,1631364.31663089,0.0,1.0
2010-10-29,28.85,29.19,28.51,28.53,382100,11.6718257264102,11.8093793051616,11.5342721476587,11.5423635346441,944461.06876464,0.0,1.0
2010-11-01,28.04,29.15,27.96,28.97,430000,11.3441245535023,11.7931965311909,11.3117590055608,11.7203740483225,1062858.56992619,0.0,1.0
2010-11-02,27.87,28.35,27.45,28.25,723000,11.2753477641266,11.4695410517757,11.1054286374336,11.4290841168488,1787085.45594565,0.0,1.0
2010-11-03,27.71,28.1,27.25,27.89,572600,11.2106166682435,11.3683987144585,11.0245147675798,11.283439151112,1415332.13288311,0.0,1.0
2010-11-04,27.7,28.57,27.58,28.23,527000,11.2065709747509,11.5585463086149,11.1580226528386,11.4209927298634,1302619.6891886,0.0,1.0
2010-11-05,27.82,28.46,27.73,27.93,739000,11.2551192966631,11.5140436801953,11.2187080552289,11.2996219250827,1826633.68180338,0.0,1.0
2010-11-08,27.89,28.02,27.57,27.63,366900,11.283439151112,11.3360331665169,11.1539769593459,11.178251120302,906890.254199806,0.0,1.0
2010-11-09,27.74,28.29,27.55,28.01,551200,11.2227537487216,11.4452668908196,11.1458855723605,11.3319874730242,1362436.38079841,0.0,1.0
2010-11-10,27.62,27.98,27.28,27.88,754800,11.1742054268093,11.3198503925462,11.0366518480579,11.2793934576193,1865687.55483788,0.0,1.0
2010-11-11,26.96,27.51,26.91,27.45,554800,10.9071896562918,11.1297027983898,10.8869611888284,11.1054286374336,1371334.73161639,0.0,1.0
2010-11-12,26.46,26.79,26.29,26.52,920400,10.7049049816573,10.8384128669161,10.6361281922816,10.7291791426135,2275011.69246526,0.0,1.0
2010-11-15,26.71,27.08,26.54,26.62,385300,10.8060473189746,10.9557379782041,10.7372705295988,10.7696360775404,952370.713936182,0.0,1.0
2010-11-16,26.64,26.67,26.32,26.54,613200,10.7777274645257,10.7898645450038,10.6482652727597,10.7372705295988,1515685.75599707,0.0,1.0
2010-11-17,27.46,27.59,26.68,26.7,589400,11.1094743309263,11.1620683463313,10.7939102384965,10.8020016254819,1456857.77003371,0.0,1.0
2010-11-18,27.55,27.8,27.41,27.8,545500,11.1458855723605,11.2470279096778,11.0892458634629,11.2470279096778,1348347.32533659,0.0,1.0
2010-11-19,28.22,28.28,27.34,27.48,836900,11.4169470363707,11.4412211973269,11.060926009014,11.1175657179117,2068619.3887703,0.0,1.0
2010-11-22,29.11,29.27,27.98,28.25,1024300,11.7770137572201,11.8417448531032,11.3198503925462,11.4290841168488,2531827.98412882,0.0,1.0
2010-11-23,28.95,29.62,28.65,28.87,969500,11.7122826613371,11.9833441253473,11.5909118565564,11.6799171133956,2396375.31056613,0.0,1.0
2010-11-24,29.56,29.9,29.19,29.19,680700,11.9590699643912,12.0966235431426,11.8093793051616,11.8093793051616,1682529.83383431,0.0,1.0
2010-11-26,29.76,29.85,29.26,29.43,225800,12.039983834245,12.0763950756792,11.8376991596105,11.9064759489862,558124.337417051,0.0,1.0
2010-11-29,29.84,29.93,29.34,29.48,878900,12.0723493821865,12.1087606236207,11.870064707552,11.9267044164497,2172433.4816468,0.0,1.0
2010-11-30,30.08,30.4,29.25,29.48,1095600,12.169446026011,12.2989082177771,11.8336534661178,11.9267044164497,2708064.76560729,0.0,1.0
2010-12-01,30.88,31.04,30.26,30.28,757900,12.4931015054262,12.5578326013093,12.2422685088795,12.2503598958648,1873350.02359781,0.0,1.0
2010-12-02,29.01,30.0,28.29,29.7,2467800,11.7365568222932,12.1370804780695,11.4452668908196,12.0157096732888,6099819.48572988,0.0,1.0
2010-12-03,28.87,29.32,28.56,28.96,603200,11.6799171133956,11.8619733205666,11.5545006151222,11.7163283548298,1490968.11483599,0.0,1.0
2010-12-06,28.67,28.77,28.51,28.66,676400,11.5990032435418,11.6394601784687,11.5342721476587,11.5949575500491,1671901.24813505,0.0,1.0
2010-12-07,28.7,28.85,28.36,28.85,679900,11.6111403240198,11.6718257264102,11.4735867452684,11.6718257264102,1680552.42254143,0.0,1.0
2010-12-08,29.28,29.34,28.76,28.8,473200,11.8457905465959,11.870064707552,11.635414484976,11.6515972589467,1169638.77974202,0.0,1.0
2010-12-09,29.1,29.48,28.99,29.39,675000,11.7729680637274,11.9267044164497,11.7284654353078,11.8902931750154,1668440.77837251,0.0,1.0
2010-12-10,29.54,29.75,29.05,29.15,535400,11.9509785774058,12.0359381407523,11.752739596264,11.7931965311909,1323382.50776391,0.0,1.0
2010-12-13,30.16,30.53,29.59,29.85,749700,12.2018115739526,12.3515022331821,11.9712070448692,12.0763950756792,1853081.55784572,0.0,1.0
2010-12-14,29.81,30.33,29.59,30.04,575200,12.0602123017084,12.2705883633283,11.9712070448692,12.1532632520403,1421758.71958498,0.0,1.0
2010-12-15,29.37,29.9,29.26,29.63,436500,11.8822017880301,12.0966235431426,11.8376991596105,11.98738981884,1078925.03668088,0.0,1.0
2010-12-16,29.42,29.5,29.15,29.28,415200,11.9024302554935,11.934795803435,11.7931965311909,11.8457905465959,1026276.4610078,0.0,1.0
2010-12-17,29.63,29.64,29.11,29.24,501100,11.98738981884,11.9914355123327,11.7770137572201,11.8296077726251,1238600.99858142,0.0,1.0
2010-12-20,29.41,29.86,29.07,29.57,272200,11.8983845620008,12.0804407691719,11.7608309832494,11.9631156578839,672814.192404438,0.0,1.0
2010-12-21,29.38,29.46,29.15,29.36,390600,11.8862474815228,11.9186130294643,11.7931965311909,11.8781560945374,965471.06375155,0.0,1.0
2010-12-22,28.89,29.34,28.6,29.21,584600,11.688008500381,11.870064707552,11.5706833890929,11.817470692147,1444993.30227639,0.0,1.0
2010-12-23,28.79,29.04,28.53,28.7,395100,11.6475515654541,11.7486939027713,11.5423635346441,11.6111403240198,976594.002274033,0.0,1.0
2010-12-27,28.36,28.68,28.03,28.68,262100,11.4735867452684,11.6030489370345,11.3400788600096,11.6030489370345,647849.374831751,0.0,1.0
2010-12-28,27.92,28.58,27.59,28.53,522700,11.29557623159,11.5625920021076,11.1620683463313,11.5423635346441,1291991.10348935,0.0,1.0
2010-12-29,28.33,28.38,28.0,28.15,456800,11.4614496647903,11.4816781322538,11.3279417795316,11.3886271819219,1129101.84823787,0.0,1.0
2010-12-30,28.38,28.57,28.29,28.36,175400,11.4816781322538,11.5585463086149,11.4452668908196,11.4735867452684,433547.425965238,0.0,1.0
2010-12-31,28.49,28.92,28.34,28.4,331800,11.5261807606734,11.700145580859,11.465495358283,11.4897695192391,820131.333724435,0.0,1.0
2011-01-03,28.36,28.65,28.2,28.65,291600,11.4735867452684,11.5909118565564,11.4088556493853,11.5909118565564,720766.41625692,0.0,1.0
2011-01-04,28.14,28.62,27.9,28.52,327000,11.3845814884292,11.5787747760783,11.2874848446047,11.5383178411514,808266.865967124,0.0,1.0
2011-01-05,27.98,28.35,27.83,28.15,596400,11.3198503925462,11.4695410517757,11.2591649901558,11.3886271819219,1474160.11884646,0.0,1.0
2011-01-06,28.28,28.5,27.68,27.83,573200,11.4412211973269,11.530226454166,11.1984795877655,11.2591649901558,1416815.19135276,0.0,1.0
2011-01-07,28.21,28.37,27.88,28.26,320300,11.412901342878,11.4776324387611,11.2793934576193,11.4331298103415,791706.046389206,0.0,1.0
2011-01-10,28.22,28.46,27.9,28.08,539000,11.4169470363707,11.5140436801953,11.2874848446047,11.3603073274731,1332280.8585819,0.0,1.0
2011-01-11,28.09,28.5,27.82,28.49,341300,11.3643530209658,11.530226454166,11.2551192966631,11.5261807606734,843613.092827456,0.0,1.0
2011-01-12,28.39,28.67,28.19,28.31,316500,11.4857238257465,11.5990032435418,11.4048099558927,11.4533582778049,782313.342747992,0.0,1.0
2011-01-13,28.31,28.7,28.11,28.44,214800,11.4533582778049,11.6111403240198,11.3724444079511,11.5059522932099,530934.932139873,0.0,1.0
2011-01-14,28.25,28.39,28.04,28.22,167900,11.4290841168488,11.4857238257465,11.3441245535023,11.4169470363707,415009.195094434,0.0,1.0
2011-01-18,28.59,28.66,28.28,28.35,258300,11.5666376956003,11.5949575500491,11.4412211973269,11.4695410517757,638456.671190541,0.0,1.0
2011-01-19,28.0,28.59,27.99,28.59,441000,11.3279417795316,11.5666376956003,11.3238960860389,11.5666376956003,1090047.97520336,0.0,1.0
2011-01-20,27.99,28.29,27.71,27.98,371300,11.3238960860389,11.4452668908196,11.2106166682435,11.3198503925462,917766.016310678,0.0,1.0
2011-01-21,28.06,28.61,28.03,28.21,311500,11.3522159404877,11.5747290825856,11.3400788600096,11.412901342878,769954.522167458,0.0,1.0
2011-01-24,27.94,28.14,27.65,28.01,232900,11.3036676185754,11.3845814884292,11.1863425072874,11.3319874730242,575673.862641416,0.0,1.0
2011-01-25,27.79,27.89,27.51,27.8,293800,11.2429822161851,11.283439151112,11.1297027983898,11.2470279096778,726204.297312355,0.0,1.0
2011-01-26,28.61,28.65,27.8,27.98,378800,11.5747290825856,11.5909118565564,11.2470279096778,11.3198503925462,936304.247181489,0.0,1.0
2011-01-27,29.45,29.59,28.65,28.65,766600,11.9145673359716,11.9712070448692,11.5909118565564,11.5909118565564,1894854.37140794,0.0,1.0
2011-01-28,29.4,29.44,29.07,29.43,624000,11.8943388685081,11.9105216424789,11.7608309832494,11.9064759489862,1542380.80845103,0.0,1.0
2011-01-31,29.41,29.52,29.13,29.51,421900,11.8983845620008,11.9428871904204,11.7851051442055,11.9388414969277,1042837.28058572,0.0,1.0
2011-02-01,29.43,29.67,29.24,29.51,398400,11.9064759489862,12.0035725928108,11.8296077726251,11.9388414969277,984750.823857192,0.0,1.0
2011-02-02,29.56,29.65,29.37,29.52,679400,11.9590699643912,11.9954812058254,11.8822017880301,11.9428871904204,1679316.54048337,0.0,1.0
2011-02-03,29.86,29.88,29.09,29.4,590700,12.0804407691719,12.0885321561572,11.7689223702347,11.8943388685081,1460071.06338464,0.0,1.0
2011-02-04,31.03,31.09,29.79,29.9,593200,12.5537869078166,12.5780610687727,12.052120914723,12.0966235431426,1466250.47367491,0.0,1.0
2011-02-07,31.32,31.38,30.86,31.0,470000,12.6711120191046,12.6953861800607,12.4850101184408,12.5416498273385,1161729.13457048,0.0,1.0
2011-02-08,31.65,32.0,31.11,31.15,779300,12.8046199043633,12.9462191766075,12.5861524557581,12.6023352297289,1926245.77568251,0.0,1.0
2011-02-09,31.2,32.03,30.18,30.6,1819800,12.6225636971923,12.9583562570856,12.2099029609379,12.3798220876309,4498116.33849226,0.0,1.0
2011-02-10,30.83,31.18,30.68,31.18,812900,12.4728730379628,12.6144723102069,12.4121876355724,12.6144723102069,2009297.04998371,0.0,1.0
2011-02-11,30.69,30.86,30.41,30.79,819600,12.4162333290651,12.4850101184408,12.3029539112698,12.456690263992,2025857.86956164,0.0,1.0
2011-02-14,30.77,30.98,30.44,30.61,375300,12.4485988770066,12.5335584403531,12.3150909917479,12.3838677811236,927653.072775114,0.0,1.0
2011-02-15,30.57,30.75,30.33,30.68,510000,12.3676850071528,12.4405074900213,12.2705883633283,12.4121876355724,1260599.69921478,0.0,1.0
2011-02-16,30.61,30.83,30.36,30.66,743000,12.3838677811236,12.4728730379628,12.2827254438064,12.4040962485871,1836520.73826781,0.0,1.0
2011-02-17,30.42,30.58,30.24,30.55,551500,12.3069996047625,12.3717307006455,12.2341771218941,12.3595936201675,1363177.91003324,0.0,1.0
2011-02-18,31.32,31.5,30.5,30.5,539100,12.7014547202998,12.7744515865084,12.3689134409049,12.3689134409049,1329344.73820661,0.075,1.0
2011-02-22,30.83,31.3,30.76,31.21,618900,12.5027410289541,12.6933439573877,12.4743533587618,12.6568455242834,1526120.30880369,0.0,1.0
2011-02-23,30.44,31.02,29.77,30.86,520900,12.3445811521687,12.5797932766187,12.0728705946144,12.5149071733222,1284466.09929851,0.0,1.0
2011-02-24,31.0,31.28,30.32,30.5,490200,12.5716825137067,12.6852331944756,12.2959165746963,12.3689134409049,1208764.21938208,0.0,1.0
2011-02-25,31.65,31.72,31.09,31.15,309600,12.8352823083489,12.8636699785411,12.608180946811,12.6325132355472,763430.033293946,0.0,1.0
2011-02-28,31.98,32.33,31.75,31.81,361800,12.969109896398,13.1110482473592,12.8758361229092,12.9001684116454,892147.887744672,0.0,1.0
2011-03-01,31.2,32.11,31.03,31.92,471000,12.6527901428273,13.0218298553265,12.5838486580748,12.9447776076618,1161419.72119331,0.0,1.0
2011-03-02,30.97,31.22,30.7,31.22,287000,12.5595163693386,12.6609009057394,12.4500210700256,12.6609009057394,707701.61355091,0.0,1.0
2011-03-03,31.06,31.15,30.66,31.03,272100,12.5960148024429,12.6325132355472,12.4337995442015,12.5838486580748,670960.310269,0.0,1.0
2011-03-04,30.98,31.2,30.69,31.18,329300,12.5635717507946,12.6527901428273,12.4459656885696,12.6446793799153,812007.46112305,0.0,1.0
2011-03-07,30.8,31.2,30.55,31.18,304200,12.490574884586,12.6527901428273,12.3891903481851,12.6446793799153,750114.393178353,0.0,1.0
2011-03-08,30.83,30.87,30.25,30.76,444900,12.5027410289541,12.5189625547782,12.2675289045041,12.4743533587618,1097060.79396795,0.0,1.0
2011-03-09,30.91,31.02,30.62,30.99,202200,12.5351840806023,12.5797932766187,12.4175780183773,12.5676271322506,498596.746550506,0.0,1.0
2011-03-10,30.48,30.83,30.18,30.71,301400,12.3608026779929,12.5027410289541,12.2391412343118,12.4540764514817,743209.98719249,0.0,1.0
2011-03-11,31.04,31.34,30.3,30.33,415300,12.5879040395308,12.7095654832118,12.2878058117842,12.2999719561523,1024071.35926026,0.0,1.0
2011-03-14,31.35,31.47,30.63,30.63,427100,12.7136208646679,12.7622854421403,12.4216333998334,12.4216333998334,1053168.4987721,0.0,1.0
2011-03-15,30.96,31.15,30.32,30.59,365500,12.5554609878825,12.6325132355472,12.2959165746963,12.4054118740092,901271.567083133,0.0,1.0
2011-03-16,31.09,31.2,30.68,30.79,427600,12.608180946811,12.6527901428273,12.4419103071136,12.4865195031299,1054401.42841244,0.0,1.0
2011-03-17,30.97,31.44,30.82,31.36,420300,12.5595163693386,12.7501192977722,12.498685647498,12.7176762461239,1036400.65566358,0.0,1.0
2011-03-18,30.65,31.23,30.53,31.01,345300,12.4297441627455,12.6649562871954,12.381079585273,12.5757378951627,851461.209613691,0.0,1.0
2011-03-21,31.33,31.74,30.9,31.02,443500,12.7055101017558,12.8717807414532,12.5311286991463,12.5797932766187,1093608.59097502,0.0,1.0
2011-03-22,32.1,33.17,31.4,31.5,1154500,13.0177744738704,13.4517002896661,12.733897771948,12.7744515865084,2846834.53952799,0.0,1.0
2011-03-23,31.96,32.14,31.7,32.14,483100,12.960999133486,13.0339959996946,12.8555592156291,13.0339959996946,1191256.61848936,0.0,1.0
2011-03-24,31.78,32.15,31.39,32.08,461100,12.8880022672773,13.0380513811506,12.729842390492,13.0096637109584,1137007.71431473,0.0,1.0
2011-03-25,31.69,32.04,31.5,31.79,447200,12.851503834173,12.9934421851342,12.7744515865084,12.8920576487334,1102732.27031348,0.0,1.0
2011-03-28,31.83,32.1,31.78,31.79,280900,12.9082791745575,13.0177744738704,12.8880022672773,12.8920576487334,692659.871938856,0.0,1.0
2011-03-29,32.07,32.13,31.83,31.98,303100,13.0056083295023,13.0299406182385,12.9082791745575,12.969109896398,747401.947969625,0.0,1.0
2011-03-30,32.73,32.8,32.16,32.22,494400,13.2732635056006,13.3016511757928,13.0421067626066,13.0664390513429,1219120.82836088,0.0,1.0
2011-03-31,32.77,32.95,32.59,32.87,447300,13.2894850314247,13.3624818976334,13.2164881652161,13.3300388459851,1102978.85624155,0.0,1.0
2011-04-01,33.29,33.51,32.8,32.93,768700,13.5003648671385,13.5895832591713,13.3016511757928,13.3543711347213,1895506.02904735,0.0,1.0
2011-04-04,33.18,33.57,33.04,33.29,287800,13.4557556711222,13.6139155479075,13.3989803307377,13.5003648671385,709674.300975443,0.0,1.0
2011-04-05,33.24,33.43,33.12,33.32,448200,13.4800879598584,13.557140207523,13.4314233823859,13.5125310115066,1105198.12959414,0.0,1.0
2011-04-06,33.05,33.46,32.88,33.38,437500,13.4030357121937,13.5693063518911,13.3340942274411,13.5368633002428,1078813.43529103,0.0,1.0
2011-04-07,32.92,33.25,32.75,32.94,383100,13.3503157532653,13.4841433413144,13.2813742685127,13.3584265161773,944670.690422836,0.0,1.0
2011-04-08,32.37,33.18,32.29,32.99,196300,13.1272697731834,13.4557556711222,13.0948267215351,13.3787034234575,484048.176794578,0.0,1.0
2011-04-11,32.02,32.45,31.83,32.39,231900,12.9853314222222,13.1597128248316,12.9082791745575,13.1353805360954,571832.767186259,0.0,1.0
2011-04-12,33.96,34.06,32.56,32.95,1911500,13.7720754246928,13.8126292392532,13.204322020848,13.3624818976334,4713490.01499155,0.0,1.0
2011-04-13,35.14,35.5,34.29,34.29,1177200,14.2506104365049,14.3966041689221,13.905903012742,13.905903012742,2902809.54519908,0.0,1.0
2011-04-14,35.39,35.43,34.55,34.94,436800,14.3519949729058,14.3682164987299,14.0113429305989,14.1695028073842,1077087.33379456,0.0,1.0
2011-04-15,35.57,35.79,35.23,35.28,438200,14.4249918391144,14.5142102311471,14.2871088696092,14.3073857768894,1080539.53678749,0.0,1.0
2011-04-18,35.67,35.79,35.07,35.19,329900,14.4655456536747,14.5142102311471,14.2222227663127,14.2708873437851,813486.976691452,0.0,1.0
2011-04-19,35.68,36.09,35.28,35.5,440800,14.4696010351308,14.6358716748282,14.3073857768894,14.3966041689221,1086950.77091722,0.0,1.0
2011-04-20,36.49,37.92,36.13,36.22,836600,14.7980869330695,15.3780064812825,14.6520932006523,14.6885916337566,2062937.87420451,0.0,1.0
2011-04-21,36.2,36.7,36.06,36.62,339300,14.6804808708445,14.8832499436463,14.6237055304601,14.850806891998,836666.053929706,0.0,1.0
2011-04-25,36.23,36.43,35.91,36.42,235200,14.6926470152126,14.7737546443333,14.5628748086195,14.7696992628773,579970.102812458,0.0,1.0
2011-04-26,35.92,36.36,35.57,36.36,288600,14.5669301900756,14.7453669741411,14.4249918391144,14.7453669741411,711646.988399977,0.0,1.0
2011-04-27,36.62,36.64,35.61,36.17,464200,14.850806891998,14.8589176549101,14.4412133649385,14.6683147264764,1144651.87808479,0.0,1.0
2011-04-28,37.1,37.21,36.39,36.5,374600,15.0454652018876,15.090074397904,14.7575331185092,14.8021423145256,923710.886537188,0.0,1.0
2011-04-29,37.17,37.32,36.81,37.06,264000,15.0738528720799,15.1346835939204,14.9278591396626,15.0292436760635,650986.850095613,0.0,1.0
2011-05-02,36.69,37.27,36.56,37.27,270000,14.8791945621902,15.1144066866402,14.8264746032618,15.1144066866402,665782.005779606,0.0,1.0
2011-05-03,36.4,36.78,36.04,36.67,249000,14.7615884999652,14.9156929952945,14.615594767548,14.8710837992782,613998.960885637,0.0,1.0
2011-05-04,36.29,36.73,35.72,36.35,189000,14.7169793039489,14.8954160880144,14.4858225609549,14.7413115926851,466047.404045722,0.0,1.0
2011-05-05,36.12,36.23,35.62,35.99,292300,14.6480378191963,14.6926470152126,14.4452687463946,14.5953178602678,720770.667738437,0.0,1.0
2011-05-06,36.11,36.42,35.85,36.35,220500,14.6439824377402,14.7696992628773,14.5385425198833,14.7413115926851,543721.971386679,0.0,1.0
2011-05-09,37.01,37.07,36.17,36.19,485300,15.0089667687833,15.0332990575195,14.6683147264764,14.6764254893885,1196681.50890683,0.0,1.0
2011-05-10,37.82,38.07,36.71,37.1,708000,15.3374526667221,15.438837203123,14.8873053251023,15.0454652018876,1745828.37071097,0.0,1.0
2011-05-11,36.71,37.9,36.42,37.45,884600,14.8873053251023,15.3698957183704,14.7696992628773,15.1874035528488,2181299.11967644,0.0,1.0
2011-05-12,37.1,37.34,36.04,36.33,603000,15.0454652018876,15.1427943568325,14.615594767548,14.733200829773,1486913.14624112,0.0,1.0
2011-05-13,36.2,37.27,36.14,37.15,260600,14.6804808708445,15.1144066866402,14.6561485821083,15.0657421091678,642602.928541354,0.0,1.0
2011-05-16,35.43,35.98,35.01,35.98,407200,14.3682164987299,14.5912624788118,14.1978904775765,14.5912624788118,1004097.89908687,0.0,1.0
2011-05-17,35.71,35.77,35.11,35.29,295900,14.4817671794989,14.5060994682351,14.2384442921368,14.3114411583454,729647.761148831,0.0,1.0
2011-05-18,36.23,36.31,35.72,35.72,204900,14.6926470152126,14.7250900668609,14.4858225609549,14.4858225609549,505254.566608302,0.0,1.0
2011-05-19,36.28,36.53,35.81,36.32,278700,14.7129239224928,14.8143084588937,14.5223209940592,14.729145448317,687234.981521393,0.0,1.0
2011-05-20,35.53,36.11,34.59,35.97,600700,14.4087703132902,14.6439824377402,14.027564456423,14.5872070973558,1481241.66989559,0.0,1.0
2011-05-23,34.72,35.35,34.54,35.1,286000,14.1106997762717,14.3667406996315,14.0375452267404,14.2651371586157,703715.63121894,0.075,1.0
2011-05-24,35.24,35.47,34.72,34.88,451400,14.3220351415845,14.4155103993191,14.1106997762717,14.1757260425218,1110689.63612668,0.0,1.0
2011-05-25,35.2,35.68,34.89,34.94,459400,14.305778575022,14.5008573737723,14.1797901841624,14.2001108923656,1130373.98944749,0.0,1.0
2011-05-26,36.7,36.82,35.16,35.17,481600,14.9153998211167,14.9641695208043,14.2895220084595,14.2935861501001,1184998.06991273,0.0,1.0
2011-05-27,36.6,37.25,36.58,36.82,206400,14.8747584047104,15.1389276113514,14.8666301214291,14.9641695208043,507856.315676885,0.0,1.0
2011-05-31,37.32,37.4,37.08,37.22,438700,15.1673766028358,15.1998897359609,15.0698372034607,15.1267351864295,1079440.72522989,0.0,1.0
2011-06-01,36.79,37.55,36.72,37.34,447500,14.9519770958824,15.2608518605704,14.923528104398,15.1755048861171,1101093.51388278,0.0,1.0
2011-06-02,36.67,36.86,36.14,36.68,844300,14.9032073961948,14.9804260873668,14.6878078892414,14.9072715378354,2077437.43859493,0.0,1.0
2011-06-03,36.33,36.71,35.85,36.13,435300,14.7650265804133,14.9194639627573,14.569947781663,14.6837437476007,1071074.87506855,0.0,1.0
2011-06-06,35.56,36.42,35.5,36.06,495300,14.4520876740847,14.801603855179,14.427702824241,14.6552947561163,1218707.52497462,0.0,1.0
2011-06-07,35.5,35.85,35.18,35.75,590800,14.427702824241,14.569947781663,14.2976502917408,14.5293063652567,1453689.49274178,0.0,1.0
2011-06-08,34.01,35.48,33.76,35.48,947300,13.8221457197869,14.4195745409597,13.7205421787711,14.4195745409597,2330873.48760035,0.0,1.0
2011-06-09,34.42,34.61,34.05,34.11,366200,13.9887755270528,14.0659942182248,13.8384022863494,13.8627871361932,901051.273260053,0.0,1.0
2011-06-10,33.64,34.52,33.3,34.37,609600,13.6717724790835,14.0294169434591,13.5335916633021,13.9684548188496,1499947.72304569,0.0,1.0
2011-06-13,33.55,34.03,33.14,33.63,692300,13.6351952043179,13.8302740030682,13.468565397052,13.6677083374429,1703434.72549955,0.0,1.0
2011-06-14,34.23,34.36,33.81,33.95,278200,13.9115568358808,13.964390677209,13.7408628869743,13.7977608699431,684523.38673115,0.0,1.0
2011-06-15,33.1,33.92,32.85,33.91,608200,13.4523088304895,13.7855684450212,13.3507052894737,13.7815043033806,1496502.96121454,0.0,1.0
2011-06-16,32.76,33.08,32.43,32.91,398800,13.314128014708,13.4441805472082,13.1800113405672,13.3750901393175,981265.013042353,0.0,1.0
2011-06-17,32.93,33.14,32.41,32.92,595700,13.3832184225987,13.468565397052,13.1718830572859,13.3791542809581,1465746.15915078,0.0,1.0
2011-06-20,33.47,33.64,32.75,32.81,286400,13.6026820711928,13.6717724790835,13.3100638730674,13.3344487229111,704699.84888498,0.0,1.0
2011-06-21,34.2,34.63,33.73,33.76,429100,13.8993644109589,14.074122501506,13.7083497538492,13.7205421787711,1055819.50124492,0.0,1.0
2011-06-22,33.72,34.34,33.63,34.14,497400,13.7042856122086,13.9562623939277,13.6677083374429,13.8749795611151,1223874.66772133,0.0,1.0
2011-06-23,33.79,33.91,33.02,33.37,775700,13.732734603693,13.7815043033806,13.4197956973644,13.5620406547865,1908644.10886899,0.0,1.0
2011-06-24,32.91,33.92,32.86,33.72,480700,13.3750901393175,13.7855684450212,13.3547694311143,13.7042856122086,1182783.58016414,0.0,1.0
2011-06-27,33.02,33.11,32.35,32.77,260800,13.4197956973644,13.4563729721301,13.1474982074421,13.3181921563486,641709.91825839,0.0,1.0
2011-06-28,33.93,34.08,33.02,33.03,329000,13.7896325866618,13.8505947112713,13.4197956973644,13.423859839005,809519.030318293,0.0,1.0
2011-06-29,34.11,34.44,34.07,34.23,368500,13.8627871361932,13.996903810334,13.8465305696307,13.9115568358808,906710.524839788,0.0,1.0
2011-06-30,35.17,35.27,34.28,34.3,389900,14.2935861501001,14.3342275665064,13.9318775440839,13.9400058273652,959366.169972954,0.0,1.0
2011-07-01,35.48,35.54,35.04,35.29,187800,14.4195745409597,14.4439593908035,14.2407523087719,14.3423558497877,462090.194206003,0.0,1.0
2011-07-05,35.14,35.68,35.02,35.58,356300,14.2813937251782,14.5008573737723,14.2326240254907,14.460215957366,876691.886025555,0.0,1.0
2011-07-06,35.32,35.37,34.9,35.22,375200,14.3545482747096,14.3748689829127,14.1838543258031,14.3139068583033,923196.170745965,0.0,1.0
2011-07-07,35.87,36.16,35.63,35.68,363000,14.5780760649443,14.6959361725226,14.4805366655692,14.5008573737723,893177.531931732,0.0,1.0
2011-07-08,35.79,35.95,35.46,35.51,309200,14.5455629318193,14.6105891980694,14.4114462576784,14.4317669658816,760800.255849285,0.0,1.0
2011-07-11,35.17,35.75,34.78,35.39,382100,14.2935861501001,14.5293063652567,14.1350846261155,14.382997266194,940173.925485165,0.0,1.0
2011-07-12,36.2,36.4,34.9,35.02,633600,14.7121927390851,14.7934755718978,14.1838543258031,14.2326240254907,1559000.78300812,0.0,1.0
2011-07-13,35.89,37.41,35.89,36.31,837600,14.5862043482256,15.2039538776015,14.5862043482256,14.7568982971321,2060951.79268875,0.0,1.0
2011-07-14,34.17,35.99,33.7,35.99,1719400,13.887171986037,14.6268457646319,13.6961573289273,14.6268457646319,4230659.63747498,0.0,1.0
2011-07-15,33.74,34.5,33.68,34.36,698600,13.7124138954899,14.0212886601778,13.6880290456461,13.964390677209,1718936.15373968,0.0,1.0
2011-07-18,33.25,33.55,33.0,33.41,617300,13.5132709550989,13.6351952043179,13.4116674140831,13.578297221349,1518893.91311697,0.0,1.0
2011-07-19,33.43,33.81,33.37,33.56,526000,13.5864255046303,13.7408628869743,13.5620406547865,13.6392593459585,1294246.23084322,0.0,1.0
2011-07-20,32.93,33.47,32.67,33.42,722300,13.3832184225987,13.6026820711928,13.2775507399423,13.5823613629897,1777251.05045259,0.0,1.0
2011-07-21,32.79,33.41,32.49,33.15,672600,13.3263204396299,13.578297221349,13.2043961904109,13.4726295386926,1654962.00544706,0.0,1.0
2011-07-22,32.31,32.88,32.05,32.73,838700,13.1312416408796,13.3628977143956,13.0255739582232,13.3019355897861,2063658.39127036,0.0,1.0
2011-07-25,32.34,32.52,31.92,32.2,432800,13.1434340658015,13.2165886153328,12.972740116895,13.0865360828326,1064923.51465579,0.0,1.0
2011-07-26,32.72,32.95,32.4,32.41,818000,13.2978714481455,13.39134670588,13.1678189156453,13.1718830572859,2012725.12705277,0.0,1.0
2011-07-27,32.07,32.82,32.0,32.55,471400,13.0337022415044,13.3385128645518,13.00525325002,13.2287810402547,1159900.5194287,0.0,1.0
2011-07-28,32.47,32.86,31.99,31.99,683100,13.1962679071297,13.3547694311143,13.0011891083794,13.0011891083794,1680797.71918062,0.0,1.0
2011-07-29,30.0,31.85,29.62,31.85,1771700,12.1924249218938,12.9442911254105,12.0379875395498,12.9442911254105,4359346.09730976,0.0,1.0
2011-08-01,29.29,30.24,28.91,30.24,1015400,11.9038708654089,12.2899643212689,11.749433483065,12.2899643212689,2498436.54524375,0.0,1.0
2011-08-02,28.5,29.38,28.46,29.05,932300,11.5828036757991,11.9404481401746,11.5665471092366,11.8063314660338,2293965.32512383,0.0,1.0
2011-08-03,28.92,29.0,27.69,28.48,1214400,11.7534976247056,11.7860107578306,11.2536082029079,11.5746753925178,2988084.83409888,0.0,1.0
2011-08-04,26.98,28.35,26.71,27.99,2228200,10.9650541464231,11.5218415511896,10.8553223221261,11.3755324521269,5482584.50867848,0.0,1.0
2011-08-05,26.82,27.41,25.69,27.41,1372200,10.900027880173,11.1398122369703,10.4407798747817,11.1398122369703,3376358.70335186,0.0,1.0
2011-08-08,24.94,26.39,24.64,25.96,1684400,10.1359692517343,10.7252697896259,10.0140450025154,10.5505116990787,4144540.59169646,0.0,1.0
2011-08-09,26.4,26.41,24.78,25.29,2109600,10.7293339312665,10.7333980729071,10.0709429854842,10.2782142091564,5190763.97069747,0.0,1.0
2011-08-10,25.78,26.61,25.43,26.05,1279600,10.4773571495474,10.8146809057198,10.3351121921253,10.5870889738444,3148512.31366347,0.0,1.0
2011-08-11,26.98,27.33,25.78,25.98,754300,10.9650541464231,11.1072991038452,10.4773571495474,10.55863998236,1855988.46373583,0.0,1.0
2011-08-12,27.41,27.57,27.02,27.45,453100,11.1398122369703,11.2048385032204,10.9813107129856,11.1560688035328,1114872.56120734,0.0,1.0
2011-08-15,27.94,28.11,27.59,27.97,579600,11.3552117439237,11.4243021518145,11.2129667865016,11.3674041688456,1426131.39809265,0.0,1.0
2011-08-16,27.0,27.77,26.85,27.7,491200,11.0036634920091,11.3174716730775,10.9425320281646,11.2889436566168,1205271.31801433,0.075,1.0
2011-08-17,26.29,27.27,26.21,27.15,573600,10.7143078964785,11.1137001269292,10.6817044490948,11.0647949558536,1407458.52608514,0.0,1.0
2011-08-18,24.92,25.68,24.74,25.54,595200,10.1559738600321,10.4657066101776,10.0826161034187,10.408650577256,1460459.05635613,0.0,1.0
2011-08-19,24.24,25.21,24.09,24.45,674400,9.87884455727041,10.2741613567981,9.81771309342592,9.9644286066527,1654794.33401642,0.0,1.0
2011-08-22,24.13,25.03,24.05,24.78,614100,9.83401481711778,10.2008036001848,9.80141136973405,10.0989178271106,1506834.52034324,0.0,1.0
2011-08-23,25.36,25.36,24.21,24.29,608600,10.3352928206426,10.3352928206426,9.86661826450151,9.89922171188524,1493339.01495017,0.0,1.0
2011-08-24,25.58,25.75,25.32,25.42,559400,10.4249523009479,10.4942346266383,10.3189910969508,10.3597454061804,1372615.58488847,0.0,1.0
2011-08-25,24.89,25.89,24.83,25.78,384200,10.1437475672632,10.5512906595599,10.1192949817254,10.5064609194072,942722.394912677,0.0,1.0
2011-08-26,25.55,25.66,24.44,24.7,442800,10.412726008179,10.4575557483316,9.96035317572974,10.0663143797269,1086510.87055526,0.0,1.0
2011-08-29,26.56,26.87,25.81,25.9,387200,10.8243445313986,10.9506828900106,10.5186872121761,10.5553660904828,950083.579672534,0.0,1.0
2011-08-30,26.75,26.98,26.26,26.38,419100,10.901777718935,10.9955126301632,10.7020816037096,10.7509867747852,1028357.51095237,0.0,1.0
2011-08-31,27.04,27.18,26.81,26.83,430400,11.019965215701,11.0770212486225,10.9262303044728,10.9343811663187,1056084.64021451,0.0,1.0
2011-09-01,26.97,27.57,26.92,27.2,417600,10.9914371992402,11.2359630546182,10.9710600446254,11.0851721104684,1024676.91857245,0.0,1.0
2011-09-02,26.08,26.56,26.02,26.26,383100,10.6287238470962,10.8243445313986,10.6042712615584,10.7020816037096,940023.293834061,0.0,1.0
2011-09-06,25.72,25.87,25.08,25.26,357200,10.4820083338694,10.5431397977139,10.2211807547996,10.294538511413,876471.732073941,0.0,1.0
2011-09-07,26.81,26.85,25.8,26.05,230000,10.9262303044728,10.9425320281646,10.5146117812532,10.6164975543273,564357.498255894,0.0,1.0
2011-09-08,26.58,27.01,26.44,26.66,288900,10.8324953932445,11.0077389229321,10.775439360323,10.8650988406283,708882.092374473,0.0,1.0
2011-09-09,25.52,26.46,25.32,26.32,344200,10.4004997154101,10.7835902221689,10.3189910969508,10.7265341892474,844573.264781214,0.0,1.0
2011-09-12,26.28,26.34,25.16,25.22,446800,10.7102324655555,10.7346850510933,10.2537842021833,10.2782367877211,1096325.78356841,0.0,1.0
2011-09-13,27.33,27.45,26.3,26.3,562000,11.138152712467,11.1870578835426,10.7183833274015,10.7183833274015,1378995.27834702,0.0,1.0
2011-09-14,27.86,28.3,27.09,27.59,442300,11.3541505513842,11.5334695119947,11.0403423703158,11.2441139164641,1085284.00642862,0.0,1.0
2011-09-15,28.3,28.35,27.94,28.24,265800,11.5334695119947,11.5538466666096,11.386753998768,11.5090169264569,652200.969723555,0.0,1.0
2011-09-16,28.96,29.03,28.13,28.43,366800,11.8024479529105,11.8309759693713,11.4641871863043,11.5864501139933,900027.523305491,0.0,1.0
2011-09-19,28.66,28.77,27.84,28.31,487100,11.6801850252215,11.7250147653742,11.3459996895383,11.5375449429177,1195211.03217586,0.0,1.0
2011-09-20,28.6,29.32,28.37,28.66,347400,11.6557324396837,11.9491634661373,11.5619975284555,11.6801850252215,852425.195191734,0.0,1.0
2011-09-21,27.18,28.64,27.18,28.58,366600,11.0770212486225,11.6720341633756,11.0770212486225,11.6475815778378,899536.777654833,0.0,1.0
2011-09-22,25.62,26.23,25.3,26.06,584400,10.4412540246398,10.6898553109407,10.3108402351048,10.6205729852503,1433958.79122063,0.0,1.0
2011-09-23,26.38,26.54,25.38,25.6,324900,10.7509867747852,10.8161936695527,10.3434436824886,10.4331031627938,797216.309492785,0.0,1.0
2011-09-26,27.06,27.1,25.7,26.52,310000,11.0281160775469,11.0444178012388,10.4738574720235,10.8080428077067,760655.758518817,0.0,1.0
2011-09-27,27.39,28.25,27.18,27.62,357600,11.1626052980048,11.5130923573799,11.0770212486225,11.256340209233,877453.223375254,0.0,1.0
2011-09-28,26.43,27.47,26.33,27.4,334900,10.7713639294,11.1952087453885,10.7306096201704,11.1666807289278,821753.592025653,0.0,1.0
2011-09-29,26.03,27.24,25.4,26.85,339100,10.6083466924814,11.1014738341603,10.3515945443345,10.9425320281646,832059.250689452,0.0,1.0
2011-09-30,25.84,26.33,25.27,25.49,462100,10.530913504945,10.7306096201704,10.2986139423359,10.3882734226412,1133867.8258437,0.0,1.0
2011-10-03,24.63,25.78,24.56,25.53,382000,10.0377863632661,10.5064609194072,10.0092583468053,10.4045751463331,937324.192755444,0.0,1.0
2011-10-04,24.45,24.48,23.14,24.28,986700,9.9644286066527,9.9766548994216,9.43054715574411,9.89514628096228,2421093.66751779,0.0,1.0
2011-10-05,25.36,25.5,23.83,24.66,669600,10.3352928206426,10.3923488535642,9.71175188942879,10.050012656035,1643016.43840065,0.0,1.0
2011-10-06,26.92,27.25,25.03,25.26,631600,10.9710600446254,11.1055492650833,10.2008036001848,10.294538511413,1549774.76477575,0.0,1.0
2011-10-07,26.36,27.07,26.29,27.04,534100,10.7428359129393,11.0321915084699,10.7143078964785,11.019965215701,1310536.26008032,0.0,1.0
2011-10-10,27.31,27.54,26.85,26.85,127200,11.1300018506211,11.2237367618493,10.9425320281646,10.9425320281646,312114.233818042,0.0,1.0
2011-10-11,26.29,27.28,26.1,27.28,396100,10.7143078964785,11.1177755578522,10.6368747089422,11.1177755578522,971921.761126785,0.0,1.0
2011-10-12,26.99,27.45,26.63,26.67,348800,10.9995880610862,11.1870578835426,10.8528725478594,10.8691742715512,855860.414746329,0.0,1.0
2011-10-13,26.67,26.85,26.4,26.81,450200,10.8691742715512,10.9425320281646,10.7591376366311,10.9262303044728,1104668.45962959,0.0,1.0
2011-10-14,27.28,27.31,26.67,27.08,306100,11.1177755578522,11.1300018506211,10.8691742715512,11.0362669393929,751086.218330997,0.0,1.0
2011-10-17,26.28,27.3,26.23,27.2,261600,10.7102324655555,11.1259264196981,10.6898553109407,11.0851721104684,641895.311059752,0.0,1.0
2011-10-18,26.38,26.61,25.59,26.37,372300,10.7509867747852,10.8447216860134,10.4290277318709,10.7469113438622,913523.028698565,0.0,1.0
2011-10-19,25.59,26.43,25.5,26.26,323200,10.4290277318709,10.7713639294,10.3923488535642,10.7020816037096,793044.971462195,0.0,1.0
2011-10-20,25.47,25.58,24.74,25.53,593900,10.3801225607953,10.4249523009479,10.0826161034187,10.4045751463331,1457269.20962685,0.0,1.0
2011-10-21,25.76,25.93,25.46,25.86,281500,10.4983100575613,10.5675923832517,10.3760471298723,10.539064366791,690724.50330015,0.0,1.0
2011-10-24,25.94,26.38,25.76,25.92,462100,10.5716678141747,10.7509867747852,10.4983100575613,10.5635169523288,1133867.82584369,0.0,1.0
2011-10-25,25.12,25.7,25.07,25.69,515500,10.2374824784914,10.4738574720235,10.2171053238766,10.4697820411005,1264896.9145692,0.0,1.0
2011-10-26,25.23,25.57,24.66,25.57,451100,10.2823122186441,10.4208768700249,10.050012656035,10.4208768700249,1106876.81505754,0.0,1.0
2011-10-27,26.34,26.46,25.94,25.94,361300,10.7346850510933,10.7835902221689,10.5716678141747,10.5716678141747,886532.017912417,0.0,1.0
2011-10-28,26.38,26.62,26.09,26.19,461800,10.7509867747852,10.8487971169364,10.6327992780192,10.6735535872488,1133131.70736771,0.0,1.0
2011-10-31,25.78,26.36,25.73,26.24,341500,10.5064609194072,10.7428359129393,10.4860837647924,10.6939307418637,837948.198497343,0.0,1.0
2011-11-01,24.76,25.35,24.6,24.96,442400,10.0907669652647,10.3312173897197,10.0255600704972,10.172275583724,1085529.37925394,0.0,1.0
2011-11-02,25.37,25.68,24.91,25.16,565900,10.3393682515656,10.4657066101776,10.1518984291092,10.2537842021833,1388564.81853483,0.0,1.0
2011-11-03,26.77,27.09,25.13,25.74,1005600,10.9099285807809,11.0403423703158,10.2415579094144,10.4901591957154,2467469.13150491,0.0,1.0
2011-11-04,26.57,26.96,26.32,26.54,465100,10.8284199623216,10.9873617683173,10.7265341892474,10.8161936695527,1141229.01060355,0.0,1.0
2011-11-07,26.78,26.99,26.53,26.67,391300,10.9140040117039,10.9995880610862,10.8121182386297,10.8691742715512,960143.865511005,0.0,1.0
2011-11-08,26.97,27.02,26.42,26.88,274800,10.9914371992402,11.0118143538551,10.7672884984771,10.9547583209335,674284.524003132,0.0,1.0
2011-11-09,26.02,26.6,25.92,26.23,438800,10.6042712615584,10.8406462550905,10.5635169523288,10.6898553109407,1076695.95754212,0.0,1.0
2011-11-10,26.56,26.64,25.65,26.31,489700,10.8243445313986,10.8569479787823,10.4534803174087,10.7224587583244,1201590.7256344,0.0,1.0
2011-11-11,26.96,27.36,26.67,26.8,258600,10.9873617683173,11.1503790052359,10.8691742715512,10.9221548735498,634534.126299887,0.0,1.0
2011-11-14,26.62,26.9,26.44,26.63,199200,10.8487971169364,10.9629091827795,10.775439360323,10.8528725478594,488782.668054671,0.0,1.0
2011-11-15,26.5,26.74,26.33,26.42,297200,10.7998919458608,10.897702288012,10.7306096201704,10.7672884984771,729248.036876749,0.0,1.0
2011-11-16,25.48,26.22,25.34,26.11,366600,10.3841979917182,10.6857798800177,10.3271419587967,10.6409501398651,899536.777654835,0.0,1.0
2011-11-17,24.62,25.53,24.46,25.45,453000,10.0337109323431,10.4045751463331,9.96850403757567,10.3719716989493,1111538.89873879,0.0,1.0
2011-11-18,24.2,24.89,24.14,24.8,286900,9.86254283357854,10.1437475672632,9.83809024804075,10.1070686889565,703974.635867898,0.0,1.0
2011-11-21,23.36,23.94,23.19,23.85,421000,9.52020663604937,9.75658162958142,9.45092431035895,9.71990275127472,1033019.59463362,0.0,1.0
2011-11-22,23.24,23.39,23.11,23.39,304900,9.47130146497378,9.53243292881827,9.41832086297521,9.53243292881827,748141.744427054,0.0,1.0
2011-11-23,22.85,23.14,22.7,23.0,392700,9.31235965897809,9.43054715574411,9.25122819513359,9.37349112282258,963579.08506561,0.0,1.0
2011-11-25,22.48,22.79,22.47,22.68,179900,9.16156871482833,9.28790707344029,9.15749328390537,9.24307733328766,441425.712766242,0.0,1.0
2011-11-28,23.3,23.49,23.1,23.28,557400,9.49575405051158,9.57318723804793,9.41424543205225,9.48760318866564,1367708.1283819,0.0,1.0
2011-11-29,23.25,23.34,23.11,23.26,452300,9.47537689589674,9.51205577420344,9.41832086297521,9.47945232681971,1109821.28896149,0.0,1.0
2011-11-30,23.88,24.35,23.46,24.17,433400,9.73212904404362,9.92367429742304,9.56096094527904,9.85031654080965,1063445.82497437,0.0,1.0
2011-12-01,16.36,17.75,16.33,17.75,5773200,6.66740498997293,7.23388988826526,6.65517869720403,7.23388988826526,14165863.9518736,0.0,1.0
2011-12-02,16.99,17.23,16.32,16.53,3507500,6.92415713811981,7.02196748027101,6.65110326628107,6.73668731566336,8606451.84840241,0.0,1.0
2011-12-05,18.29,18.47,17.12,17.3,1801700,7.45396315810544,7.52732091471883,6.97713774011838,7.05049549673177,4420882.19394629,0.0,1.0
2011-12-06,18.65,18.8,18.3,18.41,1707800,7.60067867133223,7.66181013517672,7.4580385890284,7.50286832918103,4190477.11096269,0.0,1.0
2011-12-07,18.68,18.79,18.27,18.52,955900,7.61290496410112,7.65773470425375,7.44581229625951,7.54769806933366,2345518.83731657,0.0,1.0
2011-12-08,18.2,18.68,18.14,18.63,772600,7.41728427979874,7.61290496410112,7.39283169426094,7.59252780948629,1895750.44848915,0.0,1.0
2011-12-09,19.1,19.19,18.27,18.27,707700,7.78407306286571,7.82075194117241,7.44581229625951,7.44581229625951,1736503.48485086,0.0,1.0
2011-12-12,19.42,19.47,18.62,18.76,799000,7.91448685240063,7.93486400701547,7.58845237856333,7.64550841148486,1960528.87437592,0.0,1.0
2011-12-13,18.89,19.76,18.55,19.48,1415700,7.72905474540566,8.08502497454822,7.58993994321202,7.97045984332993,3460005.63858038,0.075,1.0
2011-12-14,18.89,19.35,18.65,18.75,835100,7.72905474540566,7.91726888955001,7.63085606150427,7.67177217979652,2041004.9507512,0.0,1.0
2011-12-15,18.59,19.27,18.54,19.05,735300,7.60630639052892,7.88453599491621,7.5858483313828,7.79452053467326,1797091.29479985,0.0,1.0
2011-12-16,18.85,19.04,18.67,18.72,609700,7.71268829808877,7.79042892284404,7.63903928516272,7.65949734430884,1490121.80394325,0.0,1.0
2011-12-19,18.63,19.02,18.51,18.87,491300,7.62267283784582,7.78224569918559,7.57357349589512,7.72087152174722,1200749.2902695,0.0,1.0
2011-12-20,18.74,19.04,18.57,18.91,569600,7.66768056796729,7.79042892284404,7.59812316687047,7.73723796906411,1392116.41713314,0.0,1.0
2011-12-21,18.83,18.96,18.72,18.72,543500,7.70450507443032,7.75769602821024,7.65949734430884,7.65949734430884,1328327.37484526,0.0,1.0
2011-12-22,18.88,19.04,18.72,18.96,601600,7.72496313357644,7.79042892284404,7.65949734430884,7.75769602821024,1470325.20461253,0.0,1.0
2011-12-23,19.04,19.16,18.87,18.9,859100,7.79042892284404,7.83952826479474,7.72087152174722,7.73314635723489,2099661.54136074,0.0,1.0
2011-12-27,19.05,19.17,18.92,19.05,290100,7.79452053467326,7.84361987662396,7.74132958089334,7.79452053467326,709011.538992842,0.0,1.0
2011-12-28,18.74,19.05,18.62,19.05,249500,7.66768056796729,7.79452053467326,7.6185812260166,7.79452053467326,609784.139878367,0.0,1.0
2011-12-29,18.64,18.83,18.56,18.78,378300,7.62676444967505,7.70450507443032,7.59403155504125,7.68404701528419,924574.509482909,0.0,1.0
2011-12-30,18.79,18.91,18.49,18.66,289200,7.68813862711342,7.73723796906411,7.56539027223667,7.63494767333349,706811.916844984,0.0,1.0
2012-01-03,19.63,19.64,19.1,19.21,622600,8.0318340207683,8.03592563259753,7.81497859381939,7.85998632394086,1521649.72139588,0.0,1.0
2012-01-04,19.75,19.91,19.46,19.63,418800,8.080933362719,8.1463991519866,7.96227661967148,8.0318340207683,1023557.50613651,0.0,1.0
2012-01-05,19.55,19.75,19.42,19.6,461000,7.9991011261345,8.080933362719,7.94591017235458,8.01955918528063,1126695.34462496,0.0,1.0
2012-01-06,19.09,19.54,19.02,19.46,565600,7.81088698199016,7.99500951430528,7.78224569918559,7.96227661967148,1382340.31869821,0.0,1.0
2012-01-09,19.44,19.48,19.1,19.13,603600,7.95409339601303,7.97045984332993,7.81497859381939,7.82725342930706,1475213.25382999,0.0,1.0
2012-01-10,20.63,20.75,19.57,19.6,950700,8.44099520369078,8.49009454564148,8.00728434979295,8.01955918528063,2323534.19552049,0.0,1.0
2012-01-11,20.89,21.17,20.24,20.61,808900,8.54737711125063,8.66194224246892,8.28142234235101,8.43281198003233,1976971.50600245,0.0,1.0
2012-01-12,21.12,21.14,20.73,21.04,850800,8.6414841833228,8.64966740698125,8.48191132198303,8.608751288689,2079376.13710827,0.0,1.0
2012-01-13,21.17,21.25,20.69,20.93,1219800,8.66194224246892,8.69467513710272,8.46554487466613,8.56374355856753,2981221.21772999,0.0,1.0
2012-01-17,21.34,21.49,21.21,21.34,766200,8.73149964356574,8.79287382100411,8.67830868978582,8.73149964356574,1872611.65520964,0.0,1.0
2012-01-18,21.81,21.85,21.18,21.18,608100,8.92380539953931,8.94017184685621,8.66603385429815,8.66603385429815,1486211.36456928,0.0,1.0
2012-01-19,22.26,22.36,21.55,22.0,348600,9.10792793185443,9.14884405014667,8.81742349197946,9.00154602429458,851986.978603601,0.0,1.0
2012-01-20,22.19,22.36,22.0,22.1,400700,9.07928664904985,9.14884405014667,9.00154602429458,9.04246214258683,979320.660718483,0.0,1.0
2012-01-23,22.32,22.62,21.9,22.32,827900,9.13247760282978,9.25522595770652,8.96062990600233,9.13247760282978,2023407.97356833,0.0,1.0
2012-01-24,22.12,22.6,22.03,22.05,484200,9.05064536624528,9.24704273404807,9.01382085978226,9.02200408344071,1183396.71554751,0.0,1.0
2012-01-25,22.37,22.5,22.01,22.1,476000,9.1529356619759,9.20612661575582,9.00563763612381,9.04246214258683,1163355.71375592,0.0,1.0
2012-01-26,21.77,22.48,21.5,22.46,419100,8.90743895222241,9.19794339209737,8.79696543283334,9.18976016843892,1024290.71351913,0.0,1.0
2012-01-27,21.92,21.97,21.68,21.69,393600,8.96881312966078,8.98927118880691,8.87061444575939,8.87470605758861,961968.085996493,0.0,1.0
2012-01-30,21.84,21.88,21.45,21.66,416900,8.93608023502698,8.95244668234388,8.77650737368722,8.86243122210094,1018913.85937992,0.0,1.0
2012-01-31,21.74,22.05,21.48,22.02,507000,8.89516411673474,9.02200408344071,8.78878220917489,9.00972924795303,1239120.47662658,0.0,1.0
2012-02-01,22.19,22.44,21.93,21.93,688400,9.07928664904985,9.18157694478047,8.97290474149001,8.97290474149001,1682466.54065037,0.0,1.0
2012-02-02,21.98,22.26,21.88,22.15,388300,8.99336280063613,9.10792793185443,8.95244668234388,9.06292020173295,949014.755570219,0.0,1.0
2012-02-03,21.61,22.11,21.59,22.1,1590600,8.84197316295481,9.04655375441605,8.83378993929636,9.04246214258683,3887465.54264741,0.0,1.0
2012-02-06,21.54,21.73,21.2,21.49,1353200,8.81333188015024,8.89107250490551,8.6742170779566,8.79287382100411,3307254.10053469,0.0,1.0
2012-02-07,21.17,21.66,21.13,21.5,822500,8.66194224246892,8.86243122210094,8.64557579515202,8.79696543283334,2010210.24068119,0.0,1.0
2012-02-08,22.26,22.33,21.17,21.31,1392100,9.10792793185443,9.136569214659,8.66194224246892,8.71922480807807,3402326.65781432,0.0,1.0
2012-02-09,24.02,24.62,23.0,23.2,2779700,9.82805161379799,10.0735483235515,9.41070720721706,9.49253944380156,6793655.20488936,0.0,1.0
2012-02-10,24.24,24.37,23.48,23.72,1068400,9.91806707404094,9.97125802782086,9.60710457501985,9.70530325892125,2611195.89196812,0.0,1.0
2012-02-13,24.6,24.6,24.12,24.49,757000,10.065365099893,10.065365099893,9.86896773209024,10.0203573697716,1850126.62880932,0.0,1.0
2012-02-14,24.26,24.67,24.25,24.4,708200,9.92625029769939,10.0940063826976,9.92215868587016,9.98353286330853,1730858.22790324,0.0,1.0
2012-02-15,24.97,25.41,24.36,24.49,1138400,10.2167547375743,10.3967856580602,9.96716641599164,10.0203573697716,2782277.6145793,0.0,1.0
2012-02-16,25.46,25.94,24.85,24.96,1433500,10.4172437172064,10.6136410850092,10.1676553956237,10.2126631257451,3503509.27661577,0.0,1.0
2012-02-17,25.4,25.76,25.23,25.57,479700,10.392694046231,10.5399920720831,10.3231366451342,10.4622514473278,1172398.60480823,0.0,1.0
2012-02-21,24.99,25.5,24.88,25.27,893200,10.255625049952,10.4649235203592,10.2104822426093,10.3705340140971,2176470.7554421,0.075,1.0
2012-02-22,25.05,25.29,24.78,24.89,359300,10.2802483994117,10.3787417972503,10.1694433268431,10.2145861341859,875510.459505537,0.0,1.0
2012-02-23,24.98,25.35,24.95,25.04,656500,10.2515211583754,10.40336514671,10.2392094836455,10.276144507835,1599701.13182685,0.0,1.0
2012-02-24,25.04,25.14,24.94,25.05,611000,10.276144507835,10.3171834236012,10.2351055920689,10.2802483994117,1488830.75635371,0.0,1.0
2012-02-27,25.17,25.28,24.62,24.92,1111500,10.329495098331,10.3746379056737,10.1037810616174,10.2268978089157,2708404.88655833,0.0,1.0
2012-02-28,24.94,25.26,24.74,25.26,798300,10.2351055920689,10.3664301225205,10.1530277605367,10.3664301225205,1945226.82945526,0.0,1.0
2012-02-29,24.98,25.17,24.87,25.11,619600,10.2515211583754,10.329495098331,10.2063783510326,10.3048717488713,1509786.4756739,0.0,1.0
2012-03-01,24.99,25.33,24.96,25.15,795400,10.255625049952,10.3951573635568,10.2433133752222,10.3212873151778,1938160.36596356,0.0,1.0
2012-03-02,25.79,25.99,24.93,24.96,967100,10.5839363760809,10.6660142076131,10.2310017004923,10.2433133752222,2356543.73890289,0.0,1.0
2012-03-05,25.17,25.93,25.0,25.68,805500,10.329495098331,10.6413908581535,10.2597289415286,10.5387935687382,1962771.15260705,0.0,1.0
2012-03-06,24.52,24.86,24.18,24.81,1182500,10.0627421458512,10.202274459456,9.92320983224646,10.181755001573,2881411.40652743,0.0,1.0
2012-03-07,25.63,25.78,24.48,24.63,1235700,10.5182741108551,10.5798324845043,10.0463265795448,10.107884953194,3011044.4609268,0.0,1.0
2012-03-08,26.18,26.73,25.78,25.85,1166700,10.7439881475687,10.9697021842824,10.5798324845043,10.6085597255406,2842911.36405544,0.0,1.0
2012-03-09,26.87,27.11,26.0,26.16,705500,11.0271566663549,11.1256500641936,10.6701180991897,10.7357803644155,1719099.99772102,0.0,1.0
2012-03-12,27.3,27.87,26.74,26.83,1101200,11.2036240041492,11.4375458240161,10.973806075859,11.0107411000485,2683306.75760508,0.0,1.0
2012-03-13,27.34,27.86,27.1,27.4,800600,11.2200395704557,11.4334419324395,11.121546172617,11.2446629199153,1950831.26601763,0.0,1.0
2012-03-14,27.23,27.64,27.0,27.41,594100,11.1748967631129,11.343156317754,11.0805072568509,11.248766811492,1447650.33117797,0.0,1.0
2012-03-15,27.31,27.51,27.03,27.25,509300,11.2077278957258,11.2898057272581,11.0928189315807,11.1831045462662,1241017.19183461,0.0,1.0
2012-03-16,27.52,28.0,27.27,27.44,445700,11.2939096188347,11.490896414512,11.1913123294194,11.2610784862218,1086042.33732708,0.0,1.0
2012-03-19,27.34,27.75,27.29,27.51,236100,11.2200395704557,11.3882991250967,11.1995201125726,11.2898057272581,575307.596685939,0.0,1.0
2012-03-20,27.09,27.37,26.86,27.14,583600,11.1174422810404,11.2323512451855,11.0230527747783,11.1379617389234,1422064.85991493,0.0,1.0
2012-03-21,27.51,27.65,27.17,27.26,223600,11.2898057272581,11.3472602093306,11.1502734136533,11.1872084378428,544848.702325183,0.0,1.0
2012-03-22,27.1,27.4,26.96,27.23,415500,11.121546172617,11.2446629199153,11.0640916905444,11.1748967631129,1012453.6485515,0.0,1.0
2012-03-23,27.21,27.33,26.6,27.16,342200,11.1666889799597,11.2159356788791,10.9163515937864,11.1461695220767,833842.69202003,0.0,1.0
2012-03-26,27.41,27.61,27.1,27.39,352900,11.248766811492,11.3308446430242,11.121546172617,11.2405590283387,859915.505592831,0.0,1.0
2012-03-27,27.13,27.65,27.09,27.48,331400,11.1338578473468,11.3472602093306,11.1174422810404,11.2774940525282,807526.207292338,0.0,1.0
2012-03-28,27.08,27.27,26.6,27.13,945600,11.1133383894638,11.1913123294194,10.9163515937864,11.1338578473468,2304154.44060239,0.0,1.0
2012-03-29,27.05,27.13,26.36,26.85,881300,11.1010267147339,11.1338578473468,10.8178581959478,11.0189488832017,2147473.88801068,0.0,1.0
2012-03-30,27.55,27.64,27.13,27.24,504200,11.3062212935645,11.343156317754,11.1338578473468,11.1790006546896,1228589.96293541,0.0,1.0
2012-04-02,27.87,28.02,27.46,27.64,601700,11.4375458240161,11.4991041976653,11.269286269375,11.343156317754,1466169.3389493,0.0,1.0
2012-04-03,28.21,28.39,27.68,27.9,661200,11.5770781376209,11.6509481859999,11.3595718840605,11.4498574987459,1611153.67610649,0.0,1.0
2012-04-04,27.75,28.04,27.42,27.93,582200,11.3882991250967,11.5073119808185,11.2528707030686,11.4621691734757,1418653.46374653,0.0,1.0
2012-04-05,27.76,27.92,27.62,27.74,374800,11.3924030166734,11.4580652818991,11.3349485346008,11.3841952335201,913279.488512874,0.0,1.0
2012-04-09,27.25,27.46,26.85,27.38,943000,11.1831045462662,11.269286269375,11.0189488832017,11.2364551367621,2297818.99057535,0.0,1.0
2012-04-10,26.56,27.33,26.51,27.12,872300,10.89993602748,11.2159356788791,10.8794165695969,11.1297539557702,2125543.48407092,0.0,1.0
2012-04-11,26.69,27.01,26.59,26.77,580400,10.9532866179759,11.0846111484275,10.9122477022098,10.9861177505888,1414267.38295858,0.0,1.0
2012-04-12,27.33,27.38,26.73,26.73,299300,11.2159356788791,11.2364551367621,10.9697021842824,10.9697021842824,729307.766573915,0.0,1.0
2012-04-13,26.92,27.5,26.83,27.06,543300,11.047676124238,11.2857018356815,11.0107411000485,11.1051306063106,1323865.38449585,0.0,1.0
2012-04-16,26.58,27.12,26.49,26.91,430500,10.9081438106332,11.1297539557702,10.8712087864437,11.0435722326614,1049004.3217844,0.0,1.0
2012-04-17,26.84,27.1,26.71,26.82,419200,11.0148449916251,11.121546172617,10.9614944011292,11.0066372084719,1021469.48128228,0.0,1.0
2012-04-18,26.98,26.98,26.66,26.77,337700,11.0722994736977,11.0722994736977,10.9409749432461,10.9861177505888,822877.490050153,0.0,1.0
2012-04-19,26.93,27.44,26.8,26.94,592700,11.0517800158146,11.2610784862218,10.9984294253187,11.0558839073912,1444238.93500956,0.0,1.0
2012-04-20,27.76,28.09,26.93,26.98,748800,11.3924030166734,11.5278314387015,11.0517800158146,11.0722994736977,1824609.60778666,0.0,1.0
2012-04-23,27.69,27.73,27.28,27.31,1128400,11.3636757756371,11.3800913419435,11.195416220996,11.2077278957258,2749585.31173407,0.0,1.0
2012-04-24,26.96,27.8,26.79,27.73,813700,11.0640916905444,11.4088185829798,10.994325533742,11.3800913419435,1982752.18730771,0.0,1.0
2012-04-25,27.51,27.57,26.8,27.23,727000,11.2898057272581,11.3144290767177,10.9984294253187,11.1748967631129,1771489.2960215,0.0,1.0
2012-04-26,27.93,28.0,27.43,27.51,625900,11.4621691734757,11.490896414512,11.2569745946452,11.2898057272581,1525137.75843173,0.0,1.0
2012-04-27,28.26,28.59,27.9,27.97,1524100,11.5975975955039,11.7330260175321,11.4498574987459,11.4785847397822,3713792.07161814,0.0,1.0
2012-04-30,28.78,28.81,28.22,28.24,1140900,11.8109999574877,11.8233116322176,11.5811820291975,11.5893898123507,2780044.20609483,0.0,1.0
2012-05-01,27.84,28.81,27.77,28.66,1042900,11.4252341492862,11.8233116322176,11.39650690825,11.7617532585684,2541246.47430652,0.0,1.0
2012-05-02,28.81,28.99,27.54,27.78,1180700,11.8233116322176,11.8971816805966,11.3021174019879,11.4006107998266,2877025.32573946,0.0,1.0
2012-05-03,26.85,29.49,25.76,29.35,3311200,11.0189488832017,12.1023762594271,10.5716247013511,12.0449217773546,8068439.28058656,0.0,1.0
2012-05-04,26.46,27.72,26.16,27.69,1044900,10.8588971117139,11.3759874503669,10.7357803644155,11.3636757756371,2546119.89740422,0.0,1.0
2012-05-07,25.92,26.44,25.86,26.3,1067300,10.6372869665768,10.8506893285606,10.6126636171172,10.7932348464881,2600702.23609872,0.0,1.0
2012-05-08,25.55,25.85,24.89,25.82,1241400,10.4854429782422,10.6085597255406,10.2145861341859,10.5962480508107,3024933.71675531,0.0,1.0
2012-05-09,25.83,26.14,25.07,25.18,977700,10.6003519423873,10.7275725812623,10.2884561825649,10.3335989899076,2382372.88132082,0.0,1.0
2012-05-10,25.61,26.12,25.28,26.02,959300,10.5100663277019,10.7193647981091,10.3746379056737,10.678325882343,2337537.38882178,0.0,1.0
2012-05-11,25.58,26.1,25.44,25.47,559200,10.4977546529721,10.7111570149559,10.4403001708995,10.4526118456293,1362609.09812273,0.0,1.0
2012-05-14,25.05,25.44,24.75,25.12,884800,10.2802483994117,10.4403001708995,10.1571316521133,10.3089756404479,2156002.37843167,0.0,1.0
2012-05-15,24.51,25.2,24.31,24.93,1063600,10.0894174410992,10.373452448621,10.0070884534118,10.2623083152429,2583780.09951384,0.075,1.0
2012-05-16,25.94,26.15,24.42,24.6,2597400,10.6780697030646,10.7645151401365,10.0523693966399,10.1264654855586,6309806.72290077,0.0,1.0
2012-05-17,25.18,26.07,24.93,25.84,1251100,10.3652195498522,10.7315835450615,10.2623083152429,10.6369052092209,3039269.72781288,0.0,1.0
2012-05-18,24.8,25.44,24.69,25.34,967400,10.208794473246,10.4722472338459,10.1635135300179,10.4310827400022,2350083.55422123,0.0,1.0
2012-05-21,25.39,25.43,24.53,24.88,623800,10.4516649869241,10.4681307844616,10.097650339868,10.241726068321,1515383.62737564,0.0,1.0
2012-05-22,24.92,25.54,24.68,25.41,1252000,10.2581918658585,10.5134117276897,10.1593970806336,10.4598978856928,3041456.07802871,0.0,1.0
2012-05-23,25.22,25.26,24.38,24.74,537000,10.3816853473897,10.3981511449272,10.0359035991024,10.1840957769398,1304522.29544842,0.0,1.0
2012-05-24,25.02,25.4,24.67,25.33,554400,10.2993563597023,10.4557814363085,10.1552806312492,10.4269662906178,1346791.73295456,0.0,1.0
2012-05-25,25.04,25.18,24.75,25.01,542100,10.307589258471,10.3652195498522,10.1882122263242,10.2952399103179,1316911.61333815,0.0,1.0
2012-05-29,25.11,25.25,24.65,24.98,572700,10.3364044041616,10.3940346955429,10.1470477324804,10.2828905621648,1391247.52067655,0.0,1.0
2012-05-30,24.28,24.86,24.23,24.84,788300,9.99473910525863,10.2334931695523,9.97415685833677,10.2252602707835,1914999.86126999,0.0,1.0
2012-05-31,23.57,24.41,23.22,24.36,1271400,9.70247119896812,10.0482529472555,9.55839547051505,10.0276707003336,3088584.07157004,0.0,1.0
2012-06-01,22.9,23.18,22.18,23.17,1419900,9.4266690902151,9.54192967297756,9.13028473454022,9.53781322359318,3449331.85718287,0.0,1.0
2012-06-04,23.2,23.32,22.83,23.01,855900,9.5501625717463,9.59955996435879,9.39785394452449,9.47195003344321,2079219.0552594,0.0,1.0
2012-06-05,24.3,24.34,23.17,23.19,1130100,10.0029720040274,10.0194378015649,9.53781322359318,9.54604612236193,2745327.08768389,0.0,1.0
2012-06-06,24.59,24.9,24.32,24.4,792800,10.1223490361742,10.2499589670898,10.0112049027961,10.0441364978711,1925931.61234917,0.0,1.0
2012-06-07,25.0,25.48,24.79,24.84,873400,10.2911234609335,10.4887130313834,10.2046780238617,10.2252602707835,2121731.42056731,0.0,1.0
2012-06-08,25.18,25.41,24.46,24.9,793100,10.3652195498522,10.4598978856928,10.0688351941774,10.2499589670898,1926660.39575445,0.0,1.0
2012-06-11,24.88,25.9,24.82,25.57,746400,10.241726068321,10.6616039055271,10.2170273720148,10.5257610758428,1813213.11233277,0.0,1.0
2012-06-12,27.15,27.18,25.38,25.45,1577200,11.1761600785738,11.1885094267269,10.4475485375397,10.4763636832303,3831457.28935053,0.0,1.0
2012-06-13,27.07,27.47,26.65,27.05,1060900,11.1432284834988,11.3078864588737,10.9703376093551,11.1349955847301,2577221.04886633,0.0,1.0
2012-06-14,27.22,27.37,26.78,27.09,689000,11.2049752242644,11.26672196503,11.023851451352,11.1514613822676,1673772.55412283,0.0,1.0
2012-06-15,27.59,27.65,27.02,27.3,509600,11.3572838514862,11.3819825477925,11.1226462365769,11.2379068193394,1237960.07776632,0.0,1.0
2012-06-18,27.12,27.51,26.87,27.39,935700,11.1638107304207,11.3243522564112,11.0608994958113,11.2749548637988,2273075.44106346,0.0,1.0
2012-06-19,27.61,27.61,27.23,27.23,936700,11.365516750255,11.365516750255,11.2090916736488,11.2090916736488,2275504.71908105,0.0,1.0
2012-06-20,27.67,28.02,27.16,27.56,436000,11.3902154465612,11.5342911750143,11.1802765279582,11.3449345033331,1059165.21567134,0.0,1.0
2012-06-21,26.93,28.01,26.88,27.78,404100,11.0855981921176,11.5301747256299,11.0650159451957,11.4354963897893,981671.246910061,0.0,1.0
2012-06-22,27.12,27.25,26.75,27.12,432600,11.1638107304207,11.2173245724175,11.0115021031989,11.1638107304207,1050905.67041151,0.0,1.0
2012-06-25,26.7,26.89,26.44,26.81,431600,10.990919856277,11.0691323945801,10.8838921722833,11.0362007995051,1048476.39239392,0.0,1.0
2012-06-26,26.57,26.84,26.13,26.7,374000,10.9374060142801,11.0485501476582,10.7562822413677,10.990919856277,908549.978580462,0.0,1.0
2012-06-27,27.19,27.24,26.44,26.51,651400,11.1926258761113,11.2132081230332,10.8838921722833,10.9127073179739,1582431.70066126,0.0,1.0
2012-06-28,26.63,27.14,26.03,26.92,434000,10.9621047105864,11.1720436291894,10.715117747524,11.0814817427332,1054306.65963614,0.0,1.0
2012-06-29,27.52,27.75,26.85,27.46,593500,11.3284687057956,11.4231470416362,11.0526665970426,11.3037700094894,1441776.50344252,0.0,1.0
2012-07-02,27.05,27.63,26.73,27.52,476600,11.1349955847301,11.3737496490237,11.0032692044301,11.3284687057956,1157793.90318568,0.0,1.0
2012-07-03,27.41,27.86,27.1,27.32,273700,11.2831877625675,11.4684279848643,11.1555778316519,11.2461397181081,664893.393415699,0.0,1.0
2012-07-05,28.03,28.22,27.25,27.61,508000,11.5384076243987,11.6166201627018,11.2173245724175,11.365516750255,1234073.23293816,0.0,1.0
2012-07-06,27.7,27.87,27.38,27.68,231100,11.4025647947143,11.4725444342487,11.2708384144144,11.3943318959456,561406.149866162,0.0,1.0
2012-07-09,27.81,28.02,27.36,27.66,437100,11.4478457379424,11.5342911750143,11.2626055156456,11.3860989971768,1061837.4214907,0.0,1.0
2012-07-10,28.08,28.46,27.91,27.93,343000,11.5589898713205,11.7154149479267,11.4890102317862,11.4972431305549,833242.360035021,0.0,1.0
2012-07-11,28.78,28.84,27.92,28.14,739000,11.8471413282267,11.8718400245329,11.4931266811706,11.5836885676268,1795236.45500256,0.0,1.0
2012-07-12,27.93,28.47,27.79,28.44,615900,11.4972431305549,11.7195313973111,11.4396128391737,11.707182049158,1496192.33103665,0.0,1.0
2012-07-13,28.46,28.54,28.0,28.09,333800,11.7154149479267,11.7483465430017,11.5260582762455,11.5631063207049,810893.002273148,0.0,1.0
2012-07-16,27.92,28.38,27.7,28.38,467600,11.4931266811706,11.6824833528517,11.4025647947143,11.6824833528517,1135930.40102733,0.0,1.0
2012-07-17,27.93,28.0,27.52,28.0,393300,11.4972431305549,11.5260582762455,11.3284687057956,11.5260582762455,955435.04432004,0.0,1.0
2012-07-18,28.24,28.55,27.85,27.85,381400,11.6248530614705,11.7524629923861,11.4643115354799,11.4643115354799,926526.63591066,0.0,1.0
2012-07-19,28.6,28.78,28.27,28.4,387000,11.7730452393079,11.8471413282267,11.6372024096236,11.6907162516205,940130.592809194,0.0,1.0
2012-07-20,27.87,28.46,27.72,28.35,277400,11.4725444342487,11.7154149479267,11.4107976934831,11.6701340046986,673881.722080799,0.0,1.0
2012-07-23,27.35,27.59,26.54,27.59,446600,11.2584890662613,11.3572838514862,10.925056666127,11.3572838514862,1084915.56265784,0.0,1.0
2012-07-24,27.3,27.71,27.1,27.4,190000,11.2379068193394,11.4066812440987,11.1555778316519,11.2790713131831,461562.823343014,0.0,1.0
2012-07-25,26.89,27.8,26.76,27.4,413500,11.0691323945801,11.4437292885581,11.0156185525832,11.2790713131831,1004506.46027545,0.0,1.0
2012-07-26,27.47,27.94,27.18,27.46,488200,11.3078864588737,11.5013595799393,11.1885094267269,11.3037700094894,1185973.52818979,0.0,1.0
2012-07-27,28.36,28.44,27.81,27.81,479500,11.674250454083,11.707182049158,11.4478457379424,11.4478457379424,1164838.80943671,0.0,1.0
2012-07-30,28.45,28.48,27.94,28.39,181200,11.7112984985423,11.7236478466955,11.5013595799393,11.6865998022361,440185.176788181,0.0,1.0
2012-07-31,28.14,28.51,28.09,28.28,362900,11.5836885676268,11.7359971948486,11.5631063207049,11.641318859008,881584.992585154,0.0,1.0
2012-08-01,28.34,28.63,27.85,28.33,1072500,11.6660175553142,11.7853945874611,11.4643115354799,11.6619011059299,2605400.67387044,0.0,1.0
2012-08-02,28.08,28.68,26.89,27.1,1408400,11.5589898713205,11.8059768343829,11.0691323945801,11.1555778316519,3421395.15998054,0.0,1.0
2012-08-03,29.6,30.07,28.32,28.33,1353000,12.1846901777453,12.3781632988108,11.6577846565455,11.6619011059299,3286813.15780577,0.0,1.0
2012-08-06,29.8,30.49,29.65,29.71,450300,12.2670191654328,12.5510541729545,12.2052724246672,12.2299711209734,1093903.89132294,0.0,1.0
2012-08-07,30.23,30.57,29.95,30.07,693300,12.4440264889608,12.5839857680295,12.3287659061984,12.3781632988108,1684218.44959848,0.0,1.0
2012-08-08,30.39,30.5,30.0,30.23,592200,12.5098896791108,12.5551706223389,12.3493481531202,12.4440264889608,1438618.44201964,0.0,1.0
2012-08-09,30.86,31.03,30.38,30.38,485500,12.7033628001763,12.7733424397107,12.5057732297264,12.5057732297264,1179414.47754228,0.0,1.0
2012-08-10,30.93,31.02,30.77,30.81,230900,12.7321779458669,12.7692259903263,12.666314755717,12.6827805532545,560920.294262643,0.0,1.0
2012-08-13,30.82,30.86,30.23,30.81,239300,12.6868970026388,12.7033628001763,12.4440264889608,12.6827805532545,581326.22961044,0.0,1.0
2012-08-14,31.53,31.58,30.85,30.93,614900,13.0100382793122,13.0306694849565,12.7294538825493,12.7624638115802,1490218.29019745,0.075,1.0
2012-08-15,31.66,31.75,31.33,31.36,360200,13.0636794139874,13.1008155841472,12.9275134567348,12.9398921801214,872949.468416204,0.0,1.0
2012-08-16,32.1,32.21,31.55,31.74,331700,13.2452340236575,13.290622676075,13.0182907615699,13.0966893430183,803879.341126191,0.0,1.0
2012-08-17,32.22,32.29,32.08,32.22,235100,13.2947489172039,13.3236326051059,13.2369815413997,13.2947489172039,569767.962311629,0.0,1.0
2012-08-20,31.85,32.44,31.74,32.24,517700,13.1420779954358,13.3855262220389,13.0966893430183,13.3030013994616,1254652.80343995,0.0,1.0
2012-08-21,31.84,32.1,31.61,31.97,403900,13.137951754307,13.2452340236575,13.0430482083431,13.1915928889822,978856.996927551,0.0,1.0
2012-08-22,31.99,31.99,31.51,31.69,270600,13.19984537124,13.19984537124,13.0017857970544,13.076058137374,655802.682269361,0.0,1.0
2012-08-23,31.6,31.9,31.47,31.81,479700,13.0389219672142,13.1627092010802,12.985280832539,13.1255730309204,1162559.3003866,0.0,1.0
2012-08-24,31.94,32.25,31.59,31.6,259700,13.1792141655956,13.3071276405905,13.0347957260853,13.0389219672142,629386.387972483,0.0,1.0
2012-08-27,31.78,32.04,31.61,32.04,200400,13.1131943075338,13.2204765768843,13.0430482083431,13.2204765768843,485672.052944495,0.0,1.0
2012-08-28,31.84,32.23,31.68,31.85,329800,13.137951754307,13.2988751583327,13.0719318962451,13.1420779954358,799274.665973524,0.0,1.0
2012-08-29,30.7,31.87,30.15,31.81,1087800,12.6675602656163,13.1503304776936,12.4406170035287,13.1255730309204,2636297.70056399,0.0,1.0
2012-08-30,30.05,30.52,29.26,29.87,708200,12.3993545922401,12.5932879252968,12.0733815430597,12.3250822519205,1716332.0753258,0.0,1.0
2012-08-31,30.38,30.48,30.16,30.28,369800,12.5355205494927,12.5767829607813,12.4447432446576,12.494258138204,896215.195503361,0.0,1.0
2012-09-04,30.85,30.99,30.03,30.36,397900,12.7294538825493,12.7872212583534,12.3911021099824,12.5272680672349,964315.917498078,0.0,1.0
2012-09-05,30.86,30.93,30.19,30.75,308400,12.7335801236782,12.7624638115802,12.4571219680442,12.6881914712607,747411.48267506,0.0,1.0
2012-09-06,31.63,31.67,30.89,31.11,440900,13.0513006906008,13.0678056551163,12.7459588470648,12.8367361518998,1068526.98674265,0.0,1.0
2012-09-07,31.56,31.89,31.46,31.74,292000,13.0224170026988,13.1585829599513,12.9811545914101,13.0966893430183,707665.865567824,0.0,1.0
2012-09-10,31.49,31.89,31.42,31.43,166300,12.9935333147967,13.1585829599513,12.9646496268946,12.9687758680235,403030.251520307,0.0,1.0
2012-09-11,31.09,31.6,31.03,31.55,195800,12.8284836696421,13.0389219672142,12.8037262228689,13.0182907615699,474523.892048563,0.0,1.0
2012-09-12,30.82,31.55,30.63,31.12,510100,12.7170751591627,13.0182907615699,12.6386765777143,12.8408623930287,1236234.10282928,0.0,1.0
2012-09-13,31.37,31.45,30.55,30.89,415000,12.9440184212503,12.9770283502812,12.6056666486834,12.7459588470648,1005757.99387208,0.0,1.0
2012-09-14,31.73,32.17,31.38,31.61,240000,13.0925631018895,13.2741177115595,12.9481446623792,13.0430482083431,581643.177179034,0.0,1.0
2012-09-17,31.6,31.71,31.33,31.62,247400,13.0389219672142,13.0843106196317,12.9275134567348,13.0471744494719,599577.175142057,0.0,1.0
2012-09-18,31.51,31.67,31.31,31.59,260200,13.0017857970544,13.0678056551163,12.9192609744771,13.0347957260853,630598.144591606,0.0,1.0
2012-09-19,31.27,31.62,31.12,31.51,206300,12.9027560099617,13.0471744494719,12.8408623930287,13.0017857970544,499970.781050145,0.0,1.0
2012-09-20,31.04,31.2,30.63,31.05,202800,12.8078524639978,12.8738723220596,12.6386765777143,12.8119787051266,491488.484716284,0.0,1.0
2012-09-21,31.03,31.42,30.93,31.17,288400,12.8037262228689,12.9646496268946,12.7624638115802,12.861493598673,698941.217910141,0.0,1.0
2012-09-24,31.1,31.39,30.57,30.69,184600,12.8326099107709,12.952270903508,12.6139191309411,12.6634340244875,447380.54378021,0.0,1.0
2012-09-25,30.92,31.25,30.69,31.23,302900,12.7583375704514,12.8945035277039,12.6634340244875,12.8862510454462,734082.159864707,0.0,1.0
2012-09-26,30.77,30.98,30.51,30.82,157200,12.6964439535184,12.7830950172246,12.5891616841679,12.7170751591627,380976.281052268,0.0,1.0
2012-09-27,31.85,32.21,30.78,30.94,274200,13.1420779954358,13.290622676075,12.7005701946473,12.7665900527091,664527.329927051,0.0,1.0
2012-09-28,31.68,32.01,31.29,31.58,199100,13.0719318962451,13.2080978534977,12.9110084922194,13.0306694849565,482521.485734776,0.0,1.0
2012-10-01,31.74,32.45,31.6,31.89,351700,13.0966893430183,13.3896524631678,13.0389219672142,13.1585829599513,852349.605891114,0.0,1.0
2012-10-02,31.95,32.18,31.63,31.92,210900,13.1833404067245,13.2782439526884,13.0513006906008,13.1709616833379,511118.941946078,0.0,1.0
2012-10-03,32.84,32.9,32.02,32.09,339000,13.5505758671935,13.5753333139667,13.2122240946266,13.2411077825286,821570.987765389,0.0,1.0
2012-10-04,32.81,33.18,32.58,32.96,472500,13.5381971438069,13.6908680655749,13.443293597843,13.6000907607399,1145110.00507123,0.0,1.0
2012-10-05,32.92,33.44,32.79,33.07,430400,13.5835857962244,13.7981503349254,13.5299446615492,13.6454794131574,1043080.09774107,0.0,1.0
2012-10-08,32.65,33.07,32.64,32.92,87000,13.4721772857451,13.6454794131574,13.4680510446162,13.5835857962244,210845.6517274,0.0,1.0
2012-10-09,32.5,33.01,32.42,32.79,392800,13.4102836688121,13.6207219663842,13.3772737397812,13.5299446615492,951955.999983021,0.0,1.0
2012-10-10,32.13,32.89,32.03,32.47,205200,13.2576127470441,13.5712070728378,13.2163503357554,13.3979049454255,497304.916488075,0.0,1.0
2012-10-11,32.33,32.51,32.1,32.38,189100,13.3401375696214,13.414409909941,13.2452340236575,13.3607687752657,458286.353352315,0.0,1.0
2012-10-12,32.08,32.3,31.79,32.28,190000,13.2369815413997,13.3277588462348,13.1173205486627,13.319506363977,460467.515266738,0.0,1.0
2012-10-15,33.06,33.3,32.17,32.17,262400,13.6413531720285,13.7403829591213,13.2741177115595,13.2741177115595,635929.873715748,0.0,1.0
2012-10-16,33.94,34.14,33.06,33.17,637800,14.0044623913687,14.086987213946,13.6413531720285,13.6867418244461,1545716.74335329,0.0,1.0
2012-10-17,34.59,34.66,34.06,34.12,429000,14.2726680647449,14.301551752647,14.0539772849151,14.0787347316883,1039687.17920753,0.0,1.0
2012-10-18,34.55,34.65,34.15,34.53,254400,14.2561631002295,14.2974255115181,14.0911134550749,14.2479106179717,616541.767809776,0.0,1.0
2012-10-19,34.34,34.71,34.2,34.41,245500,14.1695120365233,14.3221829582913,14.1117446607192,14.1983957244253,594972.499989389,0.0,1.0
2012-10-22,34.46,34.49,34.1,34.12,271900,14.2190269300697,14.2314056534563,14.0704822494305,14.0787347316883,658953.249479082,0.0,1.0
2012-10-23,33.86,34.17,33.66,34.1,445600,13.9714524623378,14.0993659373326,13.8889276397605,14.0704822494305,1079917.49896241,0.0,1.0
2012-10-24,33.65,34.11,33.5,34.01,248400,13.8848013986316,14.0746084905594,13.8229077816986,14.0333460792707,602000.688380302,0.0,1.0
2012-10-25,33.85,34.27,33.56,33.87,162500,13.9673262212089,14.1406283486212,13.8476652284718,13.9755787034666,393820.901214972,0.0,1.0
2012-10-26,33.52,34.2,33.31,33.84,207300,13.8311602639563,14.1117446607192,13.7445092002502,13.96319998008,502394.294288394,0.0,1.0
2012-10-31,34.12,34.3,33.81,34.19,321400,14.0787347316883,14.1530070720078,13.9508212566934,14.1076184195903,778917.154772257,0.0,1.0
2012-11-01,34.73,34.87,34.07,34.16,345500,14.330435440549,14.3882028163532,14.0581035260439,14.0952396962037,837323.823813989,0.0,1.0
2012-11-02,34.75,35.08,34.51,35.01,253800,14.3386879228068,14.4748538800593,14.239658135714,14.4459701921573,615087.659866829,0.0,1.0
2012-11-05,34.83,34.96,34.54,34.68,199600,14.3716978518377,14.4253389865129,14.2520368591006,14.3098042349047,483733.242353898,0.0,1.0
2012-11-06,35.11,35.11,34.46,34.82,301300,14.4872326034459,14.4872326034459,14.2190269300697,14.3675716107088,730204.538683516,0.0,1.0
2012-11-07,34.44,34.92,34.36,34.82,383500,14.2107744478119,14.4088340219975,14.177764518781,14.3675716107088,929417.326867337,0.0,1.0
2012-11-08,33.72,34.46,33.71,34.46,266500,13.9136850865336,14.2190269300697,13.9095588454048,14.2190269300697,645866.277992557,0.0,1.0
2012-11-09,33.06,33.9,33.0,33.61,590500,13.6413531720285,13.9879574268532,13.6165957252553,13.8682964341161,1431084.56718426,0.0,1.0
2012-11-12,33.5,33.54,33.12,33.2,185500,13.8229077816986,13.8394127462141,13.6661106188017,13.6991205478327,449561.70569463,0.0,1.0
2012-11-13,33.48,33.58,33.3,33.31,330300,13.8146552994409,13.8559177107295,13.7403829591213,13.7445092002502,800486.422592647,0.0,1.0
2012-11-14,32.12,33.76,32.01,33.76,318300,13.2534865059152,13.9301900510491,13.2080978534977,13.9301900510491,771404.263733697,0.0,1.0
2012-11-15,32.14,32.47,31.6,31.97,271900,13.2617389881729,13.3979049454255,13.0389219672142,13.1915928889822,658953.249479085,0.0,1.0
2012-11-16,32.61,32.66,31.7,32.13,308600,13.4556723212296,13.4763035268739,13.0801843785029,13.2576127470441,747896.185322711,0.0,1.0
2012-11-19,32.9,33.29,32.79,33.06,474700,13.5753333139667,13.7362567179924,13.5299446615492,13.6413531720285,1150441.73419537,0.0,1.0
2012-11-20,33.76,33.79,32.99,33.08,292400,13.9301900510491,13.9425687744357,13.6124694841265,13.6496056542863,708635.270863126,0.0,1.0
2012-11-21,34.25,34.27,33.44,33.73,252000,14.1323758663635,14.1406283486212,13.7981503349254,13.9178113276625,610725.336037988,0.0,1.0
2012-11-23,33.34,34.06,33.02,33.97,332900,13.7568879236368,14.0539772849151,13.6248482075131,14.0168411147553,806787.557012086,0.0,1.0
2012-11-26,33.57,33.6,32.9,33.11,208600,13.8517914696007,13.8641701929873,13.5753333139667,13.6619843776729,505544.861498111,0.0,1.0
2012-11-27,33.34,33.8,33.12,33.64,367400,13.7568879236368,13.9466950155646,13.6661106188017,13.8806751575027,890398.763731572,0.0,1.0
2012-11-28,33.36,33.8,33.12,33.45,780200,13.7651404058945,13.9466950155646,13.6661106188017,13.8022765760543,1890825.02847952,0.0,1.0
2012-11-29,34.13,35.05,33.95,34.8,1412000,14.0828609728171,14.4624751566727,14.0085886324975,14.3593191284511,3422000.69240333,0.0,1.0
2012-11-30,34.9,35.21,34.12,34.12,765500,14.4005815397397,14.5284950147346,14.0787347316883,14.0787347316883,1855199.38387731,0.0,1.0
2012-12-03,36.1,36.58,35.26,35.3,849300,14.8957304752036,15.0937900493891,14.5491262203789,14.5656311848944,2058289.79324231,0.0,1.0
2012-12-04,36.04,36.51,36.01,36.19,554600,14.8709730284304,15.0649063614871,14.8585943050438,14.9328666453634,1344080.44193122,0.0,1.0
2012-12-05,35.52,36.18,35.35,36.12,383700,14.6564084897294,14.9287404042345,14.5862623905387,14.9039829574613,929902.029514983,0.0,1.0
2012-12-06,35.82,36.03,35.46,35.57,224900,14.7801957235953,14.8668467873015,14.6316510429562,14.6770396953737,545048.127281524,0.0,1.0
2012-12-07,35.42,35.93,34.96,35.9,386100,14.6151460784407,14.8255843760129,14.4253389865129,14.8132056526263,935718.461286777,0.0,1.0
2012-12-10,35.38,35.81,35.2,35.54,252600,14.5986411139253,14.7760694824665,14.5243687736057,14.6646609719871,612179.443980934,0.0,1.0
2012-12-11,35.9,36.05,35.5,35.5,267600,14.8503418227861,14.9123906047754,14.6848784041478,14.6848784041478,646910.361703556,0.09,1.0
2012-12-12,36.01,36.29,35.74,36.09,468000,14.8958442629116,15.0116686559584,14.7841564553307,14.9289369466392,1131367.89714972,0.0,1.0
2012-12-13,35.69,36.22,35.58,36.01,268400,14.763473528001,14.9827125576967,14.7179710878754,14.8958442629116,648844.323920906,0.0,1.0
2012-12-14,35.67,35.85,35.57,35.57,234500,14.755200357069,14.8296588954563,14.7138345024095,14.7138345024095,566892.674960705,0.0,1.0
2012-12-17,35.89,35.98,35.42,35.74,289500,14.8462052373201,14.8834345065137,14.6517857204201,14.7841564553307,699852.577403513,0.0,1.0
2012-12-18,35.8,36.15,35.59,35.95,537500,14.8089759681265,14.953756459435,14.7221076733414,14.8710247501158,1299380.864782,0.0,1.0
2012-12-19,35.58,35.95,35.54,35.8,347900,14.7179710878754,14.8710247501158,14.7014247460116,14.8089759681265,841031.819270061,0.0,1.0
2012-12-20,35.84,35.86,35.33,35.59,363700,14.8255223099903,14.8337954809222,14.6145564512265,14.7221076733414,879227.573062721,0.0,1.0
2012-12-21,36.01,36.04,35.28,35.56,315900,14.8958442629116,14.9082540193095,14.5938735238967,14.7096979169435,763673.33057606,0.0,1.0
2012-12-24,36.23,36.61,35.86,35.87,196800,14.9868491431626,15.144039390869,14.8337954809222,14.8379320663882,475754.705468089,0.0,1.0
2012-12-26,35.42,36.24,35.1,36.17,221900,14.6517857204201,14.9909857286286,14.5194149855095,14.9620296303669,536432.770037443,0.0,1.0
2012-12-27,35.96,36.0,35.29,35.43,477500,14.8751613355818,14.8917076774456,14.5980101093627,14.6559223058861,1154333.69848075,0.0,1.0
2012-12-28,35.82,36.16,35.71,35.72,180600,14.8172491390584,14.9578930449009,14.7717466989329,14.7758832843988,436591.970566751,0.0,1.0
2012-12-31,36.58,36.81,35.62,35.73,247100,15.1316296344711,15.2267711001882,14.7345174297393,14.7800198698648,597352.579883967,0.0,1.0
2013-01-02,36.46,37.34,35.99,37.09,543900,15.0819906088797,15.4460101298839,14.8875710919797,15.342595493235,1314852.56252079,0.0,1.0
2013-01-03,36.9,37.74,36.34,36.44,453300,15.2640003693818,15.6114735485222,15.0323515832882,15.0737174379477,1095831.34140591,0.0,1.0
2013-01-04,37.18,37.61,36.82,37.06,310300,15.3798247624286,15.5576979374647,15.2309076856541,15.3301857368371,750135.59505461,0.0,1.0
2013-01-07,37.14,37.23,36.51,37.1,349800,15.3632784205647,15.4005076897584,15.1026735362094,15.3467320787009,845624.979536267,0.0,1.0
2013-01-08,37.73,37.88,37.09,37.18,448000,15.6073369630562,15.6693857450456,15.342595493235,15.3798247624286,1083018.84171597,0.0,1.0
2013-01-09,37.63,37.88,37.39,37.79,397700,15.5659711083966,15.6693857450456,15.4666930572137,15.632156475852,961420.967300096,0.0,1.0
2013-01-10,37.76,37.99,37.41,37.79,506500,15.6197467194541,15.7148881851711,15.4749662281456,15.632156475852,1224439.82885968,0.0,1.0
2013-01-11,37.68,37.86,37.01,37.82,399600,15.5866540357264,15.6611125741137,15.3095028095073,15.6445662322498,966014.127566301,0.0,1.0
2013-01-14,37.74,37.88,37.53,37.65,277400,15.6114735485222,15.6693857450456,15.5246052537371,15.5742442793286,670601.398866093,0.0,1.0
2013-01-15,37.7,37.73,37.03,37.57,226700,15.5949272066583,15.6073369630562,15.3177759804392,15.5411515956009,548036.543341543,0.0,1.0
2013-01-16,37.38,37.44,37.01,37.34,218400,15.4625564717477,15.4873759845435,15.3095028095073,15.4460101298839,527971.685336536,0.0,1.0
2013-01-17,37.72,37.89,37.05,37.5,174200,15.6032003775903,15.6735223305115,15.3260491513711,15.5121954973392,421120.27282795,0.0,1.0
2013-01-18,37.14,37.77,37.08,37.66,200800,15.3632784205647,15.62388330492,15.338458907769,15.5783808647945,485424.516554838,0.0,1.0
2013-01-22,37.5,37.61,36.95,37.28,364500,15.5121954973392,15.5576979374647,15.2846832967116,15.4211906170881,881161.53528007,0.0,1.0
2013-01-23,37.63,37.9,37.36,37.56,264000,15.5659711083966,15.6776589159775,15.4542833008158,15.5370150101349,638207.531725485,0.0,1.0
2013-01-24,37.74,37.89,37.5,37.5,281200,15.6114735485222,15.6735223305115,15.5121954973392,15.5121954973392,679787.719398506,0.0,1.0
2013-01-25,37.82,37.9,37.55,37.84,210700,15.6445662322498,15.6776589159775,15.532878424669,15.6528394031817,509357.298994544,0.0,1.0
2013-01-28,37.88,38.0,37.58,37.75,310300,15.6693857450456,15.7190247706371,15.5452881810669,15.6156101339881,750135.59505461,0.0,1.0
2013-01-29,37.89,38.19,37.64,38.06,235600,15.6735223305115,15.7976198944902,15.5701076938626,15.7438442834328,569551.873009561,0.0,1.0
2013-01-30,37.83,38.2,37.75,37.89,288700,15.6487028177158,15.8017564799562,15.6156101339881,15.6735223305115,697918.615186162,0.0,1.0
2013-01-31,36.81,37.41,36.04,37.31,741700,15.2267711001882,15.4749662281456,14.9082540193095,15.433600373486,1793024.72076057,0.0,1.0
2013-02-01,36.71,37.01,36.58,36.9,509900,15.1854052455286,15.3095028095073,15.1316296344711,15.2640003693818,1232659.16828342,0.0,1.0
2013-02-04,36.56,36.85,36.29,36.51,423600,15.1233564635392,15.243317442052,15.0116686559584,15.1026735362094,1024032.9940868,0.0,1.0
2013-02-05,36.76,36.93,36.46,36.66,482800,15.2060881728584,15.2764101257796,15.0819906088797,15.1647223181988,1167146.19817069,0.0,1.0
2013-02-06,36.7,36.8,36.32,36.71,575000,15.1812686600626,15.2226345147222,15.0240784123563,15.1854052455286,1390035.34372028,0.0,1.0
2013-02-07,35.07,36.52,34.53,36.37,1736000,14.5070052291116,15.1068101216754,14.2836296139499,15.044761339686,4196698.01164939,0.0,1.0
2013-02-08,35.03,35.22,34.93,35.08,579300,14.4904588872478,14.569054011101,14.4490930325882,14.5111418145776,1400430.39063853,0.0,1.0
2013-02-11,35.03,35.23,34.86,35.1,390400,14.4904588872478,14.5731905965669,14.4201369343265,14.5194149855095,943773.562066774,0.0,1.0
2013-02-12,35.95,36.02,35.02,35.14,713000,14.8710247501158,14.8999808483775,14.4863223017818,14.5359613273733,1723643.82621315,0.0,1.0
2013-02-13,36.57,36.76,35.64,35.96,641900,15.1274930490052,15.2060881728584,14.7427906006712,14.8751613355818,1551762.93414616,0.0,1.0
2013-02-14,36.51,36.83,36.21,36.49,386600,15.1026735362094,15.2350442711201,14.9785759722307,15.0944003652775,934587.241534365,0.0,1.0
2013-02-15,36.74,36.95,36.3,36.45,591300,15.1978150019265,15.2846832967116,15.0158052414243,15.0778540234137,1429439.82389878,0.0,1.0
2013-02-19,36.99,37.28,36.39,36.79,557400,15.338458907769,15.4587117621419,15.0896598987217,15.2555259047532,1344217.57257222,0.09,1.0
2013-02-20,36.18,37.06,36.05,36.97,584100,15.0025802455551,15.3674854588245,14.9486737935948,15.3301656074674,1408606.89655442,0.0,1.0
2013-02-21,35.5,36.11,35.29,35.96,664100,14.7206080353014,14.9735536944996,14.6335283821349,14.9113539422377,1601533.70998424,0.0,1.0
2013-02-22,36.31,36.34,35.25,35.44,472400,15.0564866975153,15.0689266479677,14.6169417815317,14.6957281343967,1139232.83330305,0.0,1.0
2013-02-25,36.3,36.83,36.13,36.29,543600,15.0523400473646,15.2721125053564,14.9818469948011,15.0481933972138,1310937.69725557,0.0,1.0
2013-02-26,35.82,36.44,35.28,36.41,471900,14.8533008401267,15.1103931494756,14.6293817319841,15.0979531990232,1138027.04071911,0.0,1.0
2013-02-27,36.33,36.55,35.83,35.83,312600,15.0647799978169,15.1560063011343,14.8574474902775,14.8574474902775,753861.523476994,0.0,1.0
2013-02-28,36.74,36.95,36.25,36.35,353700,15.2347926539993,15.3218723071658,15.0316067966106,15.0730732981185,852977.673876558,0.0,1.0
2013-03-01,37.12,37.18,36.63,36.76,368500,15.3923653597293,15.417245260634,15.1891795023406,15.2430859543009,888669.134361073,0.0,1.0
2013-03-04,37.84,37.9,36.97,37.14,527600,15.6909241705861,15.7158040714908,15.3301656074674,15.4006586600308,1272352.33456961,0.0,1.0
2013-03-05,37.84,38.28,37.59,38.11,1217900,15.6909241705861,15.8733767772208,15.5872579168164,15.8028837246574,2937069.57595211,0.0,1.0
2013-03-06,37.61,38.17,37.34,37.98,381600,15.5955512171179,15.8277636255621,15.4835916630466,15.7489772726971,920260.900060209,0.0,1.0
2013-03-07,37.61,37.89,37.37,37.64,381200,15.5955512171179,15.71165742134,15.496031613499,15.6079911675703,919296.265993059,0.0,1.0
2013-03-08,38.16,38.27,37.58,37.82,404300,15.8236169754113,15.86923012707,15.5831112666656,15.6826308702845,975003.883370918,0.0,1.0
2013-03-11,38.72,38.76,38.04,38.18,580400,16.0558293838555,16.0724159844587,15.7738571736019,15.8319102757129,1399684.03143329,0.0,1.0
2013-03-12,38.71,39.0,38.51,38.61,658500,16.0516827337047,16.1719355880776,15.968749730689,16.0102162321968,1588028.83304415,0.0,1.0
2013-03-13,38.65,38.89,38.49,38.7,660300,16.0268028328,16.1263224364189,15.9604564303874,16.0475360835539,1592369.68634632,0.0,1.0
2013-03-14,38.77,38.8,38.12,38.16,565500,16.0765626346095,16.0890025850618,15.8070303748082,15.8236169754113,1363751.41243199,0.0,1.0
2013-03-15,38.9,38.98,38.31,38.67,599400,16.1304690865697,16.163642287776,15.8858167276732,16.0350961331016,1445504.14962287,0.0,1.0
2013-03-18,38.55,38.84,38.3,38.45,425500,15.9853363312921,16.105589185665,15.8816700775224,15.9438698297842,1026129.48892982,0.0,1.0
2013-03-19,38.64,38.96,38.29,38.53,704000,16.0226561826492,16.1553489874745,15.8775234273716,15.9770430309905,1697755.95818235,0.0,1.0
2013-03-20,38.82,38.98,38.49,38.75,336200,16.0972958853634,16.163642287776,15.9604564303874,16.0682693343079,810774.933438789,0.0,1.0
2013-03-21,38.73,38.92,38.57,38.74,529500,16.0599760340063,16.1387623868713,15.9936296315937,16.0641226841571,1276934.34638857,0.0,1.0
2013-03-22,38.97,39.07,38.74,38.77,554600,16.1594956376253,16.2009621391331,16.0641226841571,16.0765626346095,1337465.13410217,0.0,1.0
2013-03-25,39.08,39.19,38.86,39.11,474800,16.2051087892839,16.2507219409426,16.1138824859666,16.2175487397363,1145020.63770594,0.0,1.0
2013-03-26,39.38,39.43,39.11,39.22,479700,16.3295082938076,16.3502415445616,16.2175487397363,16.263161891395,1156837.40502852,0.0,1.0
2013-03-27,39.31,39.36,38.83,39.17,486300,16.3004817427521,16.321214993506,16.1014425355142,16.242428640641,1172753.86713647,0.0,1.0
2013-03-28,39.91,39.97,39.05,39.27,600600,16.5492807517994,16.5741606527042,16.1926688388316,16.2838951421489,1448398.05182432,0.0,1.0
2013-04-01,39.68,40.5,39.47,39.91,708800,16.4539077983313,16.793933110696,16.3668281451647,16.5492807517994,1709331.56698814,0.0,1.0
2013-04-02,40.25,40.39,39.68,39.69,536500,16.6902668569263,16.7483199590373,16.4539077983313,16.4580544484821,1293815.44256368,0.0,1.0
2013-04-03,39.85,40.43,39.58,40.22,839800,16.5244008508947,16.7649065596405,16.4124412968234,16.6778269064739,2025249.22397946,0.0,1.0
2013-04-04,39.55,39.98,39.32,39.98,614600,16.400001346371,16.578307302855,16.3046283929029,16.578307302855,1482160.24417454,0.0,1.0
2013-04-05,39.55,39.55,38.44,39.0,469000,16.400001346371,16.400001346371,15.9397231796334,16.1719355880776,1131033.44373228,0.0,1.0
2013-04-08,39.77,39.77,39.15,39.51,288300,16.4912276496884,16.4912276496884,16.2341353403395,16.3834147457679,695260.003897687,0.0,1.0
2013-04-09,39.36,39.86,39.16,39.86,478900,16.321214993506,16.5285475010455,16.2382819904902,16.5285475010455,1154908.13689422,0.0,1.0
2013-04-10,39.88,39.88,39.28,39.46,557600,16.5368408013471,16.5368408013471,16.2880417922997,16.3626814950139,1344699.88960579,0.0,1.0
2013-04-11,39.76,40.31,39.59,39.91,376800,16.4870809995376,16.715146757831,16.4165879469742,16.5492807517994,908685.291254418,0.0,1.0
2013-04-12,39.86,39.88,39.34,39.63,256200,16.5285475010455,16.5368408013471,16.3129216932045,16.4331745475773,617848.120008975,0.0,1.0
2013-04-15,38.53,39.65,38.47,39.54,372100,15.9770430309905,16.4414678478789,15.9521631300858,16.3958546962202,897350.840965418,0.0,1.0
2013-04-16,39.05,39.06,38.11,38.44,388500,16.1926688388316,16.1968154889824,15.8028837246574,15.9397231796334,936900.837718526,0.0,1.0
2013-04-17,39.06,39.21,38.58,38.82,726900,16.1968154889824,16.2590152412442,15.9977762817445,16.0972958853634,1752981.25852663,0.0,1.0
2013-04-18,38.6,39.21,38.52,39.15,424400,16.0060695820461,16.2590152412442,15.9728963808397,16.2341353403395,1023476.74524515,0.0,1.0
2013-04-19,39.51,39.92,38.5,38.67,372800,16.3834147457679,16.5534274019502,15.9646030805382,16.0350961331016,899038.950582925,0.0,1.0
2013-04-22,38.79,39.51,38.61,39.51,434800,16.084855934911,16.3834147457679,16.0102162321968,16.3834147457679,1048557.23099104,0.0,1.0
2013-04-23,39.56,39.78,38.56,38.98,415200,16.4041479965218,16.4953742998392,15.9894829814429,16.163642287776,1001290.16170073,0.0,1.0
2013-04-24,39.57,39.63,39.33,39.49,275900,16.4082946466726,16.4331745475773,16.3087750430537,16.3751214454663,665356.347816067,0.0,1.0
2013-04-25,40.07,40.48,39.52,39.82,430800,16.6156271542121,16.7856398103944,16.3875613959187,16.5119609004423,1038910.89031954,0.0,1.0
2013-04-26,40.14,40.27,39.88,40.12,362900,16.6446537052676,16.6985601572278,16.5368408013471,16.636360404966,875164.257420987,0.0,1.0
2013-04-29,40.36,40.52,40.16,40.31,481400,16.7358800085849,16.8022264109976,16.6529470055692,16.715146757831,1160937.0998139,0.0,1.0
2013-04-30,40.23,40.38,39.96,40.32,870900,16.6819735566247,16.7441733088865,16.5700140025534,16.7192934079818,2100249.5227003,0.0,1.0
2013-05-01,40.67,40.7,40.04,40.42,779100,16.8644261632594,16.8768661137118,16.6031872037597,16.7607599094897,1878866.00428959,0.0,1.0
2013-05-02,41.08,42.21,41.08,41.52,571100,17.0344388194418,17.5030102864809,17.0344388194418,17.2168914260765,1377256.28937207,0.0,1.0
2013-05-03,41.53,42.13,41.4,41.95,522200,17.2210380762273,17.4698370852746,17.167131624267,17.3951973825604,1259329.7746631,0.0,1.0
2013-05-06,41.36,41.87,41.07,41.63,291500,17.1505450236639,17.3620241813541,17.030292169291,17.2625045777352,702977.076434878,0.0,1.0
2013-05-07,41.91,42.02,41.44,41.57,484200,17.3786107819573,17.4242239336159,17.1837182248702,17.2376246768304,1167689.53828394,0.0,1.0
2013-05-08,42.31,42.36,41.84,41.84,372700,17.5444767879888,17.5652100387428,17.3495842309017,17.3495842309017,898797.792066141,0.0,1.0
2013-05-09,42.68,42.98,42.36,42.42,435800,17.697902843568,17.8223023480917,17.5652100387428,17.5900899396475,1050968.81615891,0.0,1.0
2013-05-10,42.18,42.74,41.91,42.7,318000,17.4905703360286,17.7227827444728,17.3786107819573,17.7061961438696,766884.083383504,0.0,1.0
2013-05-13,42.06,42.28,41.78,42.19,365800,17.4408105342191,17.5320368375365,17.324704329997,17.4947169861794,882157.854407819,0.0,1.0
2013-05-14,42.12,42.24,41.72,41.72,278600,17.5030102864809,17.5528764126532,17.3367898659066,17.3367898659066,670435.074191991,0.09,1.0
2013-05-15,41.76,42.17,41.6,42.0,422300,17.353411907964,17.5237878390527,17.2869237397343,17.4531441603086,1016240.96134701,0.0,1.0
2013-05-16,41.6,41.89,41.45,41.76,316400,17.2869237397343,17.4074335446507,17.2245910820189,17.353411907964,761398.626971805,0.0,1.0
2013-05-17,41.66,41.88,41.15,41.27,260100,17.3118568028204,17.4032780341363,17.0999257665881,17.1497918927604,625915.875080174,0.0,1.0
2013-05-20,41.31,41.61,41.25,41.61,153400,17.1664139348178,17.2910792502486,17.1414808717317,17.2910792502486,369148.386148785,0.0,1.0
2013-05-21,41.42,41.97,41.31,41.35,280200,17.2121245504758,17.4406776287655,17.1664139348178,17.1830359768753,674285.383304362,0.0,1.0
2013-05-22,41.23,41.98,41.1,41.4,250000,17.133169850703,17.4448331392799,17.0791482140163,17.2038135294471,601610.798808317,0.0,1.0
2013-05-23,41.0,41.18,40.12,41.15,257900,17.0375931088727,17.1123922981312,16.6719081836091,17.0999257665881,620621.700050661,0.0,1.0
2013-05-24,40.73,40.76,40.54,40.73,128400,16.925394324985,16.9378608565281,16.8464396252122,16.925394324985,308987.306267952,0.0,1.0
2013-05-28,41.51,41.89,41.13,41.31,243300,17.249524145105,17.4074335446507,17.0916147455594,17.1664139348178,585487.629400256,0.0,1.0
2013-05-29,41.58,41.75,41.27,41.38,165600,17.2786127187055,17.3492563974496,17.1497918927604,17.1955025084184,398506.993130631,0.0,1.0
2013-05-30,41.71,41.77,41.27,41.62,175500,17.3326343553922,17.3575674184784,17.1497918927604,17.295234760763,422330.780763439,0.0,1.0
2013-05-31,41.35,41.57,41.12,41.56,239600,17.1830359768753,17.2744572081912,17.087459235045,17.2703016976768,576583.789577891,0.0,1.0
2013-06-03,41.03,41.43,40.69,41.41,322900,17.0500596404158,17.2162800609901,16.9087722829276,17.2079690399614,777040.507740823,0.0,1.0
2013-06-04,40.17,41.33,40.07,41.33,293000,16.6926857361809,17.1747249558466,16.6511306310373,17.1747249558466,705087.856203348,0.0,1.0
2013-06-05,39.92,40.47,39.47,40.35,224200,16.5887979733219,16.8173510516117,16.4018000001757,16.7674849254394,539524.5643713,0.0,1.0
2013-06-06,40.76,40.79,39.7,39.78,249400,16.9378608565281,16.9503273880712,16.497376742006,16.5306208261209,600166.932891177,0.0,1.0
2013-06-07,41.03,41.08,40.58,41.04,517500,17.0500596404158,17.0708371929876,16.8630616672696,17.0542151509301,1245334.35353322,0.0,1.0
2013-06-10,40.98,41.15,40.79,40.94,175000,17.029282087844,17.0999257665881,16.9503273880712,17.0126600457865,421127.559165822,0.0,1.0
2013-06-11,40.47,40.91,40.09,40.66,184200,16.8173510516117,17.0001935142435,16.659441652066,16.8963057513845,443266.836561968,0.0,1.0
2013-06-12,39.37,40.72,39.22,40.69,254700,16.3602448950321,16.9212388144706,16.2979122373168,16.9087722829276,612921.081825916,0.0,1.0
2013-06-13,40.38,40.44,38.92,39.36,237400,16.7799514569824,16.8048845200686,16.173246921886,16.3560893845178,571289.61454838,0.0,1.0
2013-06-14,40.35,40.79,40.15,40.28,187800,16.7674849254394,16.9503273880712,16.6843747151522,16.7383963518388,451930.032064807,0.0,1.0
2013-06-17,40.42,40.68,40.21,40.53,106000,16.7965734990399,16.9046167724132,16.7093077782383,16.8422841146978,255082.978694726,0.0,1.0
2013-06-18,41.13,41.44,40.33,40.36,196100,17.0916147455594,17.2204355715045,16.7591739044106,16.7716404359537,471903.510585244,0.0,1.0
2013-06-19,41.18,41.87,41.16,41.16,185500,17.1123922981312,17.399122523622,17.1040812771024,17.1040812771024,446395.212715771,0.0,1.0
2013-06-20,40.54,40.81,40.19,40.65,280200,16.8464396252122,16.9586384090999,16.7009967572096,16.8921502408701,674285.383304362,0.0,1.0
2013-06-21,39.86,40.55,39.82,40.47,315600,16.5638649102358,16.8505951357265,16.5472428681783,16.8173510516117,759473.472415618,0.0,1.0
2013-06-24,38.99,39.41,38.32,39.36,275200,16.2023354954865,16.3768669370896,15.9239162910244,16.3560893845178,662253.167328197,0.0,1.0
2013-06-25,39.57,39.63,38.48,39.11,302300,16.4433551053193,16.4682881684055,15.9904044592542,16.2522016216588,727467.77791902,0.0,1.0
2013-06-26,39.62,40.25,39.57,39.95,299200,16.4641326578911,16.7259298202958,16.4433551053193,16.601264504865,720007.804013796,0.0,1.0
2013-06-27,39.43,40.03,39.3,39.68,617500,16.3851779581183,16.6345085889799,16.3311563214316,16.4890657209773,1485978.67305655,0.0,1.0
2013-06-28,40.51,40.88,39.25,39.36,566200,16.8339730936691,16.9877269827004,16.3103787688598,16.3560893845178,1362528.13714108,0.0,1.0
2013-07-01,40.13,40.91,40.11,40.73,94200,16.6760636941235,17.0001935142435,16.6677526730947,16.925394324985,226686.948990974,0.0,1.0
2013-07-02,40.15,40.36,39.83,40.23,180400,16.6843747151522,16.7716404359537,16.5513983786927,16.717618799267,434122.352420082,0.0,1.0
2013-07-03,40.13,40.44,39.94,40.15,197500,16.6760636941235,16.8048845200686,16.5971089943506,16.6843747151522,475272.53105857,0.0,1.0
2013-07-05,40.4,40.64,40.21,40.28,119700,16.7882624780111,16.8879947303558,16.7093077782383,16.7383963518388,288051.250469424,0.0,1.0
2013-07-08,40.63,40.71,40.41,40.52,157100,16.8838392198414,16.9170833039563,16.7924179885255,16.8381286041835,378052.225971147,0.0,1.0
2013-07-09,40.86,40.98,40.47,40.84,102600,16.9794159616717,17.029282087844,16.8173510516117,16.971104940643,246901.071830933,0.0,1.0
2013-07-10,41.54,41.62,40.9,40.92,269300,17.2619906766481,17.295234760763,16.9960380037291,17.0043490247578,648055.15247632,0.0,1.0
2013-07-11,42.07,42.42,41.97,42.09,340800,17.4822327339091,17.6276756019117,17.4406776287655,17.4905437549379,820115.840935501,0.0,1.0
2013-07-12,42.68,43.04,41.97,42.09,199700,17.735718875285,17.885317253802,17.4406776287655,17.4905437549379,480566.706088086,0.0,1.0
2013-07-15,42.81,43.32,42.69,42.8,198600,17.7897405119717,18.001671548204,17.7398743857994,17.7855850014574,477919.618573328,0.0,1.0
2013-07-16,42.46,42.78,42.19,42.77,150600,17.6442976439691,17.7772739804286,17.5320988600814,17.7731184699143,362410.345202132,0.0,1.0
2013-07-17,42.87,43.1,42.57,42.65,175600,17.8146735750579,17.9102503168881,17.6900082596271,17.723252343742,422571.425082962,0.0,1.0
2013-07-18,43.24,43.43,42.81,43.11,208600,17.9684274640892,18.047382163862,17.7897405119717,17.9144058274025,501984.05052566,0.0,1.0
2013-07-19,43.07,43.33,42.58,43.23,193800,17.8977837853451,18.0058270587184,17.6941637701415,17.9642719535748,466368.691236207,0.0,1.0
2013-07-22,43.07,43.19,42.73,43.15,111200,17.8977837853451,17.9476499115174,17.7564964278568,17.9310278694599,267596.483309939,0.0,1.0
2013-07-23,43.8,44.12,43.2,43.33,148300,18.2011360528933,18.3341123893528,17.9518054220317,18.0058270587184,356875.525853094,0.0,1.0
2013-07-24,43.91,44.4,43.76,44.1,161000,18.2468466685512,18.4504666837548,18.1845140108358,18.3258013683241,387437.354432557,0.0,1.0
2013-07-25,44.62,44.66,43.94,43.95,154900,18.5418879150707,18.5585099571282,18.2593132000943,18.2634687106087,372758.050941634,0.0,1.0
2013-07-26,44.9,45.08,44.42,44.43,187200,18.6582422094728,18.7330413987313,18.4587777047835,18.4629332152979,450486.166147668,0.0,1.0
2013-07-29,44.8,45.14,44.53,44.91,158400,18.6166871043292,18.7579744618174,18.5044883204415,18.6623977199871,381180.60212495,0.0,1.0
2013-07-30,44.69,45.13,44.61,44.99,218400,18.5709764886712,18.753818951303,18.5377324045564,18.695641804102,525567.193838948,0.0,1.0
2013-07-31,44.65,44.96,44.46,44.96,260400,18.5543544466138,18.6831752725589,18.475399746841,18.6831752725589,626637.808038744,0.0,1.0
2013-08-01,46.35,47.39,45.88,46.07,398100,19.2607912340549,19.6929643275482,19.06548223988,19.1444369396528,958005.036022364,0.0,1.0
2013-08-02,46.28,46.87,45.41,46.27,374800,19.2317026604544,19.4768777808015,18.8701732457051,19.22754714994,901934.909573428,0.0,1.0
2013-08-05,46.82,47.17,45.64,46.23,179800,19.4561002282298,19.6015430962323,18.9657499875354,19.2109251078826,432678.486502941,0.0,1.0
2013-08-06,46.35,46.68,45.97,46.65,188100,19.2607912340549,19.3979230810287,19.1028818345092,19.3854565494856,452651.965023378,0.0,1.0
2013-08-07,45.85,46.26,45.75,46.02,201300,19.0530157083369,19.2233916394256,19.0114606031933,19.123659387081,484417.015200458,0.0,1.0
2013-08-08,46.3,46.32,45.65,46.08,147900,19.2400136814831,19.2483247025118,18.9699054980497,19.1485924501672,355912.948575001,0.0,1.0
2013-08-09,45.95,46.37,45.88,46.21,170900,19.0945708134805,19.2691022550836,19.06548223988,19.2026140868538,411261.142065366,0.0,1.0
2013-08-12,45.04,45.82,44.67,45.75,294500,18.7164193566738,19.0405491767938,18.5626654676425,19.0114606031933,708697.520996199,0.0,1.0
2013-08-13,45.89,45.95,44.89,44.98,171200,19.1070373450236,19.1320193071221,18.6906713100481,18.7281442531959,411176.670570866,0.09,1.0
2013-08-14,45.88,46.02,45.67,45.8,190400,19.1028736846738,19.1611649295704,19.015436817329,19.0695644018758,457289.942036758,0.0,1.0
2013-08-15,45.54,45.67,45.14,45.58,255600,18.9613092327822,19.015436817329,18.794762818792,18.9779638741812,613882.92638968,0.0,1.0
2013-08-16,45.65,45.86,45.21,45.24,213000,19.0071094966295,19.0945463639743,18.8239084412403,18.8363994222895,511569.105324734,0.0,1.0
2013-08-19,44.92,45.76,44.92,45.47,168600,18.7031622910974,19.0529097604768,18.7031622910974,18.9321636103339,404932.16505986,0.0,1.0
2013-08-20,44.77,45.47,44.7,44.91,113900,18.6407073858511,18.9321636103339,18.6115617634028,18.6989986307476,273557.376039846,0.0,1.0
2013-08-21,43.71,44.73,43.26,44.66,548000,18.1993593887771,18.6240527444521,18.0119946730381,18.5949071220038,1316149.62308899,0.0,1.0
2013-08-22,43.66,43.84,43.54,43.66,154000,18.1785410870283,18.2534869733239,18.1285771628313,18.1785410870283,369866.864882672,0.0,1.0
2013-08-23,44.14,44.2,43.36,43.7,195700,18.3783967838165,18.4033787459151,18.0536312765357,18.1951957284273,470019.126347656,0.0,1.0
2013-08-26,44.28,44.47,44.01,44.06,176000,18.4366880287131,18.5157975753584,18.3242691992697,18.3450875010185,422704.988437339,0.0,1.0
2013-08-27,44.02,44.19,43.77,43.93,239900,18.3284328596195,18.3992150855653,18.2243413508756,18.2909599164717,576175.720034759,0.0,1.0
2013-08-28,44.22,44.23,43.65,44.09,125500,18.4117060666146,18.4158697269643,18.1743774266786,18.3575784820678,301417.477550489,0.0,1.0
2013-08-29,44.62,44.74,44.05,44.11,72100,18.5782524806048,18.6282164048018,18.3409238406687,18.3659058027673,173164.941285978,0.0,1.0
2013-08-30,44.08,44.81,43.96,44.7,181600,18.353414821718,18.6573620272501,18.303450897521,18.6115617634028,436154.692614891,0.0,1.0
2013-09-03,45.16,45.16,44.36,44.59,164500,18.8030901394915,18.8030901394915,18.4699973115111,18.5657614995555,395085.060215581,0.0,1.0
2013-09-04,45.59,45.66,45.01,45.21,125100,18.9821275345309,19.0112731569792,18.7406352342452,18.8239084412403,300456.78439495,0.0,1.0
2013-09-05,45.72,45.95,45.6,45.66,132800,19.0362551190778,19.1320193071221,18.9862911948807,19.0112731569792,318950.127639082,0.0,1.0
2013-09-06,45.5,46.27,45.36,46.11,145200,18.9446545913832,19.2652564383143,18.8863633464866,19.1986378727182,348731.615460804,0.0,1.0
2013-09-09,45.85,45.86,45.63,45.68,139400,19.0903827036246,19.0945463639743,18.99878217593,19.0196004776787,334801.564705483,0.0,1.0
2013-09-10,46.15,46.17,45.8,45.95,92800,19.2152925141172,19.2236198348167,19.0695644018758,19.1320193071221,222880.812085142,0.0,1.0
2013-09-11,46.37,46.37,45.96,46.15,156200,19.3068930418118,19.3068930418118,19.1361829674719,19.2152925141172,375150.677238138,0.0,1.0
2013-09-12,46.0,46.54,45.89,46.22,111800,19.1528376088709,19.3776752677576,19.1070373450236,19.2444381365655,268513.736973264,0.0,1.0
2013-09-13,46.06,46.37,45.87,45.94,118900,19.1778195709694,19.3068930418118,19.0987100243241,19.1278556467724,285566.040484089,0.0,1.0
2013-09-16,46.55,46.61,46.24,46.39,127300,19.3818389281074,19.4068208902059,19.252765457265,19.3152203625113,305740.596750416,0.0,1.0
2013-09-17,46.79,47.31,46.77,46.77,207400,19.4817667765015,19.6982771146887,19.473439455802,19.473439455802,498119.401147182,0.0,1.0
2013-09-18,47.2,47.28,46.42,46.92,104000,19.6524768508414,19.6857861336395,19.3277113435606,19.5358943610483,249780.220440246,0.0,1.0
2013-09-19,47.45,47.64,46.87,47.36,308500,19.7565683595853,19.8356779062306,19.5150760592995,19.7190954164375,740934.596209767,0.0,1.0
2013-09-20,47.34,47.67,47.23,47.67,327900,19.710768095738,19.8481688872799,19.6649678318907,19.8481688872799,787528.214253429,0.0,1.0
2013-09-23,47.96,48.0,47.24,47.45,203100,19.9689150374228,19.9855696788218,19.6691314922404,19.7565683595853,487791.949725133,0.0,1.0
2013-09-24,48.39,48.53,47.96,47.96,160600,20.1479524324622,20.2062436773588,19.9689150374228,19.9689150374228,385718.301949072,0.0,1.0
2013-09-25,47.49,48.44,47.43,48.44,138600,19.7732230009843,20.168770734211,19.7482410388858,20.168770734211,332880.178394405,0.0,1.0
2013-09-26,47.34,48.0,47.31,47.68,109700,19.710768095738,19.9855696788218,19.6982771146887,19.8523325476296,263470.097906682,0.0,1.0
2013-09-27,47.01,47.49,46.83,47.29,99000,19.5733673041961,19.7732230009843,19.4984214179005,19.6899497939892,237771.555996003,0.0,1.0
2013-09-30,46.44,46.91,46.35,46.91,151900,19.3360386642601,19.5317307006985,19.2985657211123,19.5317307006985,364823.225816089,0.0,1.0
2013-10-01,46.68,46.81,46.14,46.55,100500,19.4359665126542,19.490094097201,19.2111288537674,19.3818389281074,241374.155329276,0.0,1.0
2013-10-02,46.16,46.5,46.09,46.5,83500,19.219456174467,19.3610206263586,19.1903105520187,19.3610206263586,200544.696218851,0.0,1.0
2013-10-03,46.1,46.24,45.97,46.24,136800,19.1944742123684,19.252765457265,19.1403466278216,19.252765457265,328557.059194478,0.0,1.0
2013-10-04,46.52,46.87,46.14,46.19,97100,19.3693479470581,19.5150760592995,19.2111288537674,19.2319471555162,233208.263507191,0.0,1.0
2013-10-07,45.72,46.24,45.7,46.24,88100,19.0362551190778,19.252765457265,19.0279277983782,19.252765457265,211592.667507554,0.0,1.0
2013-10-08,45.15,45.72,44.83,45.72,123400,18.7989264791417,19.0362551190778,18.6656893479496,19.0362551190778,296373.838483908,0.0,1.0
2013-10-09,45.95,45.99,45.14,45.32,187100,19.1320193071221,19.1486739485211,18.794762818792,18.8697087050876,449364.223503558,0.0,1.0
2013-10-10,46.17,46.69,46.1,46.33,85800,19.2236198348167,19.4401301730039,19.1944742123684,19.2902384004128,206068.681863203,0.0,1.0
2013-10-11,46.39,46.47,46.05,46.09,78200,19.3152203625113,19.3485296453093,19.1736559106197,19.1903105520187,187815.511907954,0.0,1.0
2013-10-14,46.45,46.66,46.07,46.35,49200,19.3402023246098,19.4276391919547,19.1819832313192,19.2985657211123,118165.258131347,0.0,1.0
2013-10-15,45.68,46.27,45.57,46.17,121500,19.0196004776787,19.2652564383143,18.9738002138314,19.2236198348167,291810.545995095,0.0,1.0
2013-10-16,46.4,46.41,45.55,45.86,177400,19.3193840228611,19.3235476832108,18.9654728931319,19.0945463639743,426067.414481726,0.0,1.0
2013-10-17,46.68,46.68,46.06,46.29,141300,19.4359665126542,19.4359665126542,19.1778195709694,19.2735837590138,339364.857194295,0.0,1.0
2013-10-18,47.24,47.24,46.74,46.78,54600,19.6691314922404,19.6691314922404,19.4609484747527,19.4776031161517,131134.615731129,0.0,1.0
2013-10-21,47.25,47.47,47.1,47.32,109500,19.6732951525902,19.7648956802848,19.6108402473439,19.7024407750385,262989.751328913,0.0,1.0
2013-10-22,47.94,48.2,47.54,47.54,185700,19.9605877167233,20.0688428858169,19.7940413027331,19.7940413027331,446001.797459169,0.0,1.0
2013-10-23,47.83,47.95,47.59,47.78,126900,19.914787452876,19.964751377073,19.8148596044819,19.8939691511272,304779.903594876,0.0,1.0
2013-10-24,48.12,48.13,47.56,47.76,57100,20.0355336030188,20.0396972633686,19.8023686234326,19.8856418304277,137138.947953251,0.0,1.0
2013-10-25,48.1,48.31,47.83,48.13,48100,20.0272062823193,20.1146431496642,19.914787452876,20.0396972633686,115523.351953614,0.0,1.0
2013-10-28,48.65,48.83,48.08,48.08,83600,20.2562076015558,20.3311534878514,20.0188789616198,20.0188789616198,200784.869507736,0.0,1.0
2013-10-29,48.03,49.01,47.9,48.77,98900,19.9980606598711,20.406099374147,19.9439330753242,20.3061715257529,237531.382707118,0.0,1.0
2013-10-30,47.69,48.54,47.45,48.12,41400,19.8564962079794,20.2104073377085,19.7565683595853,20.0355336030188,99431.7415983286,0.0,1.0
2013-10-31,48.3,48.39,47.75,47.88,76600,20.1104794893144,20.1479524324622,19.8814781700779,19.9356057546247,183972.739285797,0.0,1.0
2013-11-01,48.84,48.87,48.17,48.31,127500,20.3353171482012,20.3478081292504,20.0563519047676,20.1146431496642,306220.943328186,0.0,1.0
2013-11-04,48.57,48.99,48.27,48.99,106300,20.2228983187578,20.3977720534475,20.0979885082652,20.3977720534475,255304.206084597,0.0,1.0
2013-11-05,47.97,48.52,47.68,48.51,133500,19.9730786977725,20.202080017009,19.8523325476296,20.1979163566593,320631.340661278,0.0,1.0
2013-11-06,47.95,48.28,47.72,48.16,63800,19.964751377073,20.1021521686149,19.8689871890287,20.0521882444179,153230.558308536,0.0,1.0
2013-11-07,48.09,48.44,47.99,48.02,173800,20.0230426219696,20.168770734211,19.981406018472,19.9938969995213,417421.176081872,0.0,1.0
2013-11-08,48.26,48.54,47.9,48.04,94300,20.0938248479154,20.2104073377085,19.9439330753242,20.0022243202208,226483.411418415,0.0,1.0
2013-11-11,48.58,48.62,48.14,48.17,48600,20.2270619791075,20.2437166205066,20.0438609237184,20.0563519047676,116724.218398038,0.0,1.0
2013-11-12,48.53,49.0,48.49,48.65,104100,20.2062436773588,20.4019357137972,20.1895890359598,20.2562076015558,250020.39372913,0.0,1.0
2013-11-13,49.0,49.05,48.26,48.29,114800,20.4019357137972,20.422754015546,20.0938248479154,20.1063158289647,275718.93563981,0.0,1.0
2013-11-14,48.97,49.1,48.76,48.96,127700,20.389444732748,20.4435723172948,20.3020078654031,20.3852810723982,306701.289905955,0.0,1.0
2013-11-15,48.87,48.89,48.51,48.89,78600,20.3478081292504,20.3561354499499,20.1979163566593,20.3561354499499,188776.205063494,0.0,1.0
2013-11-18,49.36,50.22,49.11,49.11,132400,20.5518274863884,20.9099022764673,20.4477359776445,20.4477359776445,317989.434483544,0.0,1.0
2013-11-19,49.43,50.44,49.41,49.49,151900,20.5809731088367,21.0015028041619,20.5726457881372,20.6059550709352,364823.22581609,0.0,1.0
2013-11-20,49.09,49.71,48.82,49.71,397900,20.439408656945,20.6975555986298,20.3269898275017,20.6975555986298,955649.516472827,0.0,1.0
2013-11-21,47.13,47.85,46.5,47.83,501400,19.6233312283931,19.9231147735755,19.3610206263586,19.914787452876,1204228.87046865,0.0,1.0
2013-11-22,48.41,49.08,46.88,46.99,173200,20.1562797531617,20.4352449965953,19.5192397196493,19.5650399834966,415980.136348564,0.0,1.0
2013-11-25,48.08,48.99,47.96,48.4,137300,20.0188789616198,20.3977720534475,19.9689150374228,20.152116092812,329757.925638902,0.0,1.0
2013-11-26,48.12,48.19,47.71,48.1,231100,20.0355336030188,20.0646792254671,19.8648235286789,20.0272062823193,555040.470612894,0.0,1.0
2013-11-27,48.32,48.57,47.6,47.8,85300,20.1188068100139,20.2228983187578,19.8190232648316,19.9022964718267,204867.815418779,0.0,1.0
2013-11-29,48.47,49.13,48.28,48.37,44900,20.1812617152603,20.4560632983441,20.1021521686149,20.1396251117627,107837.806709298,0.0,1.0
2013-12-02,47.54,48.39,47.53,48.27,187900,19.7940413027331,20.1479524324622,19.7898776423833,20.0979885082652,451285.609814636,0.0,1.0
2013-12-03,48.81,48.86,47.23,47.23,178500,20.3228261671519,20.3436444689007,19.6649678318907,19.6649678318907,428709.320659461,0.0,1.0
2013-12-04,48.39,48.94,48.26,48.69,121000,20.1479524324622,20.3769537516987,20.0938248479154,20.2728622429549,290609.679550671,0.0,1.0
2013-12-05,48.93,49.18,48.09,48.51,103000,20.372790091349,20.4768816000928,20.0230426219696,20.1979163566593,247378.487551397,0.0,1.0
2013-12-06,50.41,50.44,49.19,49.62,143700,20.9890118231126,21.0015028041619,20.4810452604426,20.660082655482,345129.016127533,0.0,1.0
2013-12-09,51.84,52.28,50.56,51.2,244900,21.5844152531275,21.7676163085167,21.051466728359,21.3179409907432,588184.384479003,0.0,1.0
2013-12-10,51.55,52.04,51.15,51.74,154900,21.508636634762,21.7130834233368,21.3417412971499,21.5879119201278,371250.634598317,0.108,1.0
2013-12-11,51.18,51.79,51.05,51.79,138100,21.3542584474708,21.6087738373293,21.3000174627468,21.6087738373293,330985.878876872,0.0,1.0
2013-12-12,50.46,51.05,50.09,51.05,125600,21.053846839769,21.3000174627468,20.8994686524778,21.3000174627468,301026.983250798,0.0,1.0
2013-12-13,51.18,51.37,50.25,50.63,76400,21.3542584474708,21.4335337328365,20.9662267875226,21.1247773582541,183108.770066568,0.0,1.0
2013-12-16,51.36,51.57,50.87,51.27,73600,21.4293613493962,21.5169814016426,21.2249145608214,21.3918098984335,176397.977446328,0.0,1.0
2013-12-17,51.54,51.68,51.19,51.23,119200,21.5044642513217,21.5628776194859,21.3584308309111,21.3751203646723,285688.028690248,0.0,1.0
2013-12-18,52.45,52.68,51.13,51.58,99500,21.8841511443893,21.9801159635162,21.3333965302693,21.5211537850829,238472.809183554,0.0,1.0
2013-12-19,52.17,52.49,51.27,52.44,138500,21.7673244080608,21.9008406781505,21.3918098984335,21.879978760949,331944.563536907,0.0,1.0
2013-12-20,52.44,52.76,51.85,52.25,99900,21.879978760949,22.0134950310387,21.6338081379711,21.8007034755832,239431.493843588,0.0,1.0
2013-12-23,52.72,53.02,52.56,52.86,95400,21.9968054972774,22.1219770004865,21.9300473622326,22.0552188654417,228646.291418202,0.0,1.0
2013-12-24,53.09,53.27,52.47,52.82,45600,22.1511836845687,22.2262865864941,21.8924959112699,22.0385293316805,109290.05124392,0.0,1.0
2013-12-26,53.4,53.53,52.99,53.26,84100,22.2805275712181,22.334768555942,22.1094598501656,22.2221142030538,201563.44977223,0.0,1.0
2013-12-27,53.25,53.61,52.79,53.5,73000,22.2179418196135,22.3681476234644,22.0260121813596,22.3222514056211,174959.950456276,0.0,1.0
2013-12-30,53.5,53.59,52.75,53.4,134800,22.3222514056211,22.3598028565838,22.0093226475984,22.2805275712181,323076.730431589,0.0,1.0
2013-12-31,53.31,53.77,53.01,53.58,251600,22.2429761202553,22.4349057585093,22.1178046170462,22.3556304731435,603012.651161631,0.0,1.0
2014-01-02,53.21,53.76,52.45,53.31,320700,22.2012522858523,22.430733375069,21.8841511443893,22.2429761202553,768625.426182571,0.0,1.0
2014-01-03,52.95,53.45,52.72,53.45,107000,22.0927703164044,22.3013894884196,21.9968054972774,22.3013894884196,256448.146559199,0.0,1.0
2014-01-06,52.85,52.94,52.42,52.94,112600,22.0510464820014,22.0885979329641,21.8716339940684,22.0885979329641,269869.73179968,0.0,1.0
2014-01-07,52.37,53.25,52.2,52.8,230100,21.8507720768668,22.2179418196135,21.7798415583817,22.0301845647999,551483.350684783,0.0,1.0
2014-01-08,52.89,52.97,51.99,52.49,333300,22.0677360157626,22.101115083285,21.6922215061353,21.9008406781505,798823.992973654,0.0,1.0
2014-01-09,52.52,53.06,52.36,52.91,155400,21.9133578284714,22.1386665342478,21.8465996934265,22.0760807826432,372448.99042336,0.0,1.0
2014-01-10,53.15,53.2,52.04,52.37,390000,22.1762179852105,22.197079902412,21.7130834233368,21.8507720768668,934717.543533528,0.0,1.0
2014-01-13,54.4,54.99,53.12,53.2,278900,22.6977659152484,22.9439365382262,22.1637008348896,22.197079902412,668442.879208976,0.0,1.0
2014-01-14,53.98,54.32,53.91,54.26,247000,22.5225258107556,22.6643868477259,22.4933191266735,22.6393525470841,591987.777571236,0.0,1.0
2014-01-15,53.85,54.82,53.79,54.23,332900,22.4682848260317,22.8730060197411,22.4432505253899,22.6268353967632,797865.308313619,0.0,1.0
2014-01-16,54.14,54.42,53.77,53.95,214000,22.5892839458005,22.706110682129,22.4349057585093,22.5100086604347,512896.293118397,0.0,1.0
2014-01-17,54.4,55.0,53.94,54.21,244400,22.6977659152484,22.9481089216665,22.5058362769944,22.6184906298826,585756.32728101,0.0,1.0
2014-01-21,54.45,54.99,54.22,54.69,124600,22.7186278324499,22.9439365382262,22.6226630133229,22.8187650350171,298630.271600712,0.0,1.0
2014-01-22,53.57,54.67,53.45,54.57,141200,22.3514580897032,22.8104202681365,22.3013894884196,22.7686964337335,338415.684992139,0.0,1.0
2014-01-23,53.07,53.44,52.72,53.44,187300,22.1428389176881,22.2972171049793,21.9968054972774,22.2972171049793,448904.092061102,0.0,1.0
2014-01-24,51.88,53.03,51.64,53.0,172900,21.646325288292,22.1261493839268,21.5461880857247,22.1136322336059,414391.444299864,0.0,1.0
2014-01-27,51.64,52.08,51.34,52.01,215600,21.5461880857247,21.7297729570981,21.4210165825156,21.7005662730159,516731.031758536,0.0,1.0
2014-01-28,52.27,52.43,51.36,51.66,157900,21.8090482424638,21.8758063775087,21.4293613493962,21.5545328526053,378440.769548575,0.0,1.0
2014-01-29,52.13,52.74,52.04,52.37,211500,21.7506348742996,22.0051502641581,21.7130834233368,21.8507720768668,506904.513993182,0.0,1.0
2014-01-30,53.71,53.75,52.33,52.38,289000,22.4098714578674,22.4265609916287,21.8340825431056,21.8549444603071,692649.666874847,0.0,1.0
2014-01-31,53.29,53.8,51.75,52.97,349000,22.2346313533747,22.4474229088302,21.5920843035681,22.101115083285,836452.365880005,0.0,1.0
2014-02-03,52.11,53.68,51.85,53.48,381900,21.742290107419,22.3973543075465,21.6338081379711,22.3139066387405,915304.179167831,0.0,1.0
2014-02-04,52.03,52.56,51.69,52.42,230000,21.7089110398965,21.9300473622326,21.5670500029262,21.8716339940684,551243.679519775,0.0,1.0
2014-02-05,52.51,52.99,51.3,52.17,333600,21.9091854450311,22.1094598501656,21.4043270487544,21.7673244080608,799543.00646868,0.0,1.0
2014-02-06,51.19,52.78,50.58,52.78,835700,21.3584308309111,22.0218397979193,21.1039154410526,22.0218397979193,2002931.92597684,0.0,1.0
2014-02-07,52.33,52.63,51.49,51.73,510000,21.8340825431056,21.9592540463147,21.4836023341202,21.5837395366875,1222322.94154385,0.0,1.0
2014-02-10,51.78,52.49,51.67,52.47,198800,21.604601453889,21.9008406781505,21.5587052360456,21.8924959112699,476466.27603709,0.0,1.0
2014-02-11,52.49,52.71,51.59,51.88,291800,21.9008406781505,21.9926331138371,21.5253261685232,21.646325288292,699360.459495086,0.0,1.0
2014-02-12,52.63,52.83,52.08,52.6,329000,21.9592540463147,22.0427017151208,21.7297729570981,21.9467368959938,788518.132878285,0.0,1.0
2014-02-13,52.65,52.83,52.2,52.53,206900,21.9675988131953,22.0427017151208,21.7798415583817,21.9175302119117,495879.640402788,0.0,1.0
2014-02-14,52.4,52.75,51.97,52.41,163000,21.8632892271878,22.0093226475984,21.6838767392547,21.8674616106281,390663.998964012,0.0,1.0
2014-02-18,50.96,52.52,50.71,52.43,440100,21.3075277529394,21.9597990106824,21.2029971026601,21.9221679765819,1052562.09261096,0.108,1.0
2014-02-19,50.03,50.77,49.89,50.77,304200,20.9186737339003,21.2280844587271,20.8601365697438,21.2280844587271,727537.806344589,0.0,1.0
2014-02-20,50.31,50.44,50.02,50.2,347100,21.0357480622131,21.0901040003584,20.9144925078891,20.9897545760902,830139.291854726,0.0,1.0
2014-02-21,49.71,50.54,49.68,50.32,226200,20.7848745015427,21.1319162604701,20.7723308235092,21.0399292882243,540989.650871619,0.0,1.0
2014-02-24,50.62,50.76,49.99,49.99,310200,21.1653660685595,21.2239032327159,20.9019488298556,20.9019488298556,741887.664457896,0.0,1.0
2014-02-25,49.78,50.65,49.68,50.64,233600,20.8141430836209,21.177909746593,20.7723308235092,21.1737285205818,558687.809211363,0.0,1.0
2014-02-26,51.11,51.26,49.85,49.94,290700,21.370246143107,21.4329645332746,20.8434116656992,20.8810426997997,695250.625589652,0.0,1.0
2014-02-27,50.9,51.74,50.74,51.23,163700,21.2824403968724,21.6336633818109,21.2155407806936,21.4204208552411,391511.962191352,0.0,1.0
2014-02-28,51.35,51.59,50.9,50.92,231400,21.4705955673752,21.5709449916433,21.2824403968724,21.2908028488947,553426.194569815,0.0,1.0
2014-03-03,50.78,50.88,50.25,50.63,159100,21.2322656847383,21.27407794485,21.0106607061461,21.1695472945707,380510.404304484,0.0,1.0
2014-03-04,51.65,51.78,51.0,51.09,116900,21.5960323477104,21.6503882858556,21.3242526569841,21.3618836910846,279583.068907569,0.0,1.0
2014-03-05,52.12,52.16,51.34,51.7,175300,21.7925499702355,21.8092748742802,21.466414341364,21.6169384777662,419255.02121041,0.0,1.0
2014-03-06,51.39,52.51,51.35,52.42,222100,21.4873204714198,21.9556177846713,21.4705955673752,21.9179867505707,531183.914494194,0.0,1.0
2014-03-07,51.02,51.74,50.84,51.49,204700,21.3326151090064,21.6336633818109,21.2573530408053,21.5291327315316,489569.325965608,0.0,1.0
2014-03-10,50.56,51.06,50.28,51.03,241800,21.1402787124925,21.3493400130511,21.0232043841796,21.3367963350176,578299.281966212,0.0,1.0
2014-03-11,49.58,50.6,49.36,50.6,313800,20.7305185633975,21.1570036165372,20.6385315911517,21.1570036165372,750497.579325878,0.0,1.0
2014-03-12,50.07,50.22,49.08,49.39,209900,20.935398637945,20.9981170281126,20.5214572628388,20.6510752691852,502005.869663804,0.0,1.0
2014-03-13,49.28,50.27,49.05,50.27,127800,20.6050817830623,21.0190231581684,20.5089135848053,21.0190231581684,305651.977813407,0.0,1.0
2014-03-14,48.32,49.17,48.17,49.06,239200,20.2036840859896,20.5590882969394,20.140965695822,20.5130948108165,572081.010117114,0.0,1.0
2014-03-17,48.6,49.26,48.44,48.49,297500,20.3207584143025,20.5967193310399,20.2538587981237,20.2747649281796,711513.798118065,0.0,1.0
2014-03-18,49.3,49.34,48.48,48.7,212500,20.6134442350846,20.6301691391293,20.2705837021684,20.3625706744142,508224.141512904,0.0,1.0
2014-03-19,49.54,50.13,49.2,49.21,320400,20.7137936593528,20.960485994012,20.5716319749729,20.5758132009841,766282.423250514,0.0,1.0
2014-03-20,49.34,49.59,48.99,49.59,194100,20.6301691391293,20.7346997894086,20.4838262287382,20.7346997894086,464217.909965434,0.0,1.0
2014-03-21,49.79,50.34,49.28,49.32,461900,20.8183243096321,21.0482917402466,20.6050817830623,20.621806687107,1104699.91042264,0.0,1.0
2014-03-24,48.96,50.12,48.72,50.07,239900,20.4712825507047,20.9563047680008,20.3709331264366,20.935398637945,573755.160230333,0.0,1.0
2014-03-25,48.9,49.4,48.71,49.21,723900,20.4461951946377,20.6552564951963,20.3667519004254,20.5758132009841,1731310.38137031,0.0,1.0
2014-03-26,49.71,49.94,48.94,49.1,865400,20.7848745015427,20.8810426997997,20.4629200986824,20.5298197148611,2069727.86854244,0.0,1.0
2014-03-27,49.07,49.96,48.67,49.67,261200,20.5172760368276,20.8894051518221,20.3500269963807,20.768149597498,624697.156532568,0.0,1.0
2014-03-28,49.28,49.43,49.13,49.24,143400,20.6050817830623,20.6678001732299,20.5423633928947,20.5883568790176,342961.608908002,0.0,1.0
2014-03-31,50.38,50.53,49.49,49.49,219100,21.0650166442913,21.1277350344589,20.6928875292969,20.6928875292969,524008.985437541,0.0,1.0
2014-04-01,50.26,51.08,50.15,50.47,284700,21.0148419321573,21.3577024650735,20.9688484460344,21.1026476783919,680900.767476346,0.0,1.0
2014-04-02,51.07,51.16,50.13,50.27,276500,21.3535212390623,21.3911522731629,20.960485994012,21.0190231581684,661289.294721496,0.0,1.0
2014-04-03,51.3,51.42,50.94,51.03,303400,21.4496894373193,21.4998641494534,21.299165300917,21.3367963350176,725624.491929482,0.0,1.0
2014-04-04,51.12,51.79,51.08,51.72,303400,21.3744273691182,21.6545695118668,21.3577024650735,21.6253009297886,725624.491929482,0.0,1.0
2014-04-07,49.94,51.0,49.75,50.95,262000,20.8810426997997,21.3242526569841,20.8015994055874,21.3033465269282,626610.470947675,0.0,1.0
2014-04-08,49.8,50.51,49.67,49.93,302600,20.8225055356433,21.1193725824366,20.768149597498,20.8768614737885,723711.177514375,0.0,1.0
2014-04-09,50.25,50.26,49.5,49.89,269200,21.0106607061461,21.0148419321573,20.6970687553081,20.8601365697438,643830.300683641,0.0,1.0
2014-04-10,49.66,50.31,49.58,50.19,129300,20.7639683714869,21.0357480622131,20.7305185633975,20.985573350079,309239.442341733,0.0,1.0
2014-04-11,49.03,49.38,48.72,49.3,375500,20.5005511327829,20.646894043174,20.3709331264366,20.6134442350846,898061.953591039,0.0,1.0
2014-04-14,49.2,49.59,48.98,49.17,148800,20.5716319749729,20.7346997894086,20.4796450027271,20.5590882969394,355876.481209977,0.0,1.0
2014-04-15,50.04,50.21,49.03,49.34,233000,20.9228549599114,20.9939358021014,20.5005511327829,20.6301691391293,557252.823400032,0.0,1.0
2014-04-16,50.13,50.37,49.79,50.37,221700,20.960485994012,21.0608354182802,20.8183243096321,21.0608354182802,530227.257286639,0.0,1.0
2014-04-17,50.11,50.37,49.96,50.18,105200,20.9521235419897,21.0608354182802,20.8894051518221,20.9813921240679,251600.845586623,0.0,1.0
2014-04-21,50.07,50.1,49.63,50.01,155200,20.935398637945,20.9479423159785,20.7514246934533,20.9103112818779,371182.996530836,0.0,1.0
2014-04-22,49.85,50.14,49.59,50.14,197900,20.8434116656992,20.9646672200232,20.7346997894086,20.9646672200232,473306.153437193,0.0,1.0
2014-04-23,50.48,50.67,49.69,49.87,199500,21.1068289044031,21.1862721986154,20.7765120495204,20.8517741177215,477132.782267408,0.0,1.0
2014-04-24,50.52,50.72,50.1,50.51,163000,21.1235538084478,21.2071783286712,20.9479423159785,21.1193725824366,389837.812078133,0.0,1.0
2014-04-25,50.02,50.47,49.47,50.46,343600,20.9144925078891,21.1026476783919,20.6845250772746,21.0984664523807,821768.54128863,0.0,1.0
2014-04-28,50.8,50.82,49.88,50.32,235600,21.2406281367606,21.248990588783,20.8559553437327,21.0399292882243,563471.095249131,0.0,1.0
2014-04-29,50.95,51.06,50.56,50.96,329500,21.3033465269282,21.3493400130511,21.1402787124925,21.3075277529394,788046.374722362,0.0,1.0
2014-04-30,51.15,51.21,49.97,50.72,350500,21.3869710471517,21.4120584032187,20.8935863778332,21.2071783286712,838270.878118931,0.0,1.0
2014-05-01,51.76,51.96,50.76,51.06,714700,21.6420258338333,21.7256503540567,21.2239032327159,21.3493400130511,1709307.26559657,0.0,1.0
2014-05-02,55.06,55.29,52.23,52.28,858000,23.0218304175205,23.1179986157775,21.8385434563584,21.8594495864143,2052029.71020269,0.0,1.0
2014-05-05,55.41,56.0,54.95,55.44,490500,23.1681733279115,23.4148656625708,22.9758369313976,23.1807170059451,1173100.90076273,0.0,1.0
2014-05-06,55.08,55.65,54.63,55.65,268900,23.0301928695428,23.2685227521797,22.84203769904,23.2685227521797,643112.807777976,0.0,1.0
2014-05-07,54.35,55.2,54.34,55.15,404100,22.7249633707272,23.0803675816769,22.720782144716,23.059461451621,966462.943931125,0.0,1.0
2014-05-08,54.34,55.17,54.12,54.4,227900,22.720782144716,23.0678239036434,22.6287951724702,22.745869500783,545055.444003721,0.0,1.0
2014-05-09,54.6,54.82,54.06,54.25,155700,22.8294940210065,22.9214809932523,22.6037078164031,22.6831511106154,372378.818040278,0.0,1.0
2014-05-12,54.84,54.96,54.5,54.84,302400,22.9298434452747,22.9800181574087,22.7876817608948,22.9298434452747,723232.848910597,0.0,1.0
2014-05-13,54.46,54.94,54.18,54.7,244400,22.8161140977707,23.0172109535719,22.6988075985534,22.9166625256713,583360.68723028,0.108,1.0
2014-05-14,54.31,54.58,53.88,54.48,119200,22.7532713303329,22.866388311721,22.5731220636777,22.8244931334291,284519.615048483,0.0,1.0
2014-05-15,53.47,54.34,53.05,54.18,170100,22.4013518326809,22.7658398838205,22.2253920838549,22.6988075985534,406013.309729421,0.0,1.0
2014-05-16,54.0,54.14,53.26,53.49,137000,22.623396277628,22.6820495272366,22.3133719582679,22.4097308683393,327006.604543978,0.0,1.0
2014-05-19,53.82,54.13,53.6,53.95,111200,22.5479849567026,22.6778600094075,22.4558155644604,22.602448688482,265424.338870732,0.0,1.0
2014-05-20,53.02,53.63,52.73,53.63,161100,22.2128235303673,22.4683841179479,22.0913275133208,22.4683841179479,384531.124029452,0.0,1.0
2014-05-21,53.29,53.49,53.01,53.05,152700,22.3259405117555,22.4097308683393,22.2086340125381,22.2253920838549,364481.084042813,0.0,1.0
2014-05-22,53.33,53.79,53.27,53.28,143400,22.3426985830722,22.535416403215,22.3175614760971,22.3217509939263,342282.825486179,0.0,1.0
2014-05-23,53.59,53.64,53.29,53.48,146400,22.4516260466312,22.4725736357771,22.3259405117555,22.4055413505101,349443.554052835,0.0,1.0
2014-05-27,55.06,55.11,54.01,54.27,242100,23.0674851675222,23.0884327566681,22.6275857954572,22.7365132590161,577870.795329175,0.0,1.0
2014-05-28,54.68,54.94,54.51,54.93,161700,22.9082834900129,23.0172109535719,22.8370616869167,23.0130214357427,385963.269742783,0.0,1.0
2014-05-29,54.97,55.02,54.5,54.91,126700,23.0297795070594,23.0507270962054,22.8328721690875,23.0046424000843,302421.436465125,0.0,1.0
2014-05-30,54.48,54.91,54.01,54.91,200600,22.8244931334291,23.0046424000843,22.6275857954572,23.0046424000843,478814.050157095,0.0,1.0
2014-06-02,54.5,54.69,54.12,54.48,113900,22.8328721690875,22.9124730078421,22.6736704915783,22.8244931334291,271868.994580723,0.0,1.0
2014-06-03,54.29,54.82,54.28,54.4,99100,22.7448922946745,22.9669367396216,22.7407027768453,22.7909769907956,236542.733651885,0.0,1.0
2014-06-04,53.94,54.27,53.79,54.25,175400,22.5982591706528,22.7365132590161,22.535416403215,22.7281342233577,418663.930197181,0.0,1.0
2014-06-05,54.04,54.15,53.37,53.99,166000,22.6401543489447,22.6862390450658,22.359456654389,22.6192067597988,396226.980688325,0.0,1.0
2014-06-06,54.46,54.47,53.62,53.87,88000,22.8161140977707,22.8203036155999,22.4641946001187,22.5689325458485,210048.037955256,0.0,1.0
2014-06-09,54.88,54.93,54.28,54.28,218700,22.9920738465967,23.0130214357427,22.7407027768453,22.7407027768453,522017.112509256,0.0,1.0
2014-06-10,55.5,55.64,54.81,55.0,248400,23.2518239520065,23.3104772016152,22.9627472217924,23.042348060547,592908.325319155,0.0,1.0
2014-06-11,55.23,55.55,55.04,55.43,182100,23.1387069706184,23.2727715411525,23.0591061318638,23.2224973272022,434656.223996047,0.0,1.0
2014-06-12,54.34,55.23,54.2,55.14,104500,22.7658398838205,23.1387069706184,22.7071866342118,23.1010013101557,249432.045071866,0.0,1.0
2014-06-13,54.32,54.51,53.88,54.51,59100,22.7574608481621,22.8370616869167,22.5731220636777,22.8370616869167,141066.352763132,0.0,1.0
2014-06-16,54.68,54.8,54.1,54.31,93000,22.9082834900129,22.9585577039632,22.6652914559199,22.7532713303329,221982.58556635,0.0,1.0
2014-06-17,54.61,54.96,54.47,54.89,117200,22.8789568652086,23.0255899892303,22.8203036155999,22.9962633644259,279745.796004045,0.0,1.0
2014-06-18,55.56,55.63,54.36,54.69,164200,23.2769610589817,23.306287683786,22.7742189194788,22.9124730078421,391930.54354833,0.0,1.0
2014-06-19,57.41,57.89,55.8,56.04,328600,24.0520218573819,24.253118713183,23.3775094868822,23.4780579147828,784338.469001104,0.0,1.0
2014-06-20,57.95,58.35,57.41,58.35,270900,24.2782558201582,24.4458365333258,24.0520218573819,24.4458365333258,646613.789569077,0.0,1.0
2014-06-23,57.02,58.07,56.77,58.07,131300,23.8886306620435,24.3285300341085,23.7838927163137,24.3285300341085,313401.220267331,0.0,1.0
2014-06-24,56.81,57.24,56.56,56.97,127100,23.8006507876305,23.9808000542857,23.6959128419007,23.8676830728975,303376.200274012,0.0,1.0
2014-06-25,56.56,57.39,56.49,57.01,116700,23.6959128419007,24.0436428217235,23.6665862170964,23.8844411442143,278552.341242936,0.0,1.0
2014-06-26,58.09,58.39,56.7,56.7,224200,24.3369090697668,24.4625946046426,23.7545660915094,23.7545660915094,535145.11488146,0.0,1.0
2014-06-27,58.66,59.03,58.17,58.2,144600,24.5757115860307,24.7307237457107,24.3704252124004,24.3829937658879,345147.116912841,0.0,1.0
2014-06-30,58.88,58.96,58.51,58.77,144900,24.6678809782729,24.7013971209064,24.5128688185928,24.6217962821518,345863.189769507,0.0,1.0
2014-07-01,59.68,60.2,58.88,58.95,174700,25.0030424046081,25.220897331726,24.6678809782729,24.6972076030772,416993.093531628,0.0,1.0
2014-07-02,59.6,60.05,59.27,59.52,142300,24.9695262619746,25.1580545642882,24.8312721736113,24.9360101193411,339657.225011738,0.0,1.0
2014-07-03,60.45,60.58,59.83,59.86,78300,25.3256352774558,25.3800990092352,25.065885172046,25.0784537255335,186895.015589733,0.0,1.0
2014-07-07,60.17,60.21,59.56,59.81,268400,25.2083287782384,25.2250868495552,24.9527681906578,25.0575061363876,640646.515763532,0.0,1.0
2014-07-08,59.77,60.21,59.32,60.21,152600,25.0407480650708,25.2250868495552,24.8522197627573,25.2250868495552,364242.393090592,0.0,1.0
2014-07-09,60.04,60.28,59.56,60.01,158600,25.153865046459,25.2544134743595,24.9527681906578,25.1412964929714,378563.850223904,0.0,1.0
2014-07-10,58.76,59.49,58.62,59.29,275200,24.6176067643226,24.9234415658535,24.5589535147139,24.8396512092697,656877.500514619,0.0,1.0
2014-07-11,58.54,58.85,58.3,58.63,123900,24.5254373720804,24.6553124247853,24.4248889441798,24.5631430325431,295738.089802912,0.0,1.0
2014-07-14,58.91,59.0,58.54,58.54,148800,24.6804495317604,24.7181551922232,24.5254373720804,24.5254373720804,355172.136906161,0.0,1.0
2014-07-15,59.01,59.32,58.47,59.12,160000,24.7223447100524,24.8522197627573,24.4961107472761,24.7684294061734,381905.52355501,0.0,1.0
2014-07-16,59.52,59.77,58.82,59.38,196800,24.9360101193411,25.0407480650708,24.6427438712977,24.8773568697324,469743.793972663,0.0,1.0
2014-07-17,59.24,59.65,58.95,59.27,116500,24.8187036201237,24.9904738511205,24.6972076030772,24.8312721736113,278074.959338493,0.0,1.0
2014-07-18,59.97,60.05,59.2,59.27,99600,25.1245384216546,25.1580545642882,24.801945548807,24.8312721736113,237736.188412995,0.0,1.0
2014-07-21,59.63,59.91,59.24,59.91,102500,24.9820948154622,25.0994013146795,24.8187036201237,25.0994013146795,244658.226027428,0.0,1.0
2014-07-22,60.58,60.62,59.72,59.95,144100,25.3800990092352,25.396857080552,25.0198004759249,25.1161593859962,343953.662151732,0.0,1.0
2014-07-23,60.06,60.87,59.68,60.87,93300,25.1622440821173,25.5015950262818,25.0030424046081,25.5015950262818,222698.658423016,0.0,1.0
2014-07-24,60.93,61.04,60.35,60.35,121800,25.5267321332569,25.572816829378,25.2837400991639,25.2837400991639,290725.579806252,0.0,1.0
2014-07-25,61.37,62.52,61.32,61.6,221300,25.7110709177413,26.1928654680982,25.6901233285953,25.8074298278127,528223.077267024,0.0,1.0
2014-07-28,61.17,61.58,61.09,61.58,195600,25.6272805611575,25.7990507921543,25.5937644185239,25.7990507921543,466879.502546,0.0,1.0
2014-07-29,60.64,61.36,60.53,61.32,116000,25.4052361162104,25.7068813999121,25.3591514200893,25.6901233285953,276881.504577383,0.0,1.0
2014-07-30,60.64,60.86,60.13,60.73,204700,25.4052361162104,25.4974055084526,25.1915707069217,25.4429417766731,488600.379198192,0.0,1.0
2014-07-31,58.56,59.36,57.31,59.1,778700,24.5338164077388,24.868977834074,24.01012667909,24.7600503705151,1858686.44495179,0.0,1.0
2014-08-01,58.83,59.55,58.29,58.92,237700,24.6469333891269,24.9485786728286,24.4206994263506,24.6846390495896,567368.393431414,0.0,1.0
2014-08-04,58.98,59.21,58.52,58.8,283700,24.7097761565648,24.8061350666362,24.517058336422,24.6343648356394,677166.231453478,0.0,1.0
2014-08-05,58.38,58.76,58.01,58.65,139300,24.4584050868134,24.6176067643226,24.3033929271333,24.5715220682015,332496.496445081,0.0,1.0
2014-08-06,58.64,58.89,58.12,58.2,142900,24.5673325503723,24.6720704961021,24.3494776232544,24.3829937658879,341089.370725069,0.0,1.0
2014-08-07,58.09,58.87,57.46,58.87,215200,24.3369090697668,24.6636914604437,24.0729694465278,24.6636914604437,513662.929181491,0.0,1.0
2014-08-08,58.11,58.14,57.53,58.05,185200,24.3452881054252,24.3578566589128,24.1022960713322,24.3201509984501,442055.643514926,0.0,1.0
2014-08-11,58.44,58.7,57.74,58.22,130700,24.4835421937885,24.5924696573475,24.1902759457452,24.3913728015463,311969.074554,0.0,1.0
2014-08-12,57.39,58.47,57.11,58.37,234200,24.0888896142788,24.5422090215522,23.9713623605412,24.5002350023602,557964.199065155,0.108,1.0
2014-08-13,57.22,57.54,56.76,57.53,162000,24.0175337816524,24.1518506430667,23.8244532933693,24.1476532411475,385953.03265822,0.0,1.0
2014-08-14,57.54,57.57,57.07,57.12,94400,24.1518506430667,24.1644428488243,23.9545727528644,23.9755597624604,224901.026437877,0.0,1.0
2014-08-15,56.95,58.0,56.44,57.76,149400,23.9042039298341,24.3449311313499,23.6901364319549,24.2441934852891,355934.463451469,0.0,1.0
2014-08-18,57.41,57.63,56.98,57.15,150400,24.0972844181172,24.1896272603395,23.9167961355916,23.988151968218,358316.889578989,0.0,1.0
2014-08-19,58.11,58.17,57.41,57.66,275000,24.391102552461,24.4162869639762,24.0972844181172,24.2022194660971,655167.185067968,0.0,1.0
2014-08-20,57.76,58.15,57.57,58.01,160900,24.2441934852891,24.4078921601378,24.1644428488243,24.3491285332691,383332.363917949,0.0,1.0
2014-08-21,57.75,58.02,57.46,57.89,150800,24.2399960833699,24.3533259351883,24.1182714277132,24.2987597102387,359269.860029998,0.0,1.0
2014-08-22,57.66,57.92,57.48,57.82,157700,24.2022194660971,24.3113519159963,24.1266662315516,24.2693778968043,375708.600309885,0.0,1.0
2014-08-25,57.89,58.1,57.54,57.85,184500,24.2987597102387,24.3869051505418,24.1518506430667,24.2819701025619,439557.620527417,0.0,1.0
2014-08-26,57.86,58.37,57.84,58.0,114600,24.2861675044811,24.5002350023602,24.2777727006427,24.3449311313499,273026.034213778,0.0,1.0
2014-08-27,57.83,58.27,57.25,57.99,84400,24.2735752987235,24.4582609831682,24.03012598741,24.3407337294307,201076.765162678,0.0,1.0
2014-08-28,57.69,57.78,57.25,57.7,60800,24.2148116718547,24.2525882891275,24.03012598741,24.2190090737739,144851.508553209,0.0,1.0
2014-08-29,57.31,57.83,57.21,57.83,83400,24.0553103989252,24.2735752987235,24.0133363797332,24.2735752987235,198694.339035158,0.0,1.0
2014-09-02,56.47,57.06,56.42,57.06,266700,23.7027286377125,23.9503753509452,23.6817416281165,23.9503753509452,635393.048209553,0.0,1.0
2014-09-03,56.23,56.67,56.03,56.54,154400,23.6019909916518,23.7866766760965,23.5180429532678,23.7321104511469,367846.594089069,0.0,1.0
2014-09-04,56.89,57.24,56.61,56.61,158700,23.8790195183189,24.0259285854908,23.7614922645813,23.7614922645813,378091.026437404,0.0,1.0
2014-09-05,56.85,57.06,56.67,56.84,139500,23.8622299106421,23.9503753509452,23.7866766760965,23.8580325087229,332348.444789023,0.0,1.0
2014-09-08,56.61,57.07,56.59,56.64,118500,23.7614922645813,23.9545727528644,23.7530974607429,23.7740844703389,282317.496111106,0.0,1.0
2014-09-09,56.39,56.55,56.11,56.52,82900,23.6691494223589,23.7363078530661,23.5516221686214,23.7237156473085,197503.125971398,0.0,1.0
2014-09-10,56.35,56.58,56.07,56.45,123600,23.6523598146822,23.7489000588237,23.5348325609446,23.6943338338741,294467.869361456,0.0,1.0
2014-09-11,55.76,56.3,55.56,56.16,221900,23.4047131014495,23.6313728050862,23.3207650630655,23.5726091782174,528660.35769666,0.0,1.0
2014-09-12,55.48,55.77,55.44,55.68,135300,23.2871858477119,23.4089105033687,23.2703962400351,23.3711338860959,322342.25505344,0.0,1.0
2014-09-15,54.47,55.6,54.26,55.6,261500,22.8632482538729,23.3375546707423,22.7751028135697,23.3375546707423,623004.432346448,0.0,1.0
2014-09-16,54.78,54.79,53.89,54.36,126900,22.993367713368,22.9975651152872,22.6197989425594,22.8170768327617,302329.875582273,0.0,1.0
2014-09-17,54.63,55.09,54.54,54.88,397100,22.9304066845801,23.1234871728632,22.8926300673073,23.03534173256,946061.415238142,0.0,1.0
2014-09-18,55.58,55.68,54.8,54.87,116800,23.3291598669039,23.3711338860959,23.0017625172064,23.0311443306408,278267.371694322,0.0,1.0
2014-09-19,54.75,55.88,54.37,55.66,132000,22.9807755076104,23.4550819244798,22.8212742346809,23.3627390822575,314480.248832624,0.0,1.0
2014-09-22,54.9,55.32,54.33,55.08,178594,23.0437365363984,23.2200274170047,22.8044846270041,23.119289770944,425487.011818285,0.0,1.0
2014-09-23,54.53,54.89,54.42,54.87,282444,22.8884326653881,23.0395391344792,22.8422612442769,23.0311443306408,672901.965161224,0.0,1.0
2014-09-24,55.0,55.15,54.08,54.34,103346,23.0857105555904,23.1486715843784,22.6995495790242,22.8086820289233,246214.210574669,0.0,1.0
2014-09-25,54.35,55.05,54.08,54.91,368975,22.8128794308425,23.1066975651864,22.6995495790242,23.0479339383176,879055.680401647,0.0,1.0
2014-09-26,54.82,54.84,54.08,54.52,96527,23.0101573210448,23.0185521248832,22.6995495790242,22.8842352634689,229968.446811112,0.0,1.0
2014-09-29,54.69,54.89,54.08,54.34,113268,22.9555910960952,23.0395391344792,22.6995495790242,22.8086820289233,269852.642611922,0.0,1.0
2014-09-30,54.72,54.99,54.2,54.61,305887,22.9681833018528,23.0815131536712,22.7499184020545,22.9220118807417,728753.180868674,0.0,1.0
2014-10-01,53.59,54.58,53.2,54.56,506847,22.4938768849834,22.9094196749841,22.3301782101347,22.9010248711457,1207525.53545507,0.0,1.0
2014-10-02,53.75,53.78,52.57,53.71,218087,22.5610353156906,22.5736275214482,22.0657418892252,22.5442457080138,519576.166872428,0.0,1.0
2014-10-03,54.11,54.36,53.62,53.76,156176,22.7121417847817,22.8170768327617,22.506469090741,22.5652327176098,372077.782891545,0.0,1.0
2014-10-06,54.37,54.47,53.77,54.36,107997,22.8212742346809,22.8632482538729,22.569430119529,22.8170768327617,257294.874493764,0.0,1.0
2014-10-07,54.19,54.3,54.025,54.11,133350,22.7457210001353,22.7918924212465,22.6764638684686,22.7121417847817,317696.524104776,0.0,1.0
2014-10-08,55.3,55.368,53.97,54.12,143297,23.2116326131663,23.2401749462169,22.653378157913,22.7163391867009,341394.516795217,0.0,1.0
2014-10-09,55.94,56.71,54.97,55.06,588930,23.480266335995,23.8034662837733,23.0731183498328,23.1108949671056,1403082.21928028,0.0,1.0
2014-10-10,55.98,57.18,55.47,55.78,591374,23.4970559436718,24.0007441739756,23.2829884457927,23.4131079052879,1408904.86873594,0.0,1.0
2014-10-13,55.99,57.36,55.59,56.22,442031,23.501253345591,24.0762974085212,23.3333572688231,23.5977935897326,1053106.20357374,0.0,1.0
2014-10-14,55.37,56.22,55.18,55.74,228771,23.2410144266007,23.5977935897326,23.161263790136,23.3963182976111,545030.007618851,0.0,1.0
2014-10-15,54.45,55.217,53.72,54.85,431652,22.8548534500345,23.176794177237,22.548443109933,23.0227495268024,1028379.00279621,0.0,1.0
2014-10-16,55.15,55.52,53.42,53.46,279796,23.1486715843784,23.3039754553887,22.4225210523571,22.4393106600339,666593.300775551,0.0,1.0
2014-10-17,55.16,55.62,54.95,55.42,228389,23.1528689862976,23.3459494745807,23.0647235459944,23.2620014361967,544119.920838137,0.0,1.0
2014-10-20,55.66,55.7151,54.68,55.07,161963,23.3627390822575,23.3858667668323,22.951393694176,23.1150923690248,385864.882891502,0.0,1.0
2014-10-21,57.88,57.93,55.8,56.14,350082,24.2945623083195,24.3155493179155,23.4215027091262,23.564214374379,834044.503574414,0.0,1.0
2014-10-22,58.0,58.6024,57.7,58.0,174308,24.3449311313499,24.5977826229624,24.2190090737739,24.3449311313499,415275.933435734,0.0,1.0
2014-10-23,57.84,58.37,57.78,58.22,136356,24.2777727006427,24.5002350023602,24.2525882891275,24.4372739735722,324858.097044101,0.0,1.0
2014-10-24,58.06,58.27,57.76,57.86,100890,24.3701155428651,24.4582609831682,24.2441934852891,24.2861675044811,240362.97200548,0.0,1.0
2014-10-27,58.17,58.36,57.7201,57.85,80787,24.4162869639762,24.496037600441,24.2274458516315,24.2819701025619,192469.059563949,0.0,1.0
2014-10-28,59.1,59.19,58.19,58.29,114589,24.8066453424617,24.8444219597345,24.4246817678146,24.4666557870066,272999.827526375,0.0,1.0
2014-10-29,58.6,59.365,57.9,59.34,195141,24.5967752465018,24.9178764933204,24.3029571121579,24.9073829885224,464909.016950356,0.0,1.0
2014-10-30,59.54,59.74,58.51,58.51,160245,24.9913310269064,25.0752790652904,24.558998629229,24.558998629229,381771.874804423,0.0,1.0
2014-10-31,59.63,60.75,59.24,59.96,202497,25.0291076441792,25.4992166591294,24.8654089693304,25.1676219075127,482434.143544393,0.0,1.0
2014-11-03,58.74,59.92,58.58,59.76,209166,24.6555388733705,25.1508322998359,24.5883804426634,25.0836738691288,498322.543388824,0.0,1.0
2014-11-04,58.5,58.62,57.91,58.38,145463,24.5548012273098,24.6051700503402,24.3071545140771,24.5044324042794,346554.851787424,0.0,1.0
2014-11-05,58.47,58.825,58.215,58.72,215329,24.5422090215522,24.6912167896837,24.4351752726126,24.6471440695321,513005.435612728,0.0,1.0
2014-11-06,58.06,58.54,57.79,58.54,719243,24.3701155428651,24.5715908349866,24.2567856910467,24.5715908349866,1713543.31523578,0.0,1.0
2014-11-07,58.82,58.87,58.02,58.02,120614,24.6891180887241,24.7101050983201,24.3533259351883,24.3533259351883,287353.944944683,0.0,1.0
2014-11-10,58.2,59.4,57.92,58.78,107086,24.4288791697338,24.9325674000376,24.3113519159963,24.6723284810473,255124.484291594,0.0,1.0
2014-11-11,58.47,58.65,58.05,58.28,85240,24.5422090215522,24.6177622560978,24.3659181409459,24.4624583850874,203078.003109794,0.0,1.0
2014-11-12,58.29,58.56,57.34,58.55,99039,24.4666557870066,24.579985638825,24.0679026046828,24.5757882369058,235953.101243441,0.0,1.0
2014-11-13,57.87,58.48,57.64,58.25,190981,24.2903649064003,24.5464064234714,24.1938246622587,24.4498661793298,454998.124259874,0.0,1.0
2014-11-14,59.11,59.19,57.81,57.82,278816,24.8108427443809,24.8444219597345,24.2651804948851,24.2693778968043,664258.523170582,0.0,1.0
2014-11-17,59.47,60.59,58.83,58.83,209778,24.961949213472,25.4320582284222,24.6933154906433,24.6933154906433,499780.588178865,0.0,1.0
2014-11-18,58.4,59.61,58.34,59.31,146313,24.5128272081178,25.0207128403408,24.4876427966026,24.8947907827648,348579.913995816,0.0,1.0
2014-11-19,58.27,58.68,57.87,58.31,148684,24.4582609831682,24.6303544618553,24.2903649064003,24.475050590845,354228.646344166,0.0,1.0
2014-11-20,57.8,58.72,57.73,58.23,101956,24.2609830929659,24.6471440695321,24.2316012795315,24.4414713754914,242902.638257417,0.0,1.0
2014-11-21,57.88,58.67,57.0,58.36,205276,24.2945623083195,24.6261570599361,23.92519093943,24.496037600441,489054.90575277,0.0,1.0
2014-11-24,57.98,58.2898,57.63,58.01,108680,24.3365363275115,24.4665718389682,24.1896272603395,24.3491285332691,258922.07153886,0.0,1.0
2014-11-25,58.1,58.93,57.83,58.11,236881,24.3869051505418,24.7352895098353,24.2735752987235,24.391102552461,564351.483513037,0.0,1.0
2014-11-26,57.88,58.19,57.485,58.15,101177,24.2945623083195,24.4246817678146,24.1287649325112,24.4078921601378,241046.728304079,0.0,1.0
2014-11-28,58.3,58.89,58.12,58.27,91381,24.4708531889258,24.7184999021585,24.3952999543802,24.4582609831682,217708.481958894,0.0,1.0
2014-12-01,58.51,58.75,58.2,58.2,568850,24.558998629229,24.6597362752897,24.4288791697338,24.4288791697338,1355243.10263968,0.0,1.0
2014-12-02,59.18,59.43,58.22,58.22,547173,24.8402245578153,24.9451596057952,24.4372739735722,24.4372739735722,1303599.25147343,0.0,1.0
2014-12-03,58.27,59.51,58.11,59.17,606678,24.4582609831682,24.9787388211488,24.391102552461,24.8360271558961,1445365.51819151,0.0,1.0
2014-12-04,52.95,54.44,49.98,50.36,4108516,22.2252431621547,22.8506560481153,20.9786147921529,21.1381160650824,9788235.86373348,0.0,1.0
2014-12-05,54.74,55.23,53.27,53.54,840824,22.9765781056912,23.1822507997319,22.3595600235691,22.4728898753874,2003201.06624578,0.0,1.0
2014-12-08,53.61,54.93,53.26,54.25,683323,22.5022716888218,23.056328742156,22.3553626216499,22.7709054116505,1627966.56873527,0.0,1.0
2014-12-09,53.91,54.0,52.58,53.59,540553,22.6281937463978,22.6659703636706,22.0699392911444,22.4938768849834,1287827.59050925,0.0,1.0
2014-12-10,54.68,54.7,52.94,53.44,496463,22.951393694176,22.9597884980144,22.2210457602355,22.4309158561955,1182786.4225469,0.0,1.0
2014-12-11,55.78,56.16,54.45,54.68,364291,23.4131079052879,23.5726091782174,22.8548534500345,22.951393694176,867896.396420342,0.0,1.0
2014-12-12,56.42,56.61,55.39,55.51,356495,23.6817416281165,23.7614922645813,23.2494092304391,23.2997780534695,849323.002330201,0.0,1.0
2014-12-15,55.5,56.83,55.11,56.57,385072,23.2955806515503,23.8538351068037,23.1318819767016,23.7447026569045,917405.593776335,0.0,1.0
2014-12-16,56.33,56.8,55.29,55.55,462215,23.6985312357933,23.8962644096052,23.2609940001245,23.3703783090417,1098657.57885769,0.13,1.0
2014-12-17,56.57,56.88,55.86,56.35,399104,23.7995013671015,23.9299211200413,23.5007980619815,23.7069454134024,948646.483459903,0.0,1.0
2014-12-18,57.7,57.8999,56.63,57.04,406157,24.2749024020109,24.359002107213,23.8247438999286,23.9972345409134,965411.045197803,0.0,1.0
2014-12-19,56.53,58.1,56.42,57.99,235971,23.7826730118835,24.4431859541912,23.7363950350339,24.3969079773417,560889.039820489,0.0,1.0
2014-12-22,57.05,57.25,56.13,56.98,263600,24.0014416297179,24.0855834058081,23.6143894597032,23.9719920080863,626561.530428235,0.0,1.0
2014-12-23,57.15,57.34,56.84,57.13,197919,24.043512517763,24.1234472050486,23.9130927648232,24.035098340154,470441.697802829,0.0,1.0
2014-12-24,57.36,57.82,57.07,57.17,117940,24.1318613826577,24.325387467665,24.0098558073269,24.051926695372,280336.369114969,0.0,1.0
2014-12-26,57.4,57.89,57.27,57.55,60996,24.1486897378757,24.3548370892966,24.0939975834171,24.2117960699433,144983.866122916,0.0,1.0
2014-12-29,57.05,57.554,56.79,57.36,156648,24.0014416297179,24.2134789054651,23.8920573208007,24.1318613826577,372342.984137034,0.0,1.0
2014-12-30,56.53,57.02,56.18,56.92,188581,23.7826730118835,23.9888203633044,23.6354249037257,23.9467494752593,448245.826895626,0.0,1.0
2014-12-31,56.55,56.95,56.179,56.83,134008,23.7910871894925,23.9593707416728,23.6350041948453,23.9088856760187,318529.049960648,0.0,1.0
2015-01-02,55.92,56.9,55.29,56.42,139241,23.5260405948085,23.9383352976503,23.2609940001245,23.7363950350339,330967.579887549,0.0,1.0
2015-01-05,54.47,55.95,54.11,55.95,301371,22.9160127181549,23.538661861222,22.7645575211926,23.538661861222,716340.9521498,0.0,1.0
2015-01-06,53.88,54.55,53.19,54.06,377611,22.6677944786889,22.9496694285909,22.3775053511778,22.74352207717,897558.900100668,0.0,1.0
2015-01-07,54.69,54.99,53.96,54.04,285957,23.008568671854,23.1347813359893,22.7014511891249,22.735107899561,679702.790427416,0.0,1.0
2015-01-08,56.41,56.49,55.05,55.05,345710,23.7321879462294,23.7658446566655,23.1600238688163,23.1600238688163,821732.119439852,0.0,1.0
2015-01-09,55.52,56.46,55.42,56.24,177148,23.3577570426282,23.7532233902519,23.3156861545831,23.6606674365528,421070.265524662,0.0,1.0
2015-01-12,55.59,55.66,54.725,55.31,137054,23.3872066642597,23.4166562858913,23.0232934826698,23.2694081777335,325769.210892684,0.0,1.0
2015-01-13,55.57,56.63,54.95,55.93,193592,23.3787924866507,23.8247438999286,23.1179529807712,23.530247683613,460156.676019207,0.0,1.0
2015-01-14,54.68,55.49,54.0099,55.05,160229,23.0043615830495,23.3451357762147,22.7224445622594,23.1600238688163,380854.808266258,0.0,1.0
2015-01-15,54.34,54.99,53.73,54.99,191213,22.8613205636962,23.1347813359893,22.6046881466213,23.1347813359893,454501.934437687,0.0,1.0
2015-01-16,55.12,55.26,53.92,54.12,140243,23.1894734904479,23.248372733711,22.6846228339069,22.7687646099971,333349.274324153,0.0,1.0
2015-01-20,56.47,56.8,55.44,56.09,582619,23.7574304790564,23.8962644096052,23.3241003321921,23.5975611044851,1384850.7295014,0.0,1.0
2015-01-21,56.0,56.51,55.61,56.46,231260,23.5596973052446,23.7742588342745,23.3956208418688,23.7532233902519,549691.272863556,0.0,1.0
2015-01-22,57.89,58.3,55.73,55.97,299539,24.3548370892966,24.5273277302814,23.4461059075229,23.547076038831,711986.397052135,0.0,1.0
2015-01-23,57.88,58.13,57.32,57.87,166431,24.3506300004921,24.4558072206048,24.1150330274396,24.3464229116876,395596.593591432,0.0,1.0
2015-01-26,58.57,58.63,57.84,58.02,212088,24.6409191280031,24.6661616608302,24.333801645274,24.4095292437552,504120.568533625,0.0,1.0
2015-01-27,58.66,58.75,57.98,58.31,328894,24.6787829272437,24.7166467264843,24.3927008885371,24.5315348190859,781761.487058664,0.0,1.0
2015-01-28,58.57,59.49,58.33,58.91,376955,24.6409191280031,25.0279712980178,24.5399489966949,24.7839601473564,895999.627096265,0.0,1.0
2015-01-29,58.57,59.06,57.835,58.71,213127,24.6409191280031,24.847066479424,24.3316981008718,24.6998183712662,506590.209770783,0.0,1.0
2015-01-30,58.37,59.56,57.51,57.82,319180,24.556777351913,25.0574209196494,24.1949677147253,24.325387467665,758671.886502594,0.0,1.0
2015-02-02,60.05,60.25,58.79,59.12,454524,25.2635682710703,25.3477100471605,24.7334750817023,24.8723090122511,1080376.52904538,0.0,1.0
2015-02-03,59.15,60.53,58.9,60.53,358125,24.8849302786646,25.4655085336867,24.7797530585519,25.4655085336867,851241.83643631,0.0,1.0
2015-02-04,58.32,59.22,58.13,58.94,431388,24.5357419078904,24.9143799002961,24.4558072206048,24.7965814137699,1025383.63235347,0.0,1.0
2015-02-05,58.63,59.14,56.49,56.92,664036,24.6661616608302,24.8807231898601,23.7658446566655,23.9467494752593,1578374.09870805,0.0,1.0
2015-02-06,58.21,59.46,57.82,58.67,367167,24.4894639310408,25.0153500316043,24.325387467665,24.6829900160482,872734.13293909,0.0,1.0
2015-02-09,58.87,59.11,58.19,58.31,218166,24.7671317921384,24.8681019234465,24.4810497534318,24.5315348190859,518567.613229917,0.0,1.0
2015-02-10,58.26,59.29,58.03,59.05,181290,24.5104993750634,24.9438295219277,24.4137363325597,24.8428593906195,430915.553305518,0.0,1.0
2015-02-11,58.16,58.44,57.74,57.89,193677,24.4684284870183,24.5862269735445,24.291730757229,24.3548370892966,460358.715966423,0.0,1.0
2015-02-12,59.25,59.51,58.48,58.54,173836,24.9270011667097,25.0363854756269,24.6030553287625,24.6282978615896,413197.838404865,0.0,1.0
2015-02-13,59.48,59.66,58.94,59.5,156233,25.0237642092133,25.0994918076945,24.7965814137699,25.0321783868224,371356.553806504,0.0,1.0
2015-02-17,59.02,59.72,58.25,59.49,266140,24.8849302786646,25.1800751650601,24.5602709036295,25.0830989881016,631208.632055806,0.13,1.0
2015-02-18,58.64,59.044,58.23,58.94,138493,24.724708768907,24.8950495319124,24.5518381925896,24.8511994345051,328466.134663353,0.0,1.0
2015-02-19,58.64,58.98,57.99,57.99,90497,24.724708768907,24.8680648565848,24.4506456601111,24.4506456601111,214633.229034171,0.0,1.0
2015-02-20,59.45,59.88,58.57,58.69,130939,25.0662335660218,25.2475368533791,24.6951942802674,24.7457905465067,310550.188144418,0.0,1.0
2015-02-23,60.32,60.48,59.24,59.56,252418,25.4330564962563,25.5005181845753,24.9776901001032,25.1126134767411,598663.938101235,0.0,1.0
2015-02-24,60.31,61.13,60.09,60.22,211576,25.4288401407364,25.7745812933712,25.3360803192978,25.3908929410569,501798.292386861,0.0,1.0
2015-02-25,60.85,61.07,60.435,60.5,143721,25.6565233388129,25.7492831602515,25.4815445847356,25.5089508956152,340865.468579292,0.0,1.0
2015-02-26,60.93,61.23,60.13,60.79,194100,25.6902541829724,25.8167448485705,25.3529457413775,25.6312252056933,460350.17465256,0.0,1.0
2015-02-27,60.82,61.5,60.72,61.07,159688,25.6438742722531,25.9305864476088,25.6017107170538,25.7492831602515,378734.666099526,0.0,1.0
2015-03-02,60.58,60.95,60.32,60.47,138941,25.5426817397747,25.6986868940123,25.4330564962563,25.4963018290554,329528.663659975,0.0,1.0
2015-03-03,60.07,60.78,59.81,60.61,256785,25.3276476082579,25.6270088501734,25.2180223647396,25.5553308063345,609021.22410179,0.0,1.0
2015-03-04,59.85,59.96,59.09,59.82,257551,25.2348877868193,25.2812676975386,24.9144447673041,25.2222387202595,610837.958948693,0.0,1.0
2015-03-05,60.2,60.68,59.78,59.9,245300,25.3824602300171,25.584845294974,25.2053732981797,25.255969564419,581782.059980797,0.0,1.0
2015-03-06,59.44,60.2,59.0,59.58,407458,25.0620172105019,25.3824602300171,24.8764975676247,25.121046187781,966374.865860807,0.0,1.0
2015-03-09,59.46,59.58,59.04,59.46,239480,25.0704499215418,25.121046187781,24.8933629897045,25.0704499215418,567978.669890751,0.0,1.0
2015-03-10,58.33,59.13,58.2,59.02,391281,24.594001747789,24.9313101893839,24.5391891260298,24.8849302786646,928007.607873404,0.0,1.0
2015-03-11,58.31,58.66,57.82,58.04,175800,24.5855690367491,24.7331414799469,24.3789676162722,24.4717274377108,416947.762513755,0.0,1.0
2015-03-12,58.85,59.13,58.34,58.63,148179,24.8132522348257,24.9313101893839,24.5982181033089,24.7204924133871,351438.580782285,0.0,1.0
2015-03-13,58.39,58.8,57.88,58.8,148859,24.6192998809086,24.792170457226,24.4042657493918,24.792170457226,353051.348009301,0.0,1.0
2015-03-16,58.83,59.32,58.64,58.64,106784,24.8048195237858,25.0114209442627,24.724708768907,24.724708768907,253261.375837707,0.0,1.0
2015-03-17,59.14,59.41,58.34,58.73,139674,24.9355265449038,25.0493681439421,24.5982181033089,24.7626559685864,331267.131862038,0.0,1.0
2015-03-18,60.12,60.26,58.34,59.14,114283,25.3487293858576,25.4077583631367,24.5982181033089,24.9355265449038,271046.877948575,0.0,1.0
2015-03-19,59.59,59.97,59.21,59.85,114864,25.125262543301,25.2854840530585,24.9650410335434,25.2348877868193,272424.845241069,0.0,1.0
2015-03-20,59.71,60.23,59.44,60.04,143114,25.1758588095402,25.3951092965769,25.0620172105019,25.3149985416981,339425.836657529,0.0,1.0
2015-03-23,60.1,60.37,59.56,59.81,146617,25.3402966748177,25.454138273856,25.1126134767411,25.2180223647396,347733.95959317,0.0,1.0
2015-03-24,60.95,61.27,59.97,60.19,130007,25.6986868940123,25.8336102706503,25.2854840530585,25.3782438744971,308339.748356802,0.0,1.0
2015-03-25,60.59,61.58,60.3101,61.3,140326,25.5468980952946,25.9643172917683,25.4288823042916,25.8462593372101,332813.491026765,0.0,1.0
2015-03-26,60.23,60.95,59.97,60.62,193818,25.3951092965769,25.6986868940123,25.2854840530585,25.5595471618544,459681.350596649,0.0,1.0
2015-03-27,59.73,60.61,59.53,60.27,213465,25.1842915205801,25.5553308063345,25.0999644101813,25.4119747186566,506278.46487485,0.0,1.0
2015-03-30,29.67,30.26,29.63,30.2,189185,25.0198536553025,25.517383606655,24.9861228111431,25.4667873404158,224346.594002176,0.0,2.0
2015-03-31,29.52,29.74,29.44,29.54,371365,24.8933629897045,25.0788826325817,24.8259013013855,24.9102284117842,440386.250926964,0.0,1.0
2015-04-01,29.86,30.03,29.56,29.6,234733,25.1800751650601,25.323431252738,24.9270938338639,24.9608246780234,278360.065808138,0.0,1.0
2015-04-02,30.35,30.62,29.99,30.03,264692,25.5932780060139,25.8209612040905,25.2897004085785,25.323431252738,313887.193274434,0.0,1.0
2015-04-06,30.69,31.96,30.67,30.8,327624,25.8799901813696,26.9509444834334,25.8631247592898,25.9727500028082,388515.624988073,0.0,1.0
2015-04-07,30.79,31.02,30.54,30.66,526510,25.9643172917683,26.1582696456854,25.7534995157715,25.85469204825,624366.229923542,0.0,1.0
2015-04-08,30.76,31.17,30.67,30.96,264012,25.9390191586487,26.2847603112835,25.8631247592898,26.1076733794461,313080.809660926,0.0,1.0
2015-04-09,30.84,31.21,30.72,30.79,260857,26.0064808469677,26.318491155443,25.9052883144892,25.9643172917683,309339.4268659,0.0,1.0
2015-04-10,31.2,31.2999,30.8,30.92,363563,26.3100584444031,26.3943012276914,25.9727500028082,26.0739425352866,431134.184820217,0.0,1.0
2015-04-13,31.08,31.42,31.01,31.19,182855,26.2088659119246,26.4955780872803,26.1498369346455,26.3016257333632,216840.111247021,0.0,1.0
2015-04-14,32.04,32.15,31.2001,31.37,710221,27.0184061717524,27.111165993191,26.3101427715135,26.4534145320809,842221.435836979,0.0,1.0
2015-04-15,32.09,32.24,31.68,31.96,501646,27.0605697269518,27.1870603925499,26.714828574317,26.9509444834334,594881.050267278,0.0,1.0
2015-04-16,32.06,32.14,31.5,32.13,287306,27.0352715938321,27.1027332821511,26.5630397755993,27.0943005711113,340704.19185659,0.0,1.0
2015-04-17,31.75,32.05,31.66,32.03,342507,26.7738575515961,27.0268388827923,26.6979631522372,27.0099734607125,406164.753399598,0.0,1.0
2015-04-20,31.68,32.03,31.6,31.89,476154,26.714828574317,27.0099734607125,26.647366885998,26.8919155061543,564651.151626776,0.0,1.0
2015-04-21,31.39,31.77,31.15,31.77,466099,26.4702799541607,26.7907229736758,26.2678948892037,26.7907229736758,552727.346871156,0.0,1.0
2015-04-22,31.9,31.97,31.29,31.52,356803,26.9003482171942,26.9593771944733,26.3859528437619,26.579905197679,423117.783015345,0.0,1.0
2015-04-23,31.82,32.15,31.57,31.81,408677,26.8328865288752,27.111165993191,26.6220687528784,26.8244538178353,484632.994143441,0.0,1.0
2015-04-24,31.9,32.02,31.48,31.99,526211,26.9003482171942,27.0015407496727,26.5461743535195,26.976242616553,624011.658305249,0.0,1.0
2015-04-27,31.94,32.08,31.74,32.04,409023,26.9340790613537,27.0521370159119,26.7654248405562,27.0184061717524,485043.301099726,0.0,1.0
2015-04-28,31.88,31.94,31.55,31.87,397762,26.8834827951144,26.9340790613537,26.6052033307986,26.8750500840746,471689.351288386,0.0,1.0
2015-04-29,31.86,32.1,31.75,31.83,507519,26.8666173730347,27.0690024379916,26.7738575515961,26.8413192399151,601845.595799825,0.0,1.0
2015-04-30,31.71,31.82,31.51,31.66,415644,26.7401267074366,26.8328865288752,26.5714724866391,26.6979631522372,492894.868607131,0.0,1.0
2015-05-01,31.66,31.76,31.39,31.64,286691,26.6979631522372,26.782290262636,26.4702799541607,26.6810977301575,339974.889029668,0.0,1.0
2015-05-04,32.13,32.15,31.71,31.78,450412,27.0943005711113,27.111165993191,26.7401267074366,26.7991556847157,534124.788422484,0.0,1.0
2015-05-05,31.31,32.11,31.06,32.1,507693,26.4028182658417,27.0774351490315,26.1920004898449,27.0690024379916,602051.935136223,0.0,1.0
2015-05-06,31.29,31.52,31.0373,31.52,313476,26.3859528437619,26.579905197679,26.1728582357844,26.579905197679,371738.10239409,0.0,1.0
2015-05-07,31.37,31.39,30.88,31.21,261782,26.4534145320809,26.4702799541607,26.0402116911272,26.318491155443,310436.345751923,0.0,1.0
2015-05-08,31.45,31.81,31.41,31.58,298938,26.5208762203999,26.8244538178353,26.4871453762404,26.6305014639182,354498.095080594,0.0,1.0
2015-05-11,31.36,31.66,31.2101,31.42,356282,26.444981821041,26.6979631522372,26.3185754825534,26.4955780872803,422499.950864409,0.0,1.0
2015-05-12,31.24,31.49,31.02,31.02,339315,26.3437892885626,26.5546070645594,26.1582696456854,26.1582696456854,402379.493849132,0.0,1.0
2015-05-13,30.99,31.5,30.93,31.29,392479,26.1329715125658,26.5630397755993,26.0823752463265,26.3859528437619,465424.462126382,0.0,1.0
2015-05-14,32.81,32.91,30.62,30.66,1349010,27.6677249218226,27.7520520322213,25.8209612040905,25.85469204825,1599734.64479147,0.0,1.0
2015-05-15,32.5,32.89,32.46,32.75,589342,27.4063108795865,27.7351866101416,27.3725800354271,27.6171286555834,698876.075811667,0.0,1.0
2015-05-18,32.55,32.81,32.3201,32.5,318049,27.4484744347859,27.6677249218226,27.2546064079792,27.4063108795865,377161.03219493,0.0,1.0
2015-05-19,32.6,32.73,32.13,32.52,576556,27.4906379899853,27.6002632335036,27.0943005711113,27.4231763016663,683713.692161207,0.0,1.0
2015-05-20,32.28,32.73,32.21,32.63,406716,27.2207912367093,27.6002632335036,27.1617622594302,27.5159361231049,482307.526105076,0.0,1.0
2015-05-21,31.95,32.33,31.89,32.21,262673,26.9425117723935,27.2629547919087,26.8919155061543,27.1617622594302,311492.945457269,0.0,1.0
2015-05-22,31.89,32.01,31.61,31.91,390887,26.9467281279135,27.0481269167297,26.7101309540089,26.9636279260495,462593.691183138,0.065,1.0
2015-05-26,31.34,31.82,31.139,31.82,277230,26.4819836791724,26.8875788344373,26.3121407079052,26.8875788344373,328086.759106088,0.0,1.0
2015-05-27,31.84,31.89,31.19,31.35,373521,26.9044786325734,26.9467281279135,26.3552351931521,26.4904335782404,442041.966410796,0.0,1.0
2015-05-28,31.83,31.91,31.632,31.64,252417,26.8960287335054,26.9636279260495,26.7287207319586,26.735480651213,298721.911312922,0.0,1.0
2015-05-29,31.66,31.74,31.23,31.68,234108,26.752380449349,26.8199796418932,26.3890347894242,26.7692802474851,277054.196879155,0.0,1.0
2015-06-01,31.81,31.95,31.39,31.88,260050,26.8791289353693,26.9974275223216,26.5242331745125,26.9382782288455,307755.155306202,0.0,1.0
2015-06-02,32.26,32.5,31.76,31.85,350229,27.2593743934302,27.4621719710627,26.8368794400292,26.9129285316414,414477.140118191,0.0,1.0
2015-06-03,33.01,33.08,31.89,32.14,369753,27.8931168235316,27.9522661170078,26.9467281279135,27.157975604614,437582.741549448,0.0,1.0
2015-06-04,32.56,33.04,32.4,32.84,289926,27.5128713654708,27.9184665207357,27.3776729803825,27.7494685393753,343111.790645282,0.0,1.0
2015-06-05,32.66,32.8,32.18,32.42,200953,27.597370356151,27.7156689431032,27.191775200886,27.3945727785185,237817.041815985,0.0,1.0
2015-06-08,32.24,32.73,32.12,32.73,247463,27.2424745952942,27.6565196496271,27.1410758064779,27.6565196496271,292859.119390649,0.0,1.0
2015-06-09,32.47,32.69,32.08,32.21,236795,27.4368222738586,27.622720053355,27.1072762102058,27.2171248980901,280234.116518869,0.0,1.0
2015-06-10,32.61,32.92,32.51,32.75,202977,27.5551208608109,27.8170677319195,27.4706218701307,27.6734194477631,240212.336699045,0.0,1.0
2015-06-11,32.37,32.88,32.13,32.69,235636,27.3523232831784,27.7832681356474,27.1495257055459,27.622720053355,278862.502502334,0.0,1.0
2015-06-12,32.16,32.28,32.01,32.09,244223,27.17487540275,27.2762741915662,27.0481269167297,27.1157261092739,289024.754064012,0.0,1.0
2015-06-15,32.8,32.89,31.88,31.88,361691,27.7156689431032,27.7917180347154,26.9382782288455,26.9382782288455,428041.799184216,0.0,1.0
2015-06-16,33.34,33.51,32.6,32.6,476831,28.1719634927763,28.3156117769326,27.5466709617428,27.5466709617428,564303.781810464,0.0,1.0
2015-06-17,33.4,33.64,33.05,33.51,394069,28.2226628871844,28.4254604648169,27.9269164198037,28.3156117769326,466359.416636645,0.0,1.0
2015-06-18,33.34,33.55,33.26,33.44,249019,28.1719634927763,28.3494113732047,28.1043643002321,28.2564624834565,294700.561504307,0.0,1.0
2015-06-19,32.98,33.5,32.84,33.04,330194,27.8677671263276,28.3071618778646,27.7494685393753,27.9184665207357,390766.797735727,0.0,1.0
2015-06-22,33.32,33.69,33.12,33.12,200881,28.1550636946402,28.4677099601569,27.9860657132798,27.9860657132798,237731.833697616,0.0,1.0
2015-06-23,33.53,33.7,33.21,33.41,235143,28.3325115750686,28.476159859225,28.062114804892,28.2311127862524,278279.06358072,0.0,1.0
2015-06-24,33.65,33.7,33.21,33.44,196710,28.4339103638849,28.476159859225,28.062114804892,28.2564624834565,232795.680062614,0.0,1.0
2015-06-25,33.76,34.08,33.46,33.77,227958,28.5268592536331,28.7972560238097,28.2733622815925,28.5353091527011,269776.003435074,0.0,1.0
2015-06-26,34.02,34.02,33.68,33.81,282575,28.7465566294016,28.7465566294016,28.4592600610889,28.5691087489732,334412.278448952,0.0,1.0
2015-06-29,33.31,33.66,33.2,33.55,219369,28.1466137955722,28.4423602629529,28.053664905824,28.3494113732047,259611.38498122,0.0,1.0
2015-06-30,33.24,33.49,33.15,33.44,269261,28.0874645020961,28.2987119787966,28.0114154104839,28.2564624834565,318655.877227083,0.0,1.0
2015-07-01,33.62,34.11,33.46,33.46,221621,28.4085606666808,28.8226057210138,28.2733622815925,28.2733622815925,262276.50557245,0.0,1.0
2015-07-02,33.89,33.95,33.14,33.49,238539,28.6367079415173,28.6874073359255,28.0029655114159,28.2987119787966,282298.046497159,0.0,1.0
2015-07-06,33.59,34.12,33.34,33.59,217874,28.3832109694768,28.8310556200818,28.1719634927763,28.3832109694768,257842.133078959,0.0,1.0
2015-07-07,33.62,33.72,32.95,33.33,208911,28.4085606666808,28.493059657361,27.8424174291235,28.1635135937083,247234.905788017,0.0,1.0
2015-07-08,32.67,33.5,32.46,33.44,362542,27.605820255219,28.3071618778646,27.4283723747906,28.2564624834565,429048.911805502,0.0,1.0
2015-07-09,32.99,33.41,32.89,33.06,192736,27.8762170253956,28.2311127862524,27.7917180347154,27.9353663188717,228092.665307041,0.0,1.0
2015-07-10,33.51,33.56,33.05,33.34,363485,28.3156117769326,28.3578612722727,27.9269164198037,28.1719634927763,430164.901466928,0.0,1.0
2015-07-13,34.18,34.185,33.59,33.63,131047,28.8817550144899,28.8859799640239,28.3832109694768,28.4170105657488,155087.059555515,0.0,1.0
2015-07-14,34.64,34.83,34.1,34.1,300723,29.2704503716188,29.4309984539111,28.8141558219457,28.8141558219457,355889.458062476,0.0,1.0
2015-07-15,33.51,34.39,33.27,34.39,510789,28.3156117769326,29.0592028949183,28.1128141993001,29.0592028949183,604491.244082674,0.0,1.0
2015-07-16,33.4,33.82,33.33,33.74,262556,28.2226628871844,28.5775586480412,28.1635135937083,28.509959455497,310720.871203903,0.0,1.0
2015-07-17,33.59,33.62,33.14,33.4,162858,28.3832109694768,28.4085606666808,28.0029655114159,28.2226628871844,192733.663075783,0.0,1.0
2015-07-20,34.18,34.39,33.6,33.6,422055,28.8817550144899,29.0592028949183,28.3916608685448,28.3916608685448,499479.338868521,0.0,1.0
2015-07-21,34.15,34.34,33.97,34.25,493630,28.8564053172858,29.0169533995782,28.7043071340615,28.940904307966,584184.492650646,0.0,1.0
2015-07-22,34.08,34.15,33.74,33.99,292562,28.7972560238097,28.8564053172858,28.509959455497,28.7212069321975,346231.354534485,0.0,1.0
2015-07-23,34.09,34.46,33.98,34.23,436002,28.8057059228777,29.1183521883944,28.7127570331295,28.92400450983,515984.86146439,0.0,1.0
2015-07-24,33.65,34.32,33.46,34.27,322407,28.4339103638849,29.0000536014422,28.2733622815925,28.9578041061021,381551.303044824,0.0,1.0
2015-07-27,33.38,34.0,33.22,33.59,369455,28.2057630890484,28.7296568312655,28.07056470396,28.3832109694768,437230.074615084,0.0,1.0
2015-07-28,34.29,34.39,33.51,33.51,474589,28.9747039042381,29.0592028949183,28.3156117769326,28.3156117769326,561650.495680119,0.0,1.0
2015-07-29,33.96,34.43,33.62,34.38,453452,28.6958572349935,29.0930024911904,28.4085606666808,29.0507529958503,536635.995708162,0.0,1.0
2015-07-30,35.09,35.15,33.64,33.95,516076,29.6506958296797,29.7013952240878,28.4254604648169,28.6874073359255,610748.123552405,0.0,1.0
2015-07-31,32.28,33.66,32.0,32.0,1549262,27.2762741915662,28.4423602629529,27.0396770176617,27.0396770176617,1833468.0539127,0.0,1.0
2015-08-03,32.22,32.34,31.84,32.28,784967,27.2255747971581,27.3269735859744,26.9044786325734,27.2762741915662,928966.125726757,0.0,1.0
2015-08-04,32.74,33.42,31.83,32.0,918486,27.6649695486951,28.2395626853204,26.8960287335054,27.0396770176617,1086978.66401297,0.0,1.0
2015-08-05,32.95,33.28,32.543,32.86,517789,27.8424174291235,28.1212640983682,27.4985065370551,27.7663683375113,612775.366701953,0.0,1.0
2015-08-06,32.75,32.9,32.47,32.9,433555,27.6734194477631,27.8001679337834,27.4368222738586,27.8001679337834,513088.968885908,0.0,1.0
2015-08-07,32.79,32.9944,32.56,32.57,389273,27.7072190440352,27.8799349809855,27.5128713654708,27.5213212645388,460683.609196351,0.0,1.0
2015-08-10,32.24,33.02,32.12,32.84,646788,27.2424745952942,27.9015667225997,27.1410758064779,27.7494685393753,765438.728668283,0.0,1.0
2015-08-11,32.16,32.3,31.82,31.94,324445,27.17487540275,27.2931739897023,26.8875788344373,26.9889776232536,383963.166173123,0.0,1.0
2015-08-12,31.96,32.15,31.24,32.07,315757,27.0608017653317,27.2216763690681,26.4511716880151,27.1539396938107,372922.938777394,0.065,1.0
2015-08-13,31.99,32.3,31.8,31.9,186327,27.0862030185533,27.3486826351757,26.9253284148169,27.0099992588887,220060.40218768,0.0,1.0
2015-08-14,32.3,32.34,31.75,31.98,421492,27.3486826351757,27.3825509728044,26.8829929927811,27.0777359341461,497800.63565071,0.0,1.0
2015-08-17,31.9,32.11,31.65,31.99,362942,27.0099992588887,27.1878080314394,26.7983221487093,27.0862030185533,428650.504171704,0.0,1.0
2015-08-18,31.8,32.03,31.55,31.81,430371,26.9253284148169,27.120071356182,26.7136513046376,26.9337954992241,508287.126127262,0.0,1.0
2015-08-19,31.78,32.05,31.24,31.73,305564,26.9083942460026,27.1370055249963,26.4511716880151,26.8660588239667,360884.556366369,0.0,1.0
2015-08-20,31.51,31.67,31.2601,31.49,453885,26.6797829670089,26.8152563175237,26.4681905276735,26.6628487981945,536058.196863338,0.0,1.0
2015-08-21,30.55,31.36,30.46,31.28,552031,25.86694286392,26.5527767009012,25.7907391042555,26.4850400256438,651972.950136415,0.0,1.0
2015-08-24,29.6,30.5,27.73,29.24,838002,25.0625698452384,25.8246074418842,23.4792250610967,24.7577548065801,989717.309644232,0.0,1.0
2015-08-25,29.51,30.48,29.49,30.21,449592,24.9863660855738,25.8076732730698,24.9694319167595,25.5790619940761,530987.974584273,0.0,1.0
2015-08-26,30.39,30.47,29.65,30.11,459779,25.7314695134052,25.7992061886626,25.1049052672743,25.4943911500043,543019.270730757,0.0,1.0
2015-08-27,30.74,30.98,30.48,30.78,399690,26.0278174676564,26.2310274934286,25.8076732730698,26.0616858052851,472051.51239699,0.0,1.0
2015-08-28,30.68,30.86,30.34,30.62,376366,25.9770149612133,26.1294224805425,25.6891340913694,25.9262124547703,444504.840038044,0.0,1.0
2015-08-31,31.38,31.505,30.54,30.8,372322,26.5697108697156,26.6755494248053,25.8584757795129,26.0786199740994,439728.697737427,0.0,1.0
2015-09-01,30.57,30.75,30.29,30.56,341691,25.8838770327344,26.0362845520635,25.6467986693335,25.8754099483272,403552.136211664,0.0,1.0
2015-09-02,30.56,30.97,30.21,30.85,367663,25.8754099483272,26.2225604090214,25.5790619940761,26.1209553961353,434226.213321361,0.0,1.0
2015-09-03,30.61,31.05,30.34,30.69,394870,25.9177453703631,26.2902970842788,25.6891340913694,25.9854820456205,466358.879882408,0.0,1.0
2015-09-04,30.22,30.62,30.011,30.29,308395,25.5875290784833,25.9262124547703,25.4105670143733,25.6467986693335,364228.092185618,0.0,1.0
2015-09-08,30.64,30.81,30.45,30.69,305066,25.9431466235846,26.0870870585066,25.7822720198483,25.9854820456205,360296.396409468,0.0,1.0
2015-09-09,30.42,31.1,30.38,30.83,289444,25.7568707666268,26.3326325063147,25.7230024289981,26.1040212273209,341846.125632952,0.0,1.0
2015-09-10,30.56,30.76,30.4,30.4,200721,25.8754099483272,26.0447516364707,25.7399365978124,25.7399365978124,237060.350821478,0.0,1.0
2015-09-11,30.39,30.49,30.13,30.45,208229,25.7314695134052,25.816140357477,25.5113253188187,25.7822720198483,245927.629850417,0.0,1.0
2015-09-14,29.95,30.445,29.88,30.44,312122,25.3589177994895,25.7780384776447,25.2996482086393,25.7738049354411,368629.843509654,0.0,1.0
2015-09-15,29.99,30.12,29.72,30.0,457064,25.3927861371182,25.5028582344115,25.1641748581245,25.4012532215254,539812.736025966,0.0,1.0
2015-09-16,31.32,31.375,30.04,30.04,407648,26.5189083632725,26.565477327512,25.4351215591541,25.4351215591541,481450.261266503,0.0,1.0
2015-09-17,31.2,31.6,31.0,31.31,338277,26.4173033503864,26.7559867266734,26.2479616622429,26.5104412788654,399520.051687851,0.0,1.0
2015-09-18,30.81,31.26,30.73,31.04,313893,26.0870870585066,26.4681058568295,26.0193503832492,26.2818299998716,370721.472593331,0.0,1.0
2015-09-21,30.94,31.09,30.71,30.83,303209,26.1971591557999,26.3241654219075,26.0024162144348,26.1040212273209,358103.197534036,0.0,1.0
2015-09-22,30.16,30.68,29.88,30.63,919267,25.5367265720402,25.9770149612133,25.2996482086393,25.9346795391774,1085694.85763128,0.0,1.0
2015-09-23,30.18,30.54,30.03,30.25,326867,25.5536607408546,25.8584757795129,25.4266544747469,25.6129303317048,386044.338619097,0.0,1.0
2015-09-24,30.35,30.4,29.78,29.94,273655,25.6976011757765,25.7399365978124,25.2149773645676,25.3504507150824,323198.620493379,0.0,1.0
2015-09-25,30.27,30.66,30.17,30.65,227147,25.6298645005191,25.960080792399,25.5451936564474,25.9516137079918,268270.621948108,0.0,1.0
2015-09-28,29.83,30.25,29.71,30.09,462123,25.2573127866034,25.6129303317048,25.1557077737173,25.47745698119,545787.638078097,0.0,1.0
2015-09-29,29.69,29.91,29.525,29.88,511527,25.138773604903,25.3250494618608,24.9990667121846,25.2996482086393,604135.940308477,0.0,1.0
2015-09-30,30.16,30.17,29.67,29.98,454362,25.5367265720402,25.5451936564474,25.1218394360886,25.3843190527111,536621.554894347,0.0,1.0
2015-10-01,30.1,30.53,29.96,30.53,344270,25.4859240655972,25.8500086951057,25.3673848838967,25.8500086951057,406598.048920192,0.0,1.0
2015-10-02,30.14,30.18,29.64,29.82,473636,25.5197924032259,25.5536607408546,25.0964381828671,25.2488457021963,559384.998688135,0.0,1.0
2015-10-05,30.72,30.77,30.37,30.41,372475,26.010883298842,26.0532187208779,25.7145353445909,25.7484036822196,439909.397483223,0.0,1.0
2015-10-06,29.73,30.72,29.65,30.68,598875,25.1726419425317,26.010883298842,25.1049052672743,25.9770149612133,707297.779495978,0.0,1.0
2015-10-07,29.65,30.11,29.585,29.93,377105,25.1049052672743,25.4943911500043,25.0498692186276,25.3419836306752,445377.631620674,0.0,1.0
2015-10-08,30.52,30.56,29.6,29.66,631076,25.8415416106985,25.8754099483272,25.0625698452384,25.1133723516815,745328.580243297,0.0,1.0
2015-10-09,30.26,30.52,30.0,30.52,516694,25.621397416112,25.8415416106985,25.4012532215254,25.8415416106985,610238.395122346,0.0,1.0
2015-10-12,31.01,31.05,30.06,30.26,584681,26.2564287466501,26.2902970842788,25.4520557279685,25.621397416112,690534.039680214,0.0,1.0
2015-10-13,31.25,31.31,30.68,30.92,667531,26.4596387724223,26.5104412788654,25.9770149612133,26.1802249869855,788383.542550165,0.0,1.0
2015-10-14,30.8,31.47,30.7189,31.23,637934,26.0786199740994,26.6459146293802,26.0099519195572,26.442704603608,753428.180613631,0.0,1.0
2015-10-15,30.5,30.96,30.18,30.85,676041,25.8246074418842,26.2140933246142,25.5536607408546,26.1209553961353,798434.227757446,0.0,1.0
2015-10-16,30.42,31.12,30.35,31.12,677690,25.7568707666268,26.349566675129,25.6976011757765,26.349566675129,800381.769462124,0.0,1.0
2015-10-19,30.0,30.39,29.74,30.28,396471,25.4012532215254,25.7314695134052,25.1811090269389,25.6383315849263,468249.731470758,0.0,1.0
2015-10-20,30.17,30.21,29.895,30.01,326333,25.5451936564474,25.5790619940761,25.3123488352501,25.4097203059326,385413.661074951,0.0,1.0
2015-10-21,29.38,30.32,29.29,30.21,368363,24.8762939882805,25.672199922555,24.800090228616,25.5790619940761,435052.944184475,0.0,1.0
2015-10-22,29.72,29.85,29.41,29.54,319231,25.1641748581245,25.2742469554178,24.9016952415021,25.0117673387954,377025.885946618,0.0,1.0
2015-10-23,28.93,29.81,28.565,29.75,1563930,24.4952751899577,25.2403786177891,24.1862266090958,25.189576111346,1847070.28392761,0.0,1.0
2015-10-26,27.07,28.26,27.04,28.26,1833941,22.9203974902231,23.9279805346769,22.8949962370016,23.9279805346769,2165965.17975643,0.0,1.0
2015-10-27,27.12,27.2,26.71,26.83,829123,22.962732912259,23.0304695875164,22.6155824515648,22.7171874644509,979230.819167679,0.0,1.0
2015-10-28,27.66,27.74,27.15,27.26,696663,23.4199554702464,23.4876921455038,22.9881341654805,23.0812720939594,822789.718984776,0.0,1.0
2015-10-29,28.86,29.01,27.53,28.0,1191547,24.4360055991074,24.5630118652151,23.3098833729532,23.7078363400904,1407269.54250068,0.0,1.0
2015-10-30,28.73,29.01,28.54,28.92,583676,24.3259335018142,24.5630118652151,24.1650588980778,24.4868081055505,689347.0903696,0.0,1.0
2015-11-02,28.8,28.91,28.55,28.8,439074,24.3852030926644,24.4783410211433,24.173525982485,24.3852030926644,518565.752843945,0.0,1.0
2015-11-03,29.18,29.33,28.64,28.78,365858,24.706952300137,24.8339585662447,24.2497297421496,24.36826892385,432094.428738619,0.0,1.0
2015-11-04,29.11,29.33,28.89,29.29,280912,24.6476827092868,24.8339585662447,24.461406852329,24.800090228616,331769.457455687,0.0,1.0
2015-11-05,28.85,29.24,28.78,29.18,342047,24.4275385147003,24.7577548065801,24.36826892385,24.706952300137,403972.587907762,0.0,1.0
2015-11-06,28.5,28.75,28.23,28.75,343878,24.1311905604491,24.3428676706285,23.9025792814554,24.3428676706285,406135.07963685,0.0,1.0
2015-11-09,27.97,28.54,27.81,28.54,465926,23.6824350868689,24.1650588980778,23.5469617363541,24.1650588980778,550279.148752983,0.0,1.0
2015-11-10,27.92,27.99,27.67,27.91,659937,23.640099664833,23.6993692556832,23.4284225546536,23.6316325804258,779414.693729472,0.0,1.0
2015-11-11,27.55,27.9,27.35,27.9,706987,23.3268175417675,23.6231654960186,23.157475853624,23.6231654960186,834982.818171611,0.0,1.0
2015-11-12,28.84,29.43,26.3,26.42,1942294,24.4190714302931,24.9186294103164,22.2684319908706,22.3700370037567,2293934.8500578,0.0,1.0
2015-11-13,28.53,29.17,28.22,28.9,1038925,24.1565918136707,24.6984852157299,23.8941121970482,24.4698739367361,1227016.23137192,0.0,1.0
2015-11-16,29.48,29.55,28.4201,28.54,872269,24.9609648323523,25.0202344232025,24.0635385560358,24.1650588980778,1030188.14748182,0.0,1.0
2015-11-17,29.42,29.85,29.1,29.54,662971,24.9101623259093,25.2742469554178,24.6392156248796,25.0117673387954,782997.981499023,0.0,1.0
2015-11-18,30.38,30.47,29.52,29.57,867724,25.7230024289981,25.7992061886626,24.994833169981,25.0371685920169,1024820.30209204,0.0,1.0
2015-11-19,29.97,31.19,29.89,30.42,903680,25.3758519683039,26.4088362659793,25.3081152930465,25.7568707666268,1067285.92339791,0.0,1.0
2015-11-20,30.38,30.69,30.05,30.22,639828,25.7230024289981,25.9854820456205,25.4435886435613,25.5875290784833,755665.078120396,0.0,1.0
2015-11-23,30.4,30.81,30.29,30.45,561766,25.7399365978124,26.0870870585066,25.6467986693335,25.7822720198483,663470.414354144,0.0,1.0
2015-11-24,30.89,30.93,30.21,30.38,660210,26.2098597824106,26.2437993871791,25.6328865013475,25.7771298216133,778099.809358244,0.065,1.0
2015-11-25,31.21,31.23,30.95,30.97,464222,26.481376620558,26.4983464229422,26.2607691895633,26.2777389919475,547115.387073662,0.0,1.0
2015-11-27,31.06,31.27,31.02,31.24,218886,26.3541031026764,26.5322860277106,26.320163497908,26.5068313241343,257971.183216232,0.0,1.0
2015-11-30,30.99,31.21,30.86,31.14,548159,26.2947087943317,26.481376620558,26.1844050788343,26.4219823122132,646040.522557981,0.0,1.0
2015-12-01,31.31,31.43,30.71,30.71,645306,26.566225632479,26.6680444467843,26.0571315609528,26.0571315609528,760534.48990129,0.0,1.0
2015-12-02,31.24,31.39,30.95,31.32,724721,26.5068313241343,26.6341048420159,26.2607691895633,26.5747105336711,854130.158491866,0.0,1.0
2015-12-03,31.1,31.37,30.93,31.37,595414,26.3880427074448,26.6171350396317,26.2437993871791,26.6171350396317,701733.569454006,0.0,1.0
2015-12-04,31.52,31.62,30.97,31.01,652071,26.7444085575132,26.8292575694343,26.2777389919475,26.3116785967159,768507.476087971,0.0,1.0
2015-12-07,31.18,31.47,31.02,31.25,645732,26.4559219169817,26.7019840515527,26.320163497908,26.5153162253264,761036.558211049,0.0,1.0
2015-12-08,30.7,31.1,30.54,30.92,754096,26.0486466597607,26.3880427074448,25.912888240687,26.235314485987,888750.47914726,0.0,1.0
2015-12-09,29.91,30.79,29.71,30.67,658440,25.3783394655844,26.1250107704896,25.2086414417423,26.0231919561843,776013.750888114,0.0,1.0
2015-12-10,29.76,30.07,29.72,29.94,448185,25.2510659477028,25.5140978846581,25.2171263429344,25.4037941691607,528214.754483005,0.0,1.0
2015-12-11,29.3,29.63,29.12,29.41,463954,24.860760492866,25.1407622322055,24.7080322714082,24.9540944059792,546799.531892875,0.0,1.0
2015-12-14,29.07,29.58,28.89,29.4,545631,24.6656077654476,25.098337726245,24.5128795439897,24.9456095047871,643061.112494431,0.0,1.0
2015-12-15,29.18,29.57,29.05,29.26,139699,24.7589416785608,25.0898528250529,24.6486379630634,24.8268208880976,164644.227242146,0.0,1.0
2015-12-16,29.36,29.42,29.06,29.23,108222,24.9116699000187,24.9625793071713,24.6571228642555,24.8013661845213,127546.564832959,0.0,1.0
2015-12-17,28.87,29.21,28.71,29.18,463082,24.4959097416055,24.7843963821371,24.3601513225319,24.7589416785608,545771.823991207,0.0,1.0
2015-12-18,28.84,29.07,28.735,28.82,545604,24.4704550380292,24.6656077654476,24.3813635755121,24.453485235645,643029.29126353,0.0,1.0
2015-12-21,28.4,29.18,28.23,29.12,513058,24.0971193855766,24.7589416785608,23.9528760653109,24.7080322714082,604671.743823514,0.0,1.0
2015-12-22,28.67,28.765,28.26,28.55,558624,24.3262117177635,24.4068182790884,23.9783307688872,24.2243929034582,658374.195942107,0.0,1.0
2015-12-23,29.04,29.04,28.62,28.91,421748,24.6401530618713,24.6401530618713,24.2837872118029,24.529849346374,497057.055175203,0.0,1.0
2015-12-24,29.0,29.1,28.79,29.02,138237,24.6062134571029,24.6910624690239,24.4280305320687,24.6231832594871,162921.166517101,0.0,1.0
2015-12-28,28.72,29.01,28.5917,28.83,101889,24.368636223724,24.614698358295,24.2597749414293,24.4619701368371,120082.718340682,0.0,1.0
2015-12-29,29.1,29.22,28.63,29.07,549403,24.6910624690239,24.7928812833292,24.292272112995,24.6656077654476,647506.656307611,0.0,1.0
2015-12-30,28.8,29.19,28.69,29.04,205919,24.4365154332608,24.7674265797529,24.3431815201477,24.6401530618713,242688.742435347,0.0,1.0
2015-12-31,28.42,28.82,28.35,28.66,268626,24.1140891879608,24.453485235645,24.0546948796161,24.3177268165713,316592.961919189,0.0,1.0
2016-01-04,28.09,28.09,27.57,27.85,513294,23.8340874486214,23.8340874486214,23.392872586632,23.6304498200109,604949.884952863,0.0,1.0
2016-01-05,27.97,28.23,27.78,28.09,520018,23.7322686343161,23.9528760653109,23.5710555116662,23.8340874486214,612874.550011141,0.0,1.0
2016-01-06,27.84,27.94,27.52,27.6,312044,23.6219649188188,23.7068139307398,23.3504480806714,23.4183272902083,367763.85833505,0.0,1.0
2016-01-07,27.1,27.63,27.04,27.36,526190,22.9940822306031,23.4437819937846,22.9431728234504,23.2146896615978,620148.647682121,0.0,1.0
2016-01-08,26.64,27.327,26.61,27.09,358851,22.6037767757662,23.1866894876638,22.5783220721899,22.9855973294109,422928.908510952,0.0,1.0
2016-01-11,26.29,26.8,26.14,26.76,156747,22.3068052340426,22.7395351948399,22.179531716161,22.7055955900715,184736.388145403,0.0,1.0
2016-01-12,26.59,26.91,26.15,26.56,243113,22.5613522698057,22.8328691079531,22.1880166173531,22.5358975662294,286524.255846641,0.0,1.0
2016-01-13,25.86,26.85,25.82,26.74,334762,21.9419544827821,22.7819597008004,21.9080148780137,22.6886257876873,394538.477727366,0.0,1.0
2016-01-14,26.17,26.32,25.65,25.94,555154,22.2049864197373,22.3322599376189,21.7637715577479,22.0098336923189,654284.57848937,0.0,1.0
2016-01-15,25.55,25.7,25.35,25.49,335771,21.6789225458269,21.8061960637084,21.5092245219848,21.6280131386742,395727.64891175,0.0,1.0
2016-01-19,25.7,25.96,25.5,25.8,405685,21.8061960637084,22.0268034947031,21.6364980398663,21.8910450756295,478125.779917752,0.0,1.0
2016-01-20,25.46,25.63,24.93,25.34,574543,21.6025584350979,21.7468017553637,21.1528586719164,21.5007396207927,677135.757968091,0.0,1.0
2016-01-21,25.98,26.1,25.46,25.52,1061839,22.0437732970874,22.1455921113926,21.6025584350979,21.6534678422505,1251445.33325631,0.0,1.0
2016-01-22,26.73,26.95,26.32,26.42,746787,22.6801408864952,22.8668087127215,22.3322599376189,22.41710894954,880136.354086145,0.0,1.0
2016-01-25,25.72,26.7,25.47,26.63,828783,21.8231658660926,22.6546861829189,21.61104333629,22.5952918745741,976773.89663797,0.0,1.0
2016-01-26,25.19,26.25,25.11,26.25,1181709,21.3734661029111,22.2728656292742,21.3055868933743,22.2728656292742,1392719.81281247,0.0,1.0
2016-01-27,25.12,25.51,24.96,25.18,1225404,21.3140717945664,21.6449829410584,21.1783133754927,21.364981201719,1444217.17148608,0.0,1.0
2016-01-28,25.2,25.54,24.91,25.53,1026468,21.3819510041032,21.6704376446348,21.1358888695322,21.6619527434427,1209758.34221284,0.0,1.0
2016-01-29,25.2,25.46,25.02,25.34,631366,21.3819510041032,21.6025584350979,21.2292227826453,21.5007396207927,744105.306243887,0.0,1.0
2016-02-01,25.42,25.44,24.81,25.09,586476,21.5686188303295,21.5855886327137,21.0510398576111,21.2886170909901,691199.563461906,0.0,1.0
2016-02-02,24.66,25.28,24.32,25.15,901645,20.9237663397296,21.44983021364,20.635279699198,21.3395264981427,1062646.43463264,0.0,1.0
2016-02-03,25.21,25.23,24.55,24.91,879423,21.3904359052953,21.4074057076795,20.8304324266164,21.1358888695322,1036456.3830376,0.0,1.0
2016-02-04,25.03,25.43,24.91,25.22,605577,21.2377076838374,21.5771037315216,21.1358888695322,21.3989208064874,713711.316477693,0.0,1.0
2016-02-05,24.01,24.8,23.71,24.8,2742891,20.3722477622428,21.042554956419,20.1177007264796,21.042554956419,3232672.88315905,0.0,1.0
2016-02-08,22.87,23.76,22.43,23.75,2231858,19.4049690263429,20.1601252324402,19.0316333738903,20.1516403312481,2630387.73165306,0.0,1.0
2016-02-09,22.71,23.06,22.47,22.48,1541274,19.2692106072692,19.5661821489929,19.0655729786587,19.0740578798508,1816490.21609612,0.0,1.0
2016-02-10,23.22,23.45,22.72,22.72,900765,19.7019405680665,19.8970932954849,19.2776955084613,19.2776955084613,1061609.29821811,0.0,1.0
2016-02-11,23.0,23.04,22.61,22.85,948240,19.5152727418402,19.5492123466086,19.1843615953482,19.3879992239587,1117561.62921777,0.0,1.0
2016-02-12,23.56,23.61,22.98,23.16,590616,19.9904272085981,20.0328517145586,19.498302939456,19.6510311609139,696078.818866614,0.0,1.0
2016-02-16,23.84,24.01,23.37,23.79,720300,20.228004441977,20.3722477622428,19.8292140859481,20.1855799360165,848919.726572973,0.0,1.0
2016-02-17,24.74,24.78,24.15,24.25,1012016,20.9916455492664,21.0255851540348,20.4910363789322,20.5758853908533,1192725.73373244,0.0,1.0
2016-02-18,24.74,24.949,24.47,24.88,579410,20.9916455492664,21.1689799841814,20.7625532170796,21.1104341659559,682871.829478892,0.0,1.0
2016-02-19,24.43,24.53,24.15,24.52,590298,20.7286136123112,20.8134626242322,20.4910363789322,20.8049777230401,695704.035480455,0.0,1.0
2016-02-22,24.93,25.04,24.606,24.77,726839,21.1528586719164,21.2461925850295,20.8779478732922,21.0171002528427,856626.357271377,0.0,1.0
2016-02-23,24.52,24.76,24.3989,24.76,631768,20.8049777230401,21.0086153516506,20.7022255696037,21.0086153516506,744579.089015069,0.0,1.0
2016-02-24,25.41,25.54,22.63,22.95,2207613,21.5601339291374,21.6704376446348,19.2013313977324,19.4728482358797,2601813.44486872,0.0,1.0
2016-02-25,25.27,25.56,24.53,25.48,1030308,21.4413453124479,21.687407447019,20.8134626242322,21.6195282374821,1214284.02838532,0.0,1.0
2016-02-26,26.09,26.16,25.22,25.53,1193429,22.1371072102005,22.1965015185452,21.3989208064874,21.6619527434427,1406532.5841514,0.0,1.0
2016-02-29,25.86,26.34,25.8,26.06,797886,21.9419544827821,22.3492297400031,21.8910450756295,22.1116525066242,940359.801411083,0.0,1.0
2016-03-01,26.82,27.135,26.05,26.06,1046740,22.7565049972241,23.0237793847754,22.1031676054321,22.1116525066242,1233650.19379841,0.0,1.0
2016-03-02,26.25,26.73,26.175,26.68,703356,22.2728656292742,22.6801408864952,22.2092288703334,22.6377163805347,828950.136336886,0.0,1.0
2016-03-03,26.33,26.6,26.156,26.18,832506,22.340744838811,22.5698371709978,22.1931075580684,22.2134713209294,981161.690809884,0.0,1.0
2016-03-04,26.62,27.13,26.2,26.37,662628,22.586806973382,23.0195369341794,22.2304411233136,22.3746844435794,780949.57736998,0.0,1.0
2016-03-07,27.32,27.38,26.37,26.45,728955,23.1807500568293,23.231659463982,22.3746844435794,22.4425636531163,859120.198922675,0.0,1.0
2016-03-08,27.25,27.65,26.88,27.13,862092,23.187537977783,23.5279055077321,22.8726980125801,23.0854277187983,1013130.7179964,0.078,1.0
2016-03-09,27.68,27.8,27.35,27.39,752965,23.5534330724783,23.6555433314631,23.2726298602703,23.3066666132652,884884.642330698,0.0,1.0
2016-03-10,27.96,28.07,27.52,27.68,731856,23.7916903434427,23.8852914141787,23.4172860604987,23.5534330724783,860077.340643423,0.0,1.0
2016-03-11,29.05,29.205,28.16,28.32,884466,24.719191862554,24.8510842804093,23.9618741084173,24.0980211203969,1039424.64797655,0.0,1.0
2016-03-14,29.14,29.35,28.665,28.96,640389,24.7957745567926,24.9744675100159,24.391588114978,24.6426091683155,752585.301066467,0.0,1.0
2016-03-15,28.92,29.26,28.6,29.03,837730,24.6085724153206,24.8978848157773,24.3362783913613,24.7021734860566,984500.489955966,0.0,1.0
2016-03-16,29.11,29.245,28.8,28.87,1193111,24.7702469920464,24.8851210334042,24.5064621563358,24.5660264740769,1402144.32343578,0.0,1.0
2016-03-17,29.65,29.99,29.11,29.24,761858,25.2297431574777,25.5190555579344,24.7702469920464,24.8808664392798,895335.697989654,0.0,1.0
2016-03-18,29.86,30.2,29.63,29.71,567291,25.408436110701,25.6977485111577,25.2127247809802,25.2807982869701,666680.514542406,0.0,1.0
2016-03-21,30.24,30.29,29.83,29.83,398512,25.7317852641526,25.7743312053963,25.3829085459548,25.3829085459548,468331.394665743,0.0,1.0
2016-03-22,29.9,30.14,29.77,30.01,624210,25.4424728636959,25.6466933816653,25.3318534164624,25.5360739344319,733571.736520614,0.0,1.0
2016-03-23,29.78,30.16,29.54,29.81,358433,25.3403626047111,25.6637117581628,25.1361420867417,25.3658901694573,421230.544586428,0.0,1.0
2016-03-24,29.42,29.66,29.11,29.53,339461,25.0340318277569,25.2382523457264,24.7702469920464,25.127632898493,398934.645793923,0.0,1.0
2016-03-28,29.6,29.64,29.29,29.51,228558,25.187197216234,25.221233969229,24.9234123805235,25.1106145219955,268601.414517036,0.0,1.0
2016-03-29,29.96,30.02,29.5,29.53,293548,25.4935279931882,25.5445831226806,25.1021053337468,25.127632898493,344977.677563887,0.0,1.0
2016-03-30,30.11,30.51,30.05,30.21,275673,25.6211658169192,25.9615333468683,25.5701106874268,25.7062576994064,323970.973425365,0.0,1.0
2016-03-31,30.51,30.67,30.09,30.09,477114,25.9615333468683,26.0976803588479,25.6041474404217,25.6041474404217,560704.48326412,0.0,1.0
2016-04-01,30.92,31.08,30.06,30.11,454434,26.3104100650661,26.4465570770457,25.5786198756755,25.6211658169192,534050.942013119,0.0,1.0
2016-04-04,30.37,30.94,30.3,30.94,307260,25.8424047113861,26.3274284415636,25.782840393645,26.3274284415636,361092.023138565,0.0,1.0
2016-04-05,29.96,30.19,29.88,30.02,365977,25.4935279931882,25.689239322909,25.4254544871984,25.5445831226806,430096.255133057,0.0,1.0
2016-04-06,30.43,30.6,29.9,30.05,385009,25.8934598408784,26.0381160411068,25.4424728636959,25.5701106874268,452462.665939453,0.0,1.0
2016-04-07,30.0,30.53,29.825,30.16,402707,25.5275647461832,25.9785517233657,25.3786539518304,25.6637117581628,473261.359636992,0.0,1.0
2016-04-08,29.61,30.44,29.49,30.27,888948,25.1957064044828,25.9019690291272,25.093596145498,25.7573128288988,1044691.89541425,0.0,1.0
2016-04-11,29.95,30.21,29.74,29.86,579376,25.4850188049395,25.7062576994064,25.3063258517162,25.408436110701,680882.809340395,0.0,1.0
2016-04-12,30.02,30.45,29.88,29.9,566750,25.5445831226806,25.9104782173759,25.4254544871984,25.4424728636959,666044.731217152,0.0,1.0
2016-04-13,30.26,30.46,29.95,30.26,352811,25.7488036406501,25.9189874056246,25.4850188049395,25.7488036406501,414623.568884789,0.0,1.0
2016-04-14,30.37,30.6,30.16,30.26,436729,25.8424047113861,26.0381160411068,25.6637117581628,25.7488036406501,513244.021913957,0.0,1.0
2016-04-15,30.52,30.65,30.17,30.25,451579,25.970042535117,26.0806619823505,25.6722209464115,25.7402944524013,530695.745352113,0.0,1.0
2016-04-18,30.49,30.765,30.29,30.37,534547,25.9445149703708,26.1785176472108,25.7743312053963,25.8424047113861,628199.758161332,0.0,1.0
2016-04-19,30.66,30.91,30.375,30.68,534936,26.0891711705992,26.3019008768174,25.8466593055104,26.1061895470966,628656.911051395,0.0,1.0
2016-04-20,30.5,30.965,30.345,30.63,643464,25.9530241586195,26.3487014121854,25.8211317407643,26.063643605853,756199.04177841,0.0,1.0
2016-04-21,30.64,31.23,30.565,30.65,546058,26.0721527941017,26.5741949007767,26.0083338822363,26.0806619823505,641727.488026424,0.0,1.0
2016-04-22,30.61,31.17,30.45,30.83,297747,26.0466252293555,26.5231397712843,25.9104782173759,26.2338273708276,349912.343336063,0.0,1.0
2016-04-25,30.98,30.98,30.23,30.55,384003,26.3614651945585,26.3614651945585,25.7232760759039,25.9955700998632,451280.414506537,0.0,1.0
2016-04-26,31.56,31.84,31.07,31.07,402443,26.8549981129847,27.0932553839491,26.438047888797,26.438047888797,472951.106775869,0.0,1.0
2016-04-27,31.48,31.7,31.1,31.53,392201,26.7869246069949,26.9741267484669,26.4635754535432,26.8294705482385,460914.706004584,0.0,1.0
2016-04-28,30.96,31.66,30.93,31.43,335689,26.344446818061,26.940089995472,26.3189192533148,26.7443786657512,394501.790520608,0.0,1.0
2016-04-29,31.06,31.25,30.57,31.04,593495,26.4295387005483,26.5912132772741,26.0125884763606,26.4125203240508,697475.461409305,0.0,1.0
2016-05-02,31.27,31.41,30.88,31.2,899405,26.6082316537716,26.7273602892538,26.2763733120712,26.5486673360305,1056980.96423531,0.0,1.0
2016-05-03,30.95,31.34,30.68,30.98,669325,26.3359376298123,26.6677959715127,26.1061895470966,26.3614651945585,786590.894965893,0.0,1.0
2016-05-04,30.19,30.81,29.73,30.81,565025,25.689239322909,26.2168089943301,25.2978166634675,26.2168089943301,664017.51081777,0.0,1.0
2016-05-05,30.89,31.98,30.685,31.03,1898252,26.2848825003199,27.2123840194312,26.110444141221,26.4040111358021,2230826.189894,0.0,1.0
2016-05-06,30.16,30.89,29.805,30.74,823752,25.6637117581628,26.2848825003199,25.361635575333,26.157244676589,968073.541119702,0.0,1.0
2016-05-09,29.91,30.18,29.765,30.15,622122,25.4509820519446,25.6807301346603,25.3275988223381,25.6552025699141,731117.918437189,0.0,1.0
2016-05-10,30.58,30.63,29.99,29.99,882249,26.0210976646094,26.063643605853,25.5190555579344,25.5190555579344,1036819.22906326,0.0,1.0
2016-05-11,29.66,30.56,29.66,30.46,635018,25.2382523457264,26.0040792881119,25.2382523457264,25.9189874056246,746273.300622944,0.0,1.0
2016-05-12,29.75,29.99,29.43,29.93,458360,25.314835039965,25.5190555579344,25.0425410160057,25.4680004284421,538664.778122088,0.0,1.0
2016-05-13,29.33,29.62,29.13,29.6,374623,24.9574491335184,25.2042155927315,24.7872653685438,25.187197216234,440257.036334827,0.0,1.0
2016-05-16,29.19,29.41,28.84,29.35,577487,24.8383204980362,25.0255226395082,24.5404989093307,24.9744675100159,678662.856103043,0.0,1.0
2016-05-17,29.06,29.17,28.8,29.05,389475,24.7940727191428,24.8879250246867,24.5722399969482,24.7855406913661,456485.855640069,0.078,1.0
2016-05-18,29.13,29.42,28.75,28.94,440247,24.8537969135799,25.1012257191047,24.5295798580646,24.6916883858222,515993.397491426,0.0,1.0
2016-05-19,28.75,29.175,28.31,29.01,426646,24.5295798580646,24.8921910385751,24.154170635889,24.7514125802592,500052.286707523,0.0,1.0
2016-05-20,29.1,29.26,28.78,28.84,361248,24.8282008302497,24.9647132746772,24.5551759413947,24.606368108055,423402.278395952,0.0,1.0
2016-05-23,28.98,29.33,28.97,29.13,185241,24.7258164969291,25.0244374691142,24.7172844691524,24.8537969135799,217112.513985806,0.0,1.0
2016-05-24,29.35,29.37,29.01,29.01,653505,25.0415015246677,25.0585655802211,24.7514125802592,24.7514125802592,765943.357314494,0.0,1.0
2016-05-25,29.62,29.9,29.32,29.4,295667,25.271866274639,25.5107630523871,25.0159054413375,25.0841616635512,346537.784144123,0.0,1.0
2016-05-26,29.77,30.045,29.67,29.87,260493,25.3998466912898,25.6344774551496,25.3145264135226,25.485166969057,305311.945550417,0.0,1.0
2016-05-27,30.28,30.43,29.73,29.73,399453,25.8349801079024,25.9629605245532,25.3657185801829,25.3657185801829,468180.613628584,0.0,1.0
2016-05-31,29.83,30.15,29.6063,30.15,501734,25.4510388579501,25.7240637468051,25.2601773965849,25.7240637468051,588059.501363924,0.0,1.0
2016-06-01,30.0,30.05,29.63,29.67,310038,25.5960833301543,25.6387434690379,25.2803983024158,25.3145264135226,363381.376753157,0.0,1.0
2016-06-02,29.99,30.23,29.86,29.98,476538,25.5875513023776,25.7923199690188,25.4766349412803,25.5790192746009,558528.420758732,0.0,1.0
2016-06-03,30.1,30.28,29.89,30.08,477723,25.6814036079215,25.8349801079024,25.5022310246104,25.6643395523681,559917.305125979,0.0,1.0
2016-06-06,30.21,30.355,30.09,30.16,462328,25.7752559134654,25.8989703162278,25.6728715801448,25.7325957745818,541873.528894953,0.0,1.0
2016-06-07,30.53,30.62,30.09,30.16,1034353,26.0482808023204,26.1250690523109,25.6728715801448,25.7325957745818,1212317.90035014,0.0,1.0
2016-06-08,30.36,30.86,30.2399,30.66,360443,25.9032363301162,26.3298377189521,25.8007666765178,26.1591971634177,422458.774669679,0.0,1.0
2016-06-09,30.24,30.3,30.02,30.19,322225,25.8008519967956,25.8520441634559,25.6131473857078,25.758191857912,377665.202730909,0.0,1.0
2016-06-10,29.69,30.04,29.58,29.89,432062,25.3315904690761,25.6302114412612,25.2377381635322,25.5022310246104,506400.132895716,0.0,1.0
2016-06-13,29.04,29.78,29.0,29.47,324207,24.7770086635894,25.4083787190665,24.7428805524825,25.1438858579883,379988.214389883,0.0,1.0
2016-06-14,28.93,29.24,28.83,28.96,349455,24.6831563580455,24.9476492191238,24.5978360802783,24.7087524413756,409580.241819629,0.0,1.0
2016-06-15,28.89,29.15,28.83,29.0,304375,24.6490282469386,24.8708609691333,24.5978360802783,24.7428805524825,356744.033148331,0.0,1.0
2016-06-16,28.64,28.71,28.26,28.64,191864,24.4357275525207,24.4954517469577,24.1115104970054,24.4357275525207,224875.02973625,0.0,1.0
2016-06-17,28.81,28.87,28.47,28.7,270851,24.5807720247249,24.6319641913852,24.2906830803165,24.486919719181,317452.084179904,0.0,1.0
2016-06-20,29.09,29.45,28.96,29.04,355380,24.819668802473,25.1268218024348,24.7087524413756,24.7770086635894,416524.663655864,0.0,1.0
2016-06-21,28.82,29.14,28.78,29.1,427669,24.5893040525016,24.8623289413566,24.5551759413947,24.8282008302497,501251.298275197,0.0,1.0
2016-06-22,28.67,28.99,28.64,28.85,238033,24.4613236358508,24.7343485247058,24.4357275525207,24.6149001358317,278987.605560235,0.0,1.0
2016-06-23,28.96,29.05,28.816,28.98,381793,24.7087524413756,24.7855406913661,24.5858912413909,24.7258164969291,447482.134366491,0.0,1.0
2016-06-24,27.54,28.16,27.51,27.73,445620,23.4972044970817,24.0261902192382,23.4716084137515,23.6593130248393,522290.84534393,0.0,1.0
2016-06-27,27.13,27.345,26.9,27.21,451622,23.1473913582362,23.3308299554357,22.9511547193717,23.21564758045,529325.515362679,0.0,1.0
2016-06-28,28.01,28.05,27.16,27.37,490903,23.8982098025874,23.9323379136943,23.1729874415664,23.3521600248775,575364.981041856,0.0,1.0
2016-06-29,28.78,28.91,28.18,28.32,442245,24.5551759413947,24.6660923024921,24.0432542747916,24.1627026636657,518335.162019494,0.0,1.0
2016-06-30,29.33,29.6,28.89,29.34,1442176,25.0244374691142,25.2548022190856,24.6490282469386,25.0329694968909,1690308.60862333,0.0,1.0
2016-07-01,29.97,30.05,29.35,29.35,615385,25.5704872468242,25.6387434690379,25.0415015246677,25.0415015246677,721264.646698924,0.0,1.0
2016-07-05,29.45,29.76,29.39,29.64,447987,25.1268218024348,25.3913146635131,25.0756296357745,25.2889303301925,525065.09791547,0.0,1.0
2016-07-06,29.64,29.64,29.29,29.45,364095,25.2889303301925,25.2889303301925,24.9903093580073,25.1268218024348,426739.1170403,0.0,1.0
2016-07-07,29.48,29.99,29.45,29.62,467922,25.152417885765,25.5875513023776,25.1268218024348,25.271866274639,548430.000751812,0.0,1.0
2016-07-08,30.0,30.26,29.71,29.71,916097,25.5960833301543,25.817916052349,25.3486545246295,25.3486545246295,1073715.44487913,0.0,1.0
2016-07-11,30.11,30.39,30.05,30.06,387448,25.6899356356982,25.9288324134463,25.6387434690379,25.6472754968146,454110.10153677,0.0,1.0
2016-07-12,30.92,31.13,30.33,30.33,589809,26.3810298856124,26.5602024689235,25.877640246786,25.877640246786,691288.185452759,0.0,1.0
2016-07-13,31.12,31.27,30.77,30.96,268243,26.5516704411468,26.6796508577975,26.2530494689616,26.4151579967193,314395.366517642,0.0,1.0
2016-07-14,31.62,31.74,31.26,31.43,355192,26.9782718299827,27.0806561633033,26.6711188300208,26.816163302225,416304.317444013,0.0,1.0
2016-07-15,31.53,31.86,31.5,31.68,197041,26.9014835799922,27.1830404966239,26.875887496662,27.029463996643,230942.754942358,0.0,1.0
2016-07-18,31.4,32.2,31.26,31.97,320112,26.7905672188949,27.4731294410323,26.6711188300208,27.2768928021678,375188.651956232,0.0,1.0
2016-07-19,31.42,31.455,31.05,31.2,229162,26.8076312744483,26.8374933716668,26.4919462467097,26.6199266633605,268590.311702136,0.0,1.0
2016-07-20,31.46,31.65,31.34,31.43,264690,26.8417593855552,27.0038679133128,26.7393750522346,26.816163302225,310231.057524539,0.0,1.0
2016-07-21,31.36,31.63,31.34,31.45,193292,26.756439107788,26.9868038577594,26.7393750522346,26.8332273577785,226548.723302857,0.0,1.0
2016-07-22,31.39,31.46,31.2,31.46,262854,26.7820351911181,26.8417593855552,26.6199266633605,26.8417593855552,308079.165796046,0.0,1.0
2016-07-25,31.09,31.31,30.9,31.25,376942,26.5260743578166,26.7137789689044,26.363965830059,26.6625868022441,441796.498868166,0.0,1.0
2016-07-26,31.01,31.42,30.84,31.03,401362,26.4578181356029,26.8076312744483,26.3127736633987,26.4748821911563,470418.065322316,0.0,1.0
2016-07-27,29.19,30.17,28.96,29.97,1091994,24.9049890802402,25.7411278023585,24.7087524413756,25.5704872468242,1279876.28331426,0.0,1.0
2016-07-28,29.46,29.48,29.1,29.15,472699,25.1353538302116,25.152417885765,24.8282008302497,24.8708609691333,554028.904230578,0.0,1.0
2016-07-29,29.31,29.54,29.01,29.37,579966,25.0073734135608,25.2036100524253,24.7514125802592,25.0585655802211,679751.654797222,0.0,1.0
2016-08-01,29.19,29.54,29.01,29.31,473039,24.9049890802402,25.2036100524253,24.7514125802592,25.0073734135608,554427.402698818,0.0,1.0
2016-08-02,29.13,29.42,29.07,29.16,343313,24.8537969135799,25.1012257191047,24.8026047469195,24.87939299691,402381.484196312,0.0,1.0
2016-08-03,29.23,29.27,28.71,28.88,307302,24.939117191347,24.9732453024539,24.4954517469577,24.6404962191619,360174.636138147,0.0,1.0
2016-08-04,29.33,29.52,29.15,29.19,225708,25.0244374691142,25.1865459968719,24.8708609691333,24.9049890802402,264542.036086549,0.0,1.0
2016-08-05,29.12,29.43,28.97,29.2,1071893,24.8452648858031,25.1097577468814,24.7172844691524,24.9135211080169,1256316.81946107,0.0,1.0
2016-08-08,29.34,29.35,29.01,29.19,282319,25.0329694968909,25.0415015246677,24.7514125802592,24.9049890802402,330893.203102763,0.0,1.0
2016-08-09,29.18,29.47,29.1,29.25,258529,24.9630068691218,25.2110970676155,24.8945681936753,25.0228907101376,302202.225058531,0.078,1.0
2016-08-10,29.17,29.63,29.0,29.25,274482,24.954452034691,25.3479744185086,24.8090198493672,25.0228907101376,320850.160479156,0.0,1.0
2016-08-11,30.07,30.08,29.27,29.44,405956,25.7243871334645,25.7329419678953,25.0400003789992,25.1854325643231,474534.023169009,0.0,1.0
2016-08-12,29.7,30.28,29.54,29.97,397042,25.4078582595243,25.9040386565116,25.2709809086312,25.6388387891563,464114.183869852,0.0,1.0
2016-08-15,29.71,29.91,29.64,29.81,172206,25.4164130939551,25.5875097825714,25.3565292529394,25.5019614382633,201296.707017121,0.0,1.0
2016-08-16,29.35,29.72,29.33,29.6,284174,25.1084390544457,25.4249679283859,25.0913293855841,25.3223099152161,332179.427080842,0.0,1.0
2016-08-17,29.24,29.38,29.105,29.29,266468,25.0143358757067,25.1341035577382,24.8988456108907,25.0571100478608,311482.35790529,0.0,1.0
2016-08-18,29.88,30.01,29.14,29.21,348813,25.561845279279,25.6730581268796,24.9287875313986,24.9886713724143,407737.873620913,0.0,1.0
2016-08-19,30.26,30.27,29.65,29.74,293270,25.88692898765,25.8954838220808,25.3650840873702,25.4420775972476,342812.011584446,0.0,1.0
2016-08-22,29.98,30.2,29.92,30.1,194744,25.6473936235871,25.8355999810651,25.5960646170023,25.7500516367569,227642.04447779,0.0,1.0
2016-08-23,30.01,30.12,29.9,30.04,192057,25.6730581268796,25.7671613056186,25.5789549481406,25.698722630172,224501.130387949,0.0,1.0
2016-08-24,30.09,30.15,29.92,29.99,157466,25.7414968023261,25.792825808911,25.5960646170023,25.655948458018,184066.683316249,0.0,1.0
2016-08-25,29.79,30.12,29.7701,29.94,173730,25.4848517694016,25.7671613056186,25.4678276488843,25.6131742858639,203078.155871947,0.0,1.0
2016-08-26,29.79,30.21,29.63,29.76,204834,25.4848517694016,25.8441548154959,25.3479744185086,25.4591872661092,239436.545097993,0.0,1.0
2016-08-29,29.89,29.935,29.72,29.77,140954,25.5704001137098,25.6088968686485,25.4249679283859,25.46774210054,164765.316196249,0.0,1.0
2016-08-30,29.56,29.8063,29.46,29.75,216741,25.2880905774929,25.4987961495239,25.2025422331847,25.4506324316784,253354.990973588,0.0,1.0
2016-08-31,29.48,29.59,29.17,29.59,188593,25.2196519020463,25.3137550807853,24.954452034691,25.3137550807853,220451.957925275,0.0,1.0
2016-09-01,29.38,29.698,29.27,29.41,305613,25.1341035577382,25.4061472926381,25.0400003789992,25.1597680610306,357240.11080696,0.0,1.0
2016-09-02,29.72,29.93,29.56,29.57,201989,25.4249679283859,25.6046194514331,25.2880905774929,25.2966454119237,236110.94011638,0.0,1.0
2016-09-06,30.01,30.06,29.62,29.75,275077,25.6730581268796,25.7158322990337,25.3394195840778,25.4506324316784,321545.673647542,0.0,1.0
2016-09-07,30.08,30.16,29.9,30.01,318158,25.7329419678953,25.8013806433418,25.5789549481406,25.6730581268796,371904.333827818,0.0,1.0
2016-09-08,29.94,30.01,29.81,29.91,364835,25.6131742858639,25.6730581268796,25.5019614382633,25.5875097825714,426466.465190477,0.0,1.0
2016-09-09,29.16,29.64,29.115,29.64,398564,24.9458972002602,25.3565292529394,24.9074004453215,25.3565292529394,465893.294865288,0.0,1.0
2016-09-12,29.32,29.39,28.93,28.98,386384,25.0827745511533,25.142658392169,24.7491360083514,24.7919101805055,451655.73118302,0.0,1.0
2016-09-13,28.23,29.01,28.17,28.91,649075,24.1502975981943,24.817574683798,24.0989685916094,24.7320263394898,758723.041631173,0.0,1.0
2016-09-14,27.97,28.3,27.96,28.3,455003,23.9278719029931,24.21018143921,23.9193170685623,24.21018143921,531866.517908267,0.0,1.0
2016-09-15,27.95,28.16,27.8,27.8,621030,23.9107622341314,24.0904137571786,23.7824397176692,23.7824397176692,725940.408341422,0.0,1.0
2016-09-16,27.48,27.69,27.41,27.69,390593,23.5086850158831,23.6883365389302,23.4488011748674,23.6883365389302,456575.756268297,0.0,1.0
2016-09-19,27.59,27.91,27.54,27.54,318868,23.6027881946221,23.8765428964082,23.560014022468,23.560014022468,372734.273911102,0.0,1.0
2016-09-20,27.32,27.67,27.26,27.67,385496,23.37180766499,23.6712268700686,23.3204786584051,23.6712268700686,450617.721614068,0.0,1.0
2016-09-21,27.85,27.85,27.22,27.39,341429,23.8252138898233,23.8252138898233,23.2862593206819,23.4316915060057,399106.496754751,0.0,1.0
2016-09-22,28.39,28.49,28.02,28.09,470578,24.2871749490874,24.3727232933955,23.9706460751472,24.0305299161629,550072.597904269,0.0,1.0
2016-09-23,28.31,28.48,28.17,28.29,325231,24.2187362736408,24.3641684589647,24.0989685916094,24.2016266047792,380172.173558908,0.0,1.0
2016-09-26,27.93,28.15,27.825,28.12,341292,23.8936525652698,24.0818589227478,23.8038268037462,24.0561944194553,398946.353386568,0.0,1.0
2016-09-27,28.17,28.22,27.74,27.82,329125,24.0989685916094,24.1417427637635,23.7311107110843,23.7995493865308,384723.985790332,0.0,1.0
2016-09-28,28.32,28.41,27.89,28.23,541997,24.2272911080716,24.304284617949,23.8594332275465,24.1502975981943,633556.387774867,0.0,1.0
2016-09-29,27.75,28.49,27.75,28.23,417271,23.7396655455151,24.3727232933955,23.7396655455151,24.1502975981943,487760.462665303,0.0,1.0
2016-09-30,27.95,28.24,27.92,28.02,418628,23.9107622341314,24.1588524326251,23.885097730839,23.9706460751472,489346.700261103,0.0,1.0
2016-10-03,27.78,27.98,27.62,27.85,369866,23.7653300488076,23.9364267374239,23.6284526979145,23.8252138898233,432347.350484852,0.0,1.0
2016-10-04,27.24,27.84,27.13,27.8,474428,23.3033689895435,23.8166590553925,23.2092658108045,23.7824397176692,554572.977229125,0.0,1.0
2016-10-05,27.55,27.7,27.33,27.34,410802,23.5685688568988,23.696891373361,23.3803624994208,23.3889173338517,480198.656469852,0.0,1.0
2016-10-06,27.71,27.72,27.3259,27.44,368065,23.7054462077919,23.7140010422227,23.3768550173042,23.4744656781598,430242.108104575,0.0,1.0
2016-10-07,27.48,27.74,27.24,27.74,299096,23.5086850158831,23.7311107110843,23.3033689895435,23.7311107110843,349622.195986161,0.0,1.0
2016-10-10,27.47,27.73,27.47,27.65,174907,23.5001301814523,23.7225558766535,23.5001301814523,23.654117201207,204453.986122688,0.0,1.0
2016-10-11,27.38,27.6,27.16,27.54,472782,23.4231366715749,23.6113430290529,23.234930314097,23.560014022468,552648.918951538,0.0,1.0
2016-10-12,27.55,27.62,27.18,27.32,573284,23.5685688568988,23.6284526979145,23.2520399829586,23.37180766499,670128.691135054,0.0,1.0
2016-10-13,27.28,27.56,27.02,27.3,565492,23.3375883272668,23.5771236913296,23.1151626320655,23.3546979961284,661020.390953425,0.0,1.0
2016-10-14,27.11,27.58,27.04,27.47,245760,23.1921561419429,23.5942333601912,23.1322723009272,23.5001301814523,287276.161786045,0.0,1.0
2016-10-17,26.93,27.25,26.91,27.13,287706,23.0381691221882,23.3119238239743,23.0210594533266,23.2092658108045,336308.08676276,0.0,1.0
2016-10-18,27.16,27.36,27.01,27.19,413862,23.234930314097,23.4060270027133,23.1066077976347,23.2605948173894,483775.58133584,0.0,1.0
2016-10-19,27.07,27.4,27.04,27.18,560742,23.1579368042196,23.4402463404366,23.1322723009272,23.2520399829586,655467.974903282,0.0,1.0
2016-10-20,26.2,26.91,26.12,26.91,655252,22.4136662087386,23.0210594533266,22.3452275332921,23.0210594533266,765943.520355752,0.0,1.0
2016-10-21,26.37,26.52,25.92,26.0,538902,22.5590983940625,22.6874209105247,22.1741308446757,22.2425695201223,629938.55036956,0.0,1.0
2016-10-24,26.4,26.57,26.29,26.39,432227,22.5847628973549,22.7301950826788,22.4906597186159,22.5762080629241,505242.975180245,0.0,1.0
2016-10-25,25.75,26.47,25.71,26.02,464592,22.0286986593519,22.6446467383706,21.9944793216286,22.2596791889839,543075.384751392,0.0,1.0
2016-10-26,25.69,26.13,25.68,25.71,682744,21.977369652767,22.3537823677229,21.9688148183362,21.9944793216286,798079.735524297,0.0,1.0
2016-10-27,25.65,25.89,25.615,25.82,499971,21.9431503150437,22.1484663413833,21.9132083945358,22.0885825003676,584430.94842257,0.0,1.0
2016-10-28,25.72,26.165,25.59,25.8,670524,22.0030341560594,22.3837242882307,21.8918213084588,22.071472831506,783795.414654241,0.0,1.0
2016-10-31,25.67,25.855,25.56,25.68,579004,21.9602599839053,22.1185244208754,21.8661568051664,21.9688148183362,676814.968989126,0.0,1.0
2016-11-01,25.39,25.8,25.24,25.8,800607,21.7207246198425,22.071472831506,21.5924021033802,22.071472831506,935853.296138672,0.0,1.0
2016-11-02,25.14,25.42,24.97,25.34,864692,21.5068537590721,21.7463891231349,21.3614215737482,21.6779504476884,1010764.15562784,0.0,1.0
2016-11-03,24.99,26.51,24.8,24.85,1854957,21.3785312426098,22.6788660760939,21.2159893884243,21.2587635605784,2168314.31981672,0.0,1.0
2016-11-04,24.62,25.098,24.61,24.9,792328,21.0620023686696,21.4709234544626,21.0534475342388,21.3015377327325,926175.727195694,0.0,1.0
2016-11-07,25.4,25.4,24.8,24.87,717799,21.7292794542733,21.7292794542733,21.2159893884243,21.27587322944,839056.565974371,0.0,1.0
2016-11-08,25.85,26.08,25.29,25.37,716167,22.11424700366,22.3110081955688,21.6351762755343,21.7036149509809,837148.872712511,0.0,1.0
2016-11-09,25.38,25.49,24.99,25.37,1256741,21.7121697854117,21.8062729641506,21.3785312426098,21.7036149509809,1469041.87353172,0.0,1.0
2016-11-10,25.24,25.79,25.185,25.38,692791,21.5924021033802,22.0629179970751,21.5453505140107,21.7121697854117,809823.972167628,0.0,1.0
2016-11-11,25.18,25.335,24.93,25.09,658589,21.5410730967953,21.673673030473,21.3272022360249,21.464079586918,769844.238747192,0.0,1.0
2016-11-14,26.45,26.5,25.335,25.41,1231376,22.627537069509,22.6703112416631,21.673673030473,21.7378342887041,1439391.97182395,0.0,1.0
2016-11-15,26.74,26.77,26.04,26.55,662504,22.8756272680027,22.9012917712951,22.2767888578455,22.7130854138172,774420.598502205,0.0,1.0
2016-11-16,26.4,26.77,26.33,26.52,426372,22.6514906059153,22.9689546788012,22.5914298353693,22.7544519268513,496930.687513364,0.078,1.0
2016-11-17,26.47,26.66,26.37,26.51,402108,22.7115513764613,22.8745734679432,22.6257502756813,22.7458718167733,468651.330046588,0.0,1.0
2016-11-18,26.31,26.55,26.24,26.43,589831,22.5742696152133,22.7801922570853,22.5142088446673,22.6772309361493,687439.898367377,0.0,1.0
2016-11-21,26.72,26.72,26.42,26.53,343774,22.9260541284112,22.9260541284112,22.6686508260713,22.7630320369293,400663.857310564,0.0,1.0
2016-11-22,27.14,27.14,26.72,26.72,377922,23.2864187516872,23.2864187516872,22.9260541284112,22.9260541284112,440462.880504408,0.0,1.0
2016-11-23,27.35,27.49,26.96,26.97,673792,23.4666010633251,23.5867226044171,23.1319767702832,23.1405568803612,785295.286278192,0.0,1.0
2016-11-25,27.38,27.53,27.1,27.33,223345,23.4923413935591,23.6210430447291,23.2520983113752,23.4494408431691,260305.518192265,0.0,1.0
2016-11-28,27.73,27.82,27.4,27.44,916885,23.7926452462891,23.869866236991,23.5095016137151,23.5438220540271,1068616.82620034,0.0,1.0
2016-11-29,27.74,27.84,27.53,27.6,661920,23.8012253563671,23.887026457147,23.6210430447291,23.6811038152751,771458.633960123,0.0,1.0
2016-11-30,27.19,27.96,27.18,27.7,944094,23.3293193020772,23.989987778083,23.3207391919992,23.7669049160551,1100328.54056374,0.0,1.0
2016-12-01,27.26,27.49,27.13,27.16,1027145,23.3893800726231,23.5867226044171,23.2778386416092,23.3035789718432,1197123.33602093,0.0,1.0
2016-12-02,27.47,27.86,27.2,27.2,1075006,23.5695623842611,23.904186677303,23.3378994121551,23.3378994121551,1252904.67165056,0.0,1.0
2016-12-05,26.98,27.71,26.98,27.67,727652,23.1491369904392,23.7754850261331,23.1491369904392,23.7411645858211,848068.37369826,0.0,1.0
2016-12-06,27.29,27.31,26.87,26.96,692647,23.4151204028571,23.4322806230131,23.0547557795812,23.1319767702832,807270.528820067,0.0,1.0
2016-12-07,27.66,27.77,27.18,27.18,598877,23.7325844757431,23.826965686601,23.3207391919992,23.3207391919992,697982.88664814,0.0,1.0
2016-12-08,27.68,27.82,27.56,27.74,673919,23.7497446958991,23.869866236991,23.6467833749631,23.8012253563671,785443.303027212,0.0,1.0
2016-12-09,27.92,27.95,27.67,27.67,436910,23.955667337771,23.981407668005,23.7411645858211,23.7411645858211,509212.581223589,0.0,1.0
2016-12-12,27.96,28.08,27.67,28.0,813616,23.989987778083,24.092949099019,23.7411645858211,24.024308218395,948258.230493263,0.0,1.0
2016-12-13,27.94,28.15,27.93,28.02,554803,23.972827557927,24.153009869565,23.964247447849,24.041468438551,646615.24730629,0.0,1.0
2016-12-14,27.62,28.07,27.54,27.89,804868,23.6982640354311,24.084368988941,23.6296231548071,23.929927007537,938062.557103905,0.0,1.0
2016-12-15,27.56,27.59,27.35,27.53,533259,23.6467833749631,23.6725237051971,23.4666010633251,23.6210430447291,621506.012338261,0.0,1.0
2016-12-16,27.83,27.97,27.56,27.64,840629,23.878446347069,23.998567888161,23.6467833749631,23.7154242555871,979741.509558959,0.0,1.0
2016-12-19,26.3,27.93,26.3,27.93,2073881,22.5656895051353,23.964247447849,22.5656895051353,23.964247447849,2417079.71243633,0.0,1.0
2016-12-20,26.28,26.59,26.24,26.35,633141,22.5485292849793,22.8145126973973,22.5142088446673,22.6085900555253,737917.106242669,0.0,1.0
2016-12-21,26.45,26.5,26.16,26.37,450452,22.6943911563053,22.7372917066953,22.4455679640433,22.6257502756813,524995.595516989,0.0,1.0
2016-12-22,25.92,26.49,25.85,26.49,911395,22.2396453221714,22.7287115966173,22.1795845516254,22.7287115966173,1062218.3068922,0.0,1.0
2016-12-23,25.55,25.94,25.54,25.83,453016,21.9221812492854,22.2568055423274,21.9136011392074,22.1624243314694,527983.902166546,0.0,1.0
2016-12-27,25.62,25.78,25.485,25.67,290527,21.9822420198314,22.1195237810794,21.8664105337785,22.0251425702214,338605.212938925,0.0,1.0
2016-12-28,25.45,25.63,25.39,25.53,494847,21.8363801485055,21.9908221299094,21.7848994880375,21.9050210291294,576737.355933141,0.0,1.0
2016-12-29,25.54,25.66,25.41,25.55,589780,21.9136011392074,22.0165624601434,21.8020597081935,21.9221812492854,687380.458570527,0.0,1.0
2016-12-30,25.37,25.66,25.31,25.51,559190,21.7677392678815,22.0165624601434,21.7162586074135,21.8878608089735,651728.235321733,0.0,1.0
2017-01-03,25.36,25.6,25.3,25.38,1302634,21.7591591578035,21.9650817996754,21.7076784973355,21.7763193779595,1518201.96729214,0.0,1.0
2017-01-04,25.8,26.01,25.48,25.48,743624,22.1366840012354,22.3168663128734,21.8621204787395,21.8621204787395,866683.519488705,0.0,1.0
2017-01-05,25.68,25.81,25.38,25.59,903910,22.0337226802994,22.1452641113134,21.7763193779595,21.9565016895974,1053494.64258958,0.0,1.0
2017-01-06,25.41,25.78,25.395,25.69,769552,21.8020597081935,22.1195237810794,21.7891895430765,22.0423027903774,896902.246013537,0.0,1.0
2017-01-09,25.26,25.48,25.17,25.45,524199,21.6733580570235,21.8621204787395,21.5961370663215,21.8363801485055,610946.707250518,0.0,1.0
2017-01-10,25.64,26.23,25.62,25.8,672429,21.9994022399874,22.5056287345893,21.9822420198314,22.1366840012354,783706.728570179,0.0,1.0
2017-01-11,25.0,25.58,24.87,25.57,749830,21.4502751949955,21.9479215795194,21.3387337639816,21.9393414694414,873916.526925189,0.0,1.0
2017-01-12,24.91,25.09,24.85,25.04,511333,21.3730542042936,21.5274961856975,21.3215735438256,21.4845956353075,595951.561636952,0.0,1.0
2017-01-13,24.8,25.0,24.77,24.95,441023,21.2786729934356,21.4502751949955,21.2529326632016,21.4073746446056,514006.226016733,0.0,1.0
2017-01-17,25.11,25.16,24.79,24.8,788052,21.5446564058535,21.5875569562435,21.2700928833576,21.2786729934356,918463.74094988,0.0,1.0
2017-01-18,25.27,25.65,25.08,25.14,765099,21.6819381671015,22.0079823500654,21.5189160756195,21.5703967360875,891712.335908051,0.0,1.0
2017-01-19,24.92,25.49,24.87,25.28,770909,21.3816343143716,21.8707005888175,21.3387337639816,21.6905182771795,898483.810804273,0.0,1.0
2017-01-20,25.08,25.22,24.9,24.92,464162,21.5189160756195,21.6390376167115,21.3644740942156,21.3816343143716,540974.411494138,0.0,1.0
2017-01-23,25.05,25.1,24.83,25.08,458977,21.4931757453855,21.5360762957755,21.3044133236696,21.5189160756195,534931.365480899,0.0,1.0
2017-01-24,25.1,25.22,25.02,25.19,393599,21.5360762957755,21.6390376167115,21.4674354151515,21.6132972864775,458734.207862085,0.0,1.0
2017-01-25,25.88,25.94,25.19,25.28,538222,22.2053248818594,22.2568055423274,21.6132972864775,21.6905182771795,627290.320412264,0.0,1.0
2017-01-26,25.64,26.06,25.6,25.81,502344,21.9994022399874,22.3597668632634,21.9650817996754,22.1452641113134,585475.006070319,0.0,1.0
2017-01-27,25.54,25.68,25.45,25.65,617111,21.9136011392074,22.0337226802994,21.8363801485055,22.0079823500654,719234.362251884,0.0,1.0
2017-01-30,25.76,25.84,25.18,25.46,489023,22.1023635609234,22.1710044415474,21.6047171763995,21.8449602585835,569949.56422994,0.0,1.0
2017-01-31,26.17,26.22,25.38,25.47,1065106,22.4541480741213,22.4970486245113,21.7763193779595,21.8535403686615,1241366.35814409,0.0,1.0
2017-02-01,26.07,26.15,25.87,26.14,684569,22.3683469733413,22.4369878539653,22.1967447717814,22.4284077438873,797855.73119327,0.0,1.0
2017-02-02,25.4,26.15,25.29,25.99,1060121,21.7934795981155,22.4369878539653,21.6990983872575,22.2997060927174,1235556.4093734,0.0,1.0
2017-02-03,23.91,25.18,23.78,24.87,2154606,20.5150431964937,21.6047171763995,20.4035017654798,21.3387337639816,2511163.58696261,0.0,1.0
2017-02-06,23.9,23.99,23.68,23.79,1833201,20.5064630864157,20.5836840771177,20.3177006646998,20.4120818755578,2136570.49074561,0.0,1.0
2017-02-07,23.78,23.97,23.71,23.74,1214997,20.4035017654798,20.5665238569617,20.3434409949338,20.3691813251678,1416062.25206316,0.0,1.0
2017-02-08,24.07,24.095,23.55,23.71,1223535,20.6523249577417,20.6737752329367,20.2061592336858,20.3434409949338,1426013.17334784,0.0,1.0
2017-02-09,24.67,24.79,24.03,24.1,819789,21.1671315624216,21.2700928833576,20.6180045174297,20.6780652879757,955452.776884724,0.0,1.0
2017-02-10,25.05,25.25,24.8,24.8,991422,21.4931757453855,21.6647779469455,21.2786729934356,21.2786729934356,1155488.67204196,0.0,1.0
2017-02-13,25.0,25.13,24.9,25.02,411657,21.4502751949955,21.5618166260095,21.3644740942156,21.4674354151515,479780.557892379,0.0,1.0
2017-02-14,25.13,25.14,24.91,24.96,350148,21.5618166260095,21.5703967360875,21.3730542042936,21.4159547546836,408092.666430792,0.0,1.0
2017-02-15,25.03,25.2,24.98,25.08,567811,21.4760155252295,21.6218773965555,21.4331149748395,21.5189160756195,661775.891962069,0.0,1.0
2017-02-16,24.84,25.1768,24.79,25.09,614747,21.3129934337476,21.6019715411745,21.2700928833576,21.5274961856975,716479.152844881,0.0,1.0
2017-02-17,25.03,25.03,24.7,24.72,593448,21.4760155252295,21.4760155252295,21.1928718926556,21.2100321128116,691655.461998986,0.0,1.0
2017-02-21,25.13,25.15,24.7,25.1,1057348,21.5618166260095,21.5789768461655,21.1928718926556,21.5360762957755,1232324.51610538,0.0,1.0
2017-02-22,24.76,25.17,24.67,25.17,1322771,21.2443525531236,21.5961370663215,21.1671315624216,21.5961370663215,1541671.36315879,0.0,1.0
2017-02-23,25.19,26.4,25.06,25.6,2504612,21.6132972864775,22.6514906059153,21.5017558554635,21.9650817996754,2919090.75435118,0.0,1.0
2017-02-24,25.58,25.9,24.99,25.22,2129485,21.9479215795194,22.2224851020154,21.4416950849175,21.6390376167115,2481885.40781149,0.0,1.0
2017-02-27,25.23,25.72,25.05,25.65,1234111,21.6476177267895,22.0680431206114,21.4931757453855,22.0079823500654,1438339.35553415,0.0,1.0
2017-02-28,25.38,25.435,25.08,25.08,975962,21.7763193779595,21.8235099833885,21.5189160756195,21.5189160756195,1137470.25519246,0.0,1.0
2017-03-01,26.05,26.06,25.43,25.57,830613,22.3511867531854,22.3597668632634,21.8192199283495,21.9393414694414,968067.9996518,0.0,1.0
2017-03-02,25.77,26.05,25.75,26.03,831190,22.1109436710014,22.3511867531854,22.0937834508454,22.3340265330294,968740.485196573,0.0,1.0
2017-03-03,25.86,25.87,25.54,25.81,855612,22.1881646617034,22.1967447717814,21.9136011392074,22.1452641113134,997203.989484967,0.0,1.0
2017-03-06,25.81,25.87,25.68,25.87,535142,22.1452641113134,22.1967447717814,22.0337226802994,22.1967447717814,623700.622876917,0.0,1.0
2017-03-07,25.63,25.88,25.62,25.79,722572,22.0710461591387,22.2863314318576,22.06243474823,22.2088287336788,839086.657989333,0.0935,1.0
2017-03-08,25.43,25.72,25.42,25.57,448098,21.8988179409636,22.1485488573175,21.8902065300549,22.0193776936862,520353.754742371,0.0,1.0
2017-03-09,25.5,25.74,25.415,25.5,501433,21.9590978173249,22.165771679135,21.8859008246005,21.9590978173249,582289.017808004,0.0,1.0
2017-03-10,25.68,25.81,25.57,25.62,358101,22.1141032136825,22.2260515554963,22.0193776936862,22.06243474823,415844.748084119,0.0,1.0
2017-03-13,25.56,25.77,25.53,25.71,359959,22.0107662827774,22.1916059118613,21.9849320500512,22.1399374464088,418002.350386097,0.0,1.0
2017-03-14,25.9,25.92,25.5,25.52,683114,22.3035542536751,22.3207770754926,21.9590978173249,21.9763206391424,793266.059694708,0.0,1.0
2017-03-15,26.42,26.48,25.935,25.98,796480,22.7513476209303,22.8030160863829,22.3336941918557,22.3724455409451,924912.315112328,0.0,1.0
2017-03-16,26.36,26.55,26.36,26.39,602907,22.6996791554778,22.8632959627442,22.6996791554778,22.7255133882041,700125.689493054,0.0,1.0
2017-03-17,26.39,26.48,26.26,26.36,675861,22.7255133882041,22.8030160863829,22.6135650463903,22.6996791554778,784843.514217722,0.0,1.0
2017-03-20,26.27,26.46,26.2,26.37,815488,22.622176457299,22.7857932645654,22.5618965809377,22.7082905663866,946985.353086482,0.0,1.0
2017-03-21,25.75,26.41,25.63,26.4,739167,22.1743830900438,22.7427362100216,22.0710461591387,22.7341247991128,858357.599970661,0.0,1.0
2017-03-22,25.59,25.64,25.38,25.64,671091,22.0366005155037,22.0796575700475,21.8557608864198,22.0796575700475,779304.352226102,0.0,1.0
2017-03-23,25.82,26.08,25.52,25.52,676307,22.2346629664051,22.4585596500327,21.9763206391424,21.9763206391424,785361.431670187,0.0,1.0
2017-03-24,26.16,26.3,25.84,25.93,684322,22.5274509373027,22.6480106900253,22.2518857882226,22.3293884864014,794668.849565963,0.0,1.0
2017-03-27,26.35,26.36,25.85,25.93,710203,22.6910677445691,22.6996791554778,22.2604971991313,22.3293884864014,824723.158057601,0.0,1.0
2017-03-28,26.56,26.65,26.25,26.34,711983,22.8719073736529,22.9494100718317,22.6049536354815,22.6824563336603,826790.182867893,0.0,1.0
2017-03-29,26.8,26.9,26.39,26.49,456135,23.078581235463,23.1646953445506,22.7255133882041,22.8116274972916,529686.720135799,0.0,1.0
2017-03-30,26.83,27.04,26.72,26.72,418694,23.1044154681893,23.2852550972731,23.009689948193,23.009689948193,486208.362876206,0.0,1.0
2017-03-31,27.04,27.19,26.75,26.78,524191,23.2852550972731,23.4144262609045,23.0355241809193,23.0613584136455,608716.742882491,0.0,1.0
2017-04-03,26.51,27.2,26.42,27.11,490295,22.8288503191091,23.4230376718132,22.7513476209303,23.3455349736344,569355.016495077,0.0,1.0
2017-04-04,26.14,26.45,26.09,26.45,742122,22.5102281154852,22.7771818536566,22.4671710609414,22.7771818536566,861789.093405723,0.0,1.0
2017-04-05,26.39,26.76,26.19,26.21,522432,22.7255133882041,23.044135591828,22.553285170029,22.5705079918465,606674.104319961,0.0,1.0
2017-04-06,26.48,26.77,26.43,26.45,293975,22.8030160863829,23.0527470027368,22.7599590318391,22.7771818536566,341378.437418574,0.0,1.0
2017-04-07,26.45,26.63,26.28,26.54,282920,22.7771818536566,22.9321872500142,22.6307878682078,22.8546845518354,328540.8198468,0.0,1.0
2017-04-10,26.77,26.91,26.42,26.52,266185,23.0527470027368,23.1733067554593,22.7513476209303,22.8374617300179,309107.302880391,0.0,1.0
2017-04-11,27.09,27.09,26.68,26.76,397525,23.3283121518169,23.3283121518169,22.975244304558,23.044135591828,461625.863882367,0.0,1.0
2017-04-12,26.94,27.33,26.92,27.11,370719,23.1991409881856,23.534986013627,23.1819181663681,23.3455349736344,430497.399239311,0.0,1.0
2017-04-13,26.99,27.22,26.97,27.13,524060,23.2421980427294,23.4402604936307,23.2249752209119,23.3627577954519,608564.619146451,0.0,1.0
2017-04-17,27.49,27.62,27.01,27.045,561096,23.6727685881671,23.7847169299809,23.2594208645469,23.2895608027275,651572.670199209,0.0,1.0
2017-04-18,27.56,27.59,27.31,27.32,455146,23.7330484645284,23.7588826972547,23.5177631918095,23.5263746027183,528538.243991205,0.0,1.0
2017-04-19,27.51,27.6,27.41,27.49,1026730,23.6899914099846,23.7674941081634,23.6038773008971,23.6727685881671,1192290.10307262,0.0,1.0
2017-04-20,27.76,27.97,27.48,27.6,710508,23.9052766827035,24.0861163117874,23.6641571772584,23.7674941081634,825077.339275096,0.0,1.0
2017-04-21,27.67,27.9,27.54,27.75,480036,23.8277739845247,24.0258364354261,23.7158256427109,23.8966652717947,557441.753838465,0.0,1.0
2017-04-24,28.0,28.15,27.79,27.96,781159,24.1119505445136,24.2411217081449,23.9311109154298,24.0775049008786,907120.805495216,0.0,1.0
2017-04-25,27.85,28.14,27.84,27.99,684737,23.9827793808823,24.2325102972362,23.9741679699735,24.1033391336049,795150.768271732,0.0,1.0
2017-04-26,27.73,28.02,27.61,28.02,832577,23.8794424499772,24.1291733663311,23.7761055190722,24.1291733663311,966829.952515162,0.0,1.0
2017-04-27,28.09,28.11,27.68,27.97,480571,24.1894532426924,24.2066760645099,23.8363853954335,24.0861163117874,558063.022531446,0.0,1.0
2017-04-28,28.04,28.11,27.76,28.08,477949,24.1463961881486,24.2066760645099,23.9052766827035,24.1808418317837,555018.225310895,0.0,1.0
2017-05-01,28.13,28.46,28.0,28.14,594922,24.2238988863274,24.5080754463163,24.1119505445136,24.2325102972362,690853.109094084,0.0,1.0
2017-05-02,28.21,28.27,28.07,28.17,278833,24.2927901735975,24.34445863905,24.1722304208749,24.2583445299625,323794.791532386,0.0,1.0
2017-05-03,27.57,28.27,27.54,28.22,628340,23.7416598754372,24.34445863905,23.7158256427109,24.3014015845062,729659.75803244,0.0,1.0
2017-05-04,28.52,29.24,28.06,28.41,1074649,24.5597439117689,25.1797654971992,24.1636190099661,24.4650183917726,1247936.03671548,0.0,1.0
2017-05-05,28.71,28.75,28.39,28.62,701954,24.7233607190352,24.7578063626702,24.4477955699551,24.6458580208564,815144.007686769,0.0,1.0
2017-05-08,28.58,28.8,28.53,28.73,706106,24.6114123772214,24.800863417214,24.5683553226776,24.7405835408527,819965.517244255,0.0,1.0
2017-05-09,28.55,28.71,28.39,28.6,933978,24.5855781444951,24.7233607190352,24.4477955699551,24.6286351990389,1084581.85295799,0.0,1.0
2017-05-10,28.97,29.05,28.47,28.57,1114563,24.9472574026628,25.0161486899329,24.5166868572251,24.6028009663126,1294286.16496151,0.0,1.0
2017-05-11,28.53,28.83,28.29,28.8,541715,24.5683553226776,24.8266976499403,24.3616814608675,24.800863417214,629066.486014808,0.0,1.0
2017-05-12,27.95,28.585,27.91,28.45,652488,24.0688934899698,24.6157180826758,24.0344478463348,24.4994640354076,757701.620458784,0.0,1.0
2017-05-15,28.39,28.6,28.11,28.22,944792,24.4477955699551,24.6286351990389,24.2066760645099,24.3014015845062,1097139.60930545,0.0,1.0
2017-05-16,27.76,28.33,27.69,28.27,745708,23.9857933747004,24.4782970571059,23.9253104663348,24.4264545642211,863046.460736826,0.0935,1.0
2017-05-17,27.24,27.64,27.13,27.6,688824,23.5364917696988,23.8821083889308,23.44144719941,23.8475467270076,797211.663641243,0.0,1.0
2017-05-18,27.32,27.45,27.08,27.29,384724,23.6056150935452,23.7179404947956,23.398245122006,23.5796938471028,445260.995671918,0.0,1.0
2017-05-19,27.77,27.9,27.25,27.42,363259,23.9944337901812,24.1067591914316,23.5451321851796,23.6920192483532,420418.4403021,0.0,1.0
2017-05-22,28.01,28.07,27.81,27.85,204835,24.2018037617204,24.2536462546052,24.0289954521044,24.0635571140276,237066.146246289,0.0,1.0
2017-05-23,28.01,28.35,27.97,28.22,583839,24.2018037617204,24.4955778880676,24.1672420997972,24.3832524868171,675707.089893267,0.0,1.0
2017-05-24,27.98,28.13,27.56,28.1,376799,24.175882515278,24.3054887474899,23.8129850650844,24.2795675010476,436088.983032468,0.0,1.0
2017-05-25,28.37,28.4601,28.01,28.19,498694,24.5128587190292,24.5907088625112,24.2018037617204,24.3573312403748,577164.374917113,0.0,1.0
2017-05-26,28.58,28.75,28.33,28.5,352642,24.6943074441259,24.8411945072995,24.4782970571059,24.6251841202795,408130.83674462,0.0,1.0
2017-05-30,28.6,28.68,28.39,28.51,397459,24.7115882750875,24.7807115989339,24.5301395499907,24.6338245357603,459999.870241434,0.0,1.0
2017-05-31,28.94,29.0,28.41,28.65,540046,25.0053624014347,25.0572048943195,24.5474203809523,24.7547903524915,625023.184591129,0.0,1.0
2017-06-01,29.37,29.37,28.81,28.98,483067,25.3769002671091,25.3769002671091,24.8930370001843,25.0399240633579,559078.439079047,0.0,1.0
2017-06-02,29.64,29.695,29.4,29.52,363170,25.6101914850907,25.6577137702351,25.4028215135515,25.5065064993211,420315.435996119,0.0,1.0
2017-06-05,29.85,29.98,29.53,29.63,697637,25.7916402101875,25.9039656114379,25.5151469148019,25.6015510696099,807411.404637015,0.0,1.0
2017-06-06,29.94,30.0,29.6,29.78,668995,25.8694039495147,25.9212464423995,25.5756298231675,25.7311573018219,774262.5357387,0.0,1.0
2017-06-07,29.88,30.17,29.87,30.0,417524,25.8175614566299,26.0681335055731,25.8089210411491,25.9212464423995,483222.133157595,0.0,1.0
2017-06-08,30.1,30.16,29.9,30.02,474265,26.0076505972075,26.0594930900923,25.8348422875915,25.9385272733611,548891.428952555,0.0,1.0
2017-06-09,30.36,30.48,30.01,30.17,395866,26.2323013997083,26.3359863854779,25.9298868578803,26.0681335055731,458156.208899523,0.0,1.0
2017-06-12,30.51,30.67,30.3,30.36,579634,26.3619076319203,26.5001542796131,26.1804589068235,26.2323013997083,670840.425773534,0.0,1.0
2017-06-13,30.68,30.85,30.62,30.7,453001,26.5087946950939,26.6556817582675,26.4569522022091,26.5260755260555,524281.501285012,0.0,1.0
2017-06-14,30.76,30.86,30.49,30.85,562582,26.5779180189403,26.6643221737483,26.3446268009587,26.6556817582675,651105.263687994,0.0,1.0
2017-06-15,30.77,30.93,30.335,30.49,648036,26.5865584344211,26.7248050821139,26.2107003610063,26.3446268009587,750005.600355704,0.0,1.0
2017-06-16,30.55,30.71,30.31,30.66,535004,26.3964692938435,26.5347159415363,26.1890993223043,26.4915138641323,619187.817054459,0.0,1.0
2017-06-19,30.9,30.95,30.48,30.51,403526,26.6988838356715,26.7420859130755,26.3359863854779,26.3619076319203,467021.523324531,0.0,1.0
2017-06-20,30.67,30.91,30.61,30.9,309162,26.5001542796131,26.7075242511523,26.4483117867283,26.6988838356715,357809.182541047,0.0,1.0
2017-06-21,31.09,31.19,30.57,30.59,598821,26.8630517298067,26.9494558846147,26.4137501248051,26.4310309557667,693046.533850902,0.0,1.0
2017-06-22,31.32,31.36,31.05,31.12,867509,27.0617812858651,27.0963429477883,26.8284900678835,26.8889729762491,1004013.06155673,0.0,1.0
2017-06-23,31.4,31.51,30.99,31.16,825170,27.1309046097115,27.2259491800003,26.7766475749987,26.9235346381723,955011.945702887,0.0,1.0
2017-06-26,31.74,31.83,31.485,31.6,640220,27.4246787360587,27.5024424753859,27.2043481412983,27.3037129193275,740959.739057288,0.0,1.0
2017-06-27,31.44,31.72,31.39,31.72,777638,27.1654662716347,27.4073979050971,27.1222641942307,27.4073979050971,900000.702197731,0.0,1.0
2017-06-28,30.7,31.46,30.49,31.22,954344,26.5260755260555,27.1827471025963,26.3446268009587,26.9753771310571,1104511.7009948,0.0,1.0
2017-06-29,30.69,30.81,30.37,30.77,551301,26.5174351105747,26.6211200963443,26.2409418151891,26.5865584344211,638049.178566777,0.0,1.0
2017-06-30,30.73,30.9,30.35,30.53,495868,26.5519967724979,26.6988838356715,26.2236609842275,26.3791884628819,573893.698864233,0.0,1.0
2017-07-03,30.84,30.93,30.71,30.88,133215,26.6470413427867,26.7248050821139,26.5347159415363,26.6816030047099,154176.613724215,0.0,1.0
2017-07-05,30.83,30.89,30.27,30.66,427219,26.6384009273059,26.6902434201907,26.1545376603811,26.4915138641323,494442.658399168,0.0,1.0
2017-07-06,30.29,30.65,30.28,30.64,295416,26.1718184913427,26.4828734486515,26.1631780758619,26.4742330331707,341900.225349642,0.0,1.0
2017-07-07,30.83,30.83,30.31,30.4,215248,26.6384009273059,26.6384009273059,26.1890993223043,26.2668630616315,249117.650046239,0.0,1.0
2017-07-10,30.9,31.02,30.67,30.78,241805,26.6988838356715,26.8025688214411,26.5001542796131,26.5951988499019,279853.440540357,0.0,1.0
2017-07-11,30.25,30.42,30.02,30.35,408017,26.1372568294195,26.2841438925931,25.9385272733611,26.2236609842275,472219.190045512,0.0,1.0
2017-07-12,30.52,30.59,30.31,30.33,261281,26.3705480474011,26.4310309557667,26.1890993223043,26.2063801532659,302394.02327423,0.0,1.0
2017-07-13,29.88,30.27,29.72,30.26,669812,25.8175614566299,26.1545376603811,25.6793148089371,26.1458972449003,775208.092120584,0.0,1.0
2017-07-14,30.19,30.26,29.95,29.98,526152,26.0854143365347,26.1458972449003,25.8780443649955,25.9039656114379,608942.939340337,0.0,1.0
2017-07-17,30.04,30.27,29.96,30.15,266667,25.9558081043227,26.1545376603811,25.8866847804763,26.0508526746115,308627.519813798,0.0,1.0
2017-07-18,30.02,30.24,29.88,30.08,295548,25.9385272733611,26.1286164139387,25.8175614566299,25.9903697662459,342052.995780987,0.0,1.0
2017-07-19,30.2,30.22,29.98,30.12,286777,26.0940547520155,26.1113355829771,25.9039656114379,26.0249314281691,331901.863558827,0.0,1.0
2017-07-20,30.35,30.54,30.22,30.22,269213,26.2236609842275,26.3878288783627,26.1113355829771,26.1113355829771,311574.137375949,0.0,1.0
2017-07-21,30.34,30.36,29.94,30.31,291617,26.2150205687467,26.2323013997083,25.8694039495147,26.1890993223043,337503.446041469,0.0,1.0
2017-07-24,30.21,30.37,30.01,30.33,251215,26.1026951674963,26.2409418151891,25.9298868578803,26.2063801532659,290744.120532437,0.0,1.0
2017-07-25,30.45,30.49,30.2,30.36,194945,26.3100651390355,26.3446268009587,26.0940547520155,26.2323013997083,225619.937412957,0.0,1.0
2017-07-26,30.72,30.815,30.32,30.52,287135,26.5433563570171,26.6254403040847,26.1977397377851,26.3705480474011,332316.195486262,0.0,1.0
2017-07-27,30.18,30.735,30.02,30.73,238440,26.0767739210539,26.5563169802383,25.9385272733611,26.5519967724979,275958.951892818,0.0,1.0
2017-07-28,30.15,30.32,29.98,30.25,315162,26.0508526746115,26.1977397377851,25.9039656114379,26.1372568294195,364753.29305672,0.0,1.0
2017-07-31,30.13,30.27,29.94,30.27,339910,26.0335718436499,26.1545376603811,25.8694039495147,26.1545376603811,393395.434230363,0.0,1.0
2017-08-01,30.01,30.44,29.82,30.32,318814,25.9298868578803,26.3014247235547,25.7657189637451,26.1977397377851,368979.941657259,0.0,1.0
2017-08-02,30.03,30.27,29.9,30.02,445565,25.9471676888419,26.1545376603811,25.8348422875915,25.9385272733611,515675.433652589,0.0,1.0
2017-08-03,30.04,30.93,29.48,30.65,457191,25.9558081043227,26.7248050821139,25.4719448373979,26.4828734486515,529130.805128457,0.0,1.0
2017-08-04,29.99,30.13,29.64,29.73,322860,25.9126060269187,26.0335718436499,25.6101914850907,25.6879552244179,373662.586848327,0.0,1.0
2017-08-07,30.27,30.43,29.955,30.11,312318,26.1545376603811,26.2927843080739,25.8823645727359,26.0162910126883,361461.784672291,0.0,1.0
2017-08-08,31.0,31.14,30.2,30.4,406041,26.7852879904795,26.9062538072107,26.0940547520155,26.2668630616315,469932.26298235,0.0,1.0
2017-08-09,30.59,31.07,30.58,30.71,391566,26.4310309557667,26.8457708988451,26.4223905402859,26.5347159415363,453179.596363291,0.0,1.0
2017-08-10,30.17,30.6,30.15,30.54,244304,26.0681335055731,26.4396713712475,26.0508526746115,26.3878288783627,282745.662570135,0.0,1.0
2017-08-11,30.13,30.37,29.7,29.86,382658,26.0335718436499,26.2409418151891,25.6620339779755,25.8002806256683,442869.906951023,0.0,1.0
2017-08-14,30.46,30.67,30.32,30.33,227101,26.3187055545163,26.5001542796131,26.1977397377851,26.2063801532659,262835.74036995,0.0,1.0
2017-08-15,30.4,30.4601,30.06,30.42,221788,26.347650946377,26.3997395589387,26.0529732713188,26.3649849272628,255899.670665977,0.0935,1.0
2017-08-16,30.6,30.83,30.42,30.42,233027,26.5209907552347,26.7203315354211,26.3649849272628,26.3649849272628,268867.26313543,0.0,1.0
2017-08-17,30.27,30.74,30.27,30.52,185521,26.2349800706195,26.6423286214352,26.2349800706195,26.4516548316916,214054.695482275,0.0,1.0
2017-08-18,29.87,30.31,29.83,30.22,214479,25.888300452904,26.269648032391,25.8536324911324,26.191645118405,247466.524179704,0.0,1.0
2017-08-21,30.0,30.05,29.65,29.83,254429,26.0009713286615,26.0443062808759,25.6976266631605,25.8536324911324,293560.955993444,0.0,1.0
2017-08-22,30.32,30.42,30.0,30.13,188794,26.2783150228339,26.3649849272628,26.0009713286615,26.113642204419,217831.092862159,0.0,1.0
2017-08-23,30.32,30.56,30.09,30.21,267241,26.2783150228339,26.4863227934632,26.0789742426475,26.1829781279621,308343.480659217,0.0,1.0
2017-08-24,30.6,30.84,30.39,30.54,219323,26.5209907552347,26.728998525864,26.3389839559341,26.4689888125774,253055.546149811,0.0,1.0
2017-08-25,30.84,31.07,30.61,30.68,243522,26.728998525864,26.9283393060504,26.5296577456776,26.5903266787778,280976.426136311,0.0,1.0
2017-08-28,30.92,31.0,30.58,30.89,221039,26.7983344494071,26.8676703729502,26.503656774349,26.7723334780785,255035.472182161,0.0,1.0
2017-08-29,30.83,30.94,30.48,30.69,335437,26.7203315354211,26.8156684302929,26.4169868699201,26.5989936692207,387028.233399388,0.0,1.0
2017-08-30,30.95,31.15,30.66,30.79,241680,26.8243354207358,26.9976752295935,26.5729926978921,26.6856635736496,278851.120919767,0.0,1.0
2017-08-31,31.3,31.46,31.0003,31.01,317173,27.1276800862368,27.266351933323,26.8679303826635,26.8763373633931,365955.174509623,0.0,1.0
2017-09-01,31.54,31.62,31.29,31.45,329636,27.3356878568661,27.4050237804092,27.119013095794,27.2576849428801,380335.021911241,0.0,1.0
2017-09-05,31.08,31.57,30.93,31.57,297223,26.9370062964933,27.3616888281948,26.80700143985,27.3616888281948,342936.803678981,0.0,1.0
2017-09-06,31.52,31.77,31.01,31.03,272515,27.3183538759804,27.5350286370525,26.8763373633931,26.8936713442789,314428.63794046,0.0,1.0
2017-09-07,31.47,31.72,31.32,31.59,261946,27.2750189237659,27.4916936848381,27.1450140671226,27.3790228090806,302234.093513942,0.0,1.0
2017-09-08,31.4,31.54,31.28,31.45,226871,27.2143499906657,27.3356878568661,27.1103461053511,27.2576849428801,261764.451564832,0.0,1.0
2017-09-11,31.6,31.87,31.41,31.59,406296,27.3876897995235,27.6216985414814,27.2230169811086,27.3790228090806,468785.563659458,0.0,1.0
2017-09-12,31.35,31.73,31.19,31.73,298297,27.1710150384513,27.500360675281,27.0323431913651,27.500360675281,344175.988153773,0.0,1.0
2017-09-13,30.99,31.49,30.85,31.49,344191,26.8590033825073,27.2923529046517,26.7376655163069,27.2923529046517,397128.625291691,0.0,1.0
2017-09-14,30.39,30.97,30.255,30.97,425076,26.3389839559341,26.8416694016216,26.2219795849551,26.8416694016216,490453.984922588,0.0,1.0
2017-09-15,30.75,30.91,30.44,30.44,357886,26.650995611878,26.7896674589642,26.3823189081485,26.3823189081485,412929.958049868,0.0,1.0
2017-09-18,30.75,30.95,30.67,30.76,254196,26.650995611878,26.8243354207358,26.581659688335,26.6596626023209,293292.119882991,0.0,1.0
2017-09-19,30.94,31.03,30.73,30.76,199311,26.8156684302929,26.8936713442789,26.6336616309923,26.6596626023209,229965.639530122,0.0,1.0
2017-09-20,30.8,31.14,30.65,30.93,153886,26.6943305640925,26.9890082391506,26.5643257074492,26.80700143985,177554.136022258,0.0,1.0
2017-09-21,30.99,31.08,30.65,30.84,241368,26.8590033825073,26.9370062964933,26.5643257074492,26.728998525864,278491.134368432,0.0,1.0
2017-09-22,30.73,31.14,30.58,30.96,245073,26.6336616309923,26.9890082391506,26.503656774349,26.8330024111787,282765.97466555,0.0,1.0
2017-09-25,30.55,30.83,30.5,30.6,307544,26.4776558030203,26.7203315354211,26.4343208508059,26.5209907552347,354845.204949309,0.0,1.0
2017-09-26,30.79,31.01,30.53,30.76,420184,26.6856635736496,26.8763373633931,26.4603218221345,26.6596626023209,484809.580406122,0.0,1.0
2017-09-27,30.76,30.89,30.55,30.85,374167,26.6596626023209,26.7723334780785,26.4776558030203,26.7376655163069,431715.02549316,0.0,1.0
2017-09-28,31.13,31.28,30.7,30.7,371899,26.9803412487078,27.1103461053511,26.6076606596636,26.6076606596636,429098.200177675,0.0,1.0
2017-09-29,31.28,31.55,31.1,31.21,393582,27.1103461053511,27.344354847309,26.9543402773791,27.0496771722509,454116.111692502,0.0,1.0
2017-10-02,31.44,31.57,31.36,31.37,280966,27.2490179524373,27.3616888281948,27.1796820288942,27.1883490193371,324179.427508868,0.0,1.0
2017-10-03,31.54,31.71,31.25,31.48,306243,27.3356878568661,27.4830266943952,27.0843451340224,27.2836859142088,353344.107182359,0.0,1.0
2017-10-04,31.71,31.82,31.42,31.55,326133,27.4830266943952,27.578363589267,27.2316839715515,27.344354847309,376293.249830051,0.0,1.0
2017-10-05,31.41,31.82,31.255,31.72,348040,27.2230169811086,27.578363589267,27.0886786292438,27.4916936848381,401569.613227888,0.0,1.0
2017-10-06,31.52,31.62,31.26,31.37,252537,27.3183538759804,27.4050237804092,27.0930121244653,27.1883490193371,291377.960624442,0.0,1.0
2017-10-09,30.62,31.59,30.19,31.59,706996,26.5383247361205,27.3790228090806,26.1656441470764,27.3790228090806,815734.140540351,0.0,1.0
2017-10-10,30.77,31.04,30.11,30.84,958839,26.6683295927638,26.9023383347218,26.0963082235333,26.728998525864,1106311.36184868,0.0,1.0
2017-10-11,31.1,31.17,30.68,30.77,387987,26.9543402773791,27.0150092104793,26.5903266787778,26.6683295927638,447660.58363248,0.0,1.0
2017-10-12,31.01,31.14,30.96,31.06,582867,26.8763373633931,26.9890082391506,26.8330024111787,26.9196723156075,672513.721851797,0.0,1.0
2017-10-13,31.01,31.28,30.72,31.02,384402,26.8763373633931,27.1103461053511,26.6249946405494,26.885004353836,443524.19970126,0.0,1.0
2017-10-16,30.97,31.08,30.74,30.9,306739,26.8416694016216,26.9370062964933,26.6423286214352,26.7810004685214,353916.393494739,0.0,1.0
2017-10-17,31.01,31.12,30.93,30.98,282338,26.8763373633931,26.9716742582649,26.80700143985,26.8503363920645,325762.44529231,0.0,1.0
2017-10-18,31.39,31.45,31.09,31.09,251212,27.2056830002228,27.2576849428801,26.9456732869362,26.9456732869362,289849.171584313,0.0,1.0
2017-10-19,31.38,31.47,31.263,31.39,319449,27.1970160097799,27.2750189237659,27.0956122215982,27.2056830002228,368581.230249499,0.0,1.0
2017-10-20,31.68,31.77,31.29,31.36,247248,27.4570257230666,27.5350286370525,27.119013095794,27.1796820288942,285275.496297462,0.0,1.0
2017-10-23,31.46,32.15,31.44,31.86,408330,27.266351933323,27.8643742738822,27.2490179524373,27.6130315510385,471132.39906144,0.0,1.0
2017-10-24,31.49,31.61,31.32,31.51,318500,27.2923529046517,27.3963567899663,27.1450140671226,27.3096868855375,367486.27115585,0.0,1.0
2017-10-25,31.21,31.56,30.9,31.45,305782,27.0496771722509,27.3530218377519,26.7810004685214,27.2576849428801,352812.203976697,0.0,1.0
2017-10-26,30.95,31.26,30.68,31.26,417555,26.8243354207358,27.0930121244653,26.5903266787778,27.0930121244653,481776.232189894,0.0,1.0
2017-10-27,31.07,31.07,30.69,30.96,259811,26.9283393060504,26.9283393060504,26.5989936692207,26.8330024111787,299770.724003996,0.0,1.0
2017-10-30,31.05,31.08,30.9,31.0,203445,26.9110053251647,26.9370062964933,26.7810004685214,26.8676703729502,234735.461335328,0.0,1.0
2017-10-31,30.6,31.04,30.59,31.02,324690,26.5209907552347,26.9023383347218,26.5123237647919,26.885004353836,374628.31203012,0.0,1.0
2017-11-01,29.3,30.77,29.18,30.55,1474023,25.3942819976594,26.6683295927638,25.2902781123448,26.4776558030203,1700732.23192452,0.0,1.0
2017-11-02,29.19,29.46,27.89,29.07,1793737,25.2989451027876,25.5329538447456,24.1722363452123,25.194941217473,2069619.21998205,0.0,1.0
2017-11-03,28.95,29.07,28.06,28.07,1180899,25.0909373321584,25.194941217473,24.3195751827414,24.3282421731843,1362524.86694403,0.0,1.0
2017-11-06,29.38,29.4,28.99,29.08,861122,25.4636179212025,25.4809519020883,25.1256052939299,25.2036082079159,993565.189294406,0.0,1.0
2017-11-07,29.61,29.78,29.19,29.28,569209,25.6629587013889,25.810297538918,25.2989451027876,25.3769480167736,656755.079806438,0.0,1.0
2017-11-08,29.71,30.06,29.62,29.62,735618,25.7496286058178,26.0529732713188,25.6716256918318,25.6716256918318,848758.291413263,0.0,1.0
2017-11-09,29.97,30.08,29.58,29.62,368424,25.9749703573328,26.0703072522046,25.6369577300602,25.6716256918318,425088.734581863,0.0,1.0
2017-11-10,30.24,30.3,29.87,29.98,265989,26.2089790992908,26.2609810419481,25.888300452904,25.9836373477757,306898.919241675,0.0,1.0
2017-11-13,30.17,30.3,30.05,30.24,243312,26.1483101661906,26.2609810419481,26.0443062808759,26.2089790992908,280734.127495988,0.0,1.0
2017-11-14,30.09,30.34,29.98,30.16,300529,26.0789742426475,26.2956490037197,25.9836373477757,26.1396431757477,346751.276559487,0.0,1.0
2017-11-15,29.93,30.16,29.73,29.92,325056,26.0213387562023,26.2213022681945,25.8474574414265,26.0126446904635,373882.611158162,0.0935,1.0
2017-11-16,30.38,30.38,29.91,29.93,266463,26.4125717144479,26.4125717144479,26.0039506247247,26.0213387562023,306488.365749401,0.0,1.0
2017-11-17,30.61,30.61,30.19,30.54,438184,26.6125352264401,26.6125352264401,26.2473844654109,26.5516767662686,504003.550427398,0.0,1.0
2017-11-20,31.16,31.16,30.55,30.59,465482,27.0907088420736,27.0907088420736,26.5603708320074,26.5951470949625,535401.978757887,0.0,1.0
2017-11-21,31.3,31.34,31.08,31.14,625303,27.2124257624167,27.2472020253719,27.0211563161633,27.073320710596,719229.66628837,0.0,1.0
2017-11-22,31.37,31.52,31.17,31.22,362323,27.2732842225882,27.4036952086701,27.0994029078124,27.1428732365064,416747.481426767,0.0,1.0
2017-11-24,31.43,31.57,31.34,31.49,134513,27.325448617021,27.4471655373641,27.2472020253719,27.3776130114537,154718.176790208,0.0,1.0
2017-11-27,31.42,31.82,31.28,31.55,305076,27.3167545512822,27.6645171808338,27.1950376309391,27.4297774058865,350901.418468472,0.0,1.0
2017-11-28,31.88,31.99,31.36,31.36,369441,27.7166815752666,27.8123162983933,27.2645901568494,27.2645901568494,424934.675098699,0.0,1.0
2017-11-29,31.77,32.02,31.6,31.93,476523,27.6210468521399,27.8383984956097,27.4732477345804,27.7601519039605,548101.445649122,0.0,1.0
2017-11-30,31.74,31.91,31.54,31.88,551589,27.5949646549235,27.742763772483,27.4210833401477,27.7166815752666,634443.097823512,0.0,1.0
2017-12-01,31.97,32.03,31.39,31.91,391127,27.7949281669157,27.8470925613485,27.2906723540658,27.742763772483,449878.125782815,0.0,1.0
2017-12-04,31.18,32.31,30.96,32.27,690717,27.1080969735512,28.0905264020346,26.9168275272978,28.0557501390795,794469.493045298,0.0,1.0
2017-12-05,31.36,31.52,31.16,31.31,255512,27.2645901568494,27.4036952086701,27.0907088420736,27.2211198281555,293892.417744156,0.0,1.0
2017-12-06,31.49,31.77,31.41,31.43,223559,27.3776130114537,27.6210468521399,27.3080604855434,27.325448617021,257139.762588316,0.0,1.0
2017-12-07,31.61,31.86,31.33,31.49,241033,27.4819418003192,27.699293443789,27.2385079596331,27.3776130114537,277238.529408119,0.0,1.0
2017-12-08,32.11,32.12,31.7,31.85,362218,27.9166450872588,27.9253391529976,27.5601883919683,27.6905993780502,416626.709393111,0.0,1.0
2017-12-11,32.02,32.23,31.8,32.23,216979,27.8383984956097,28.0209738761243,27.6471290493563,28.0209738761243,249571.381812632,0.0,1.0
2017-12-12,31.8,32.06,31.72,32.06,293666,27.6471290493563,27.8731747585648,27.5775765234459,27.8731747585648,337777.524144679,0.0,1.0
2017-12-13,32.1,32.13,31.73,31.76,273568,27.90795102152,27.9340332187364,27.5862705891847,27.6123527864011,314660.606693358,0.0,1.0
2017-12-14,32.03,32.38,31.88,32.11,419029,27.8470925613485,28.1513848622062,27.7166815752666,27.9166450872588,481971.280859278,0.0,1.0
2017-12-15,31.6,32.61,31.56,32.18,637576,27.4732477345804,28.3513483741984,27.4384714716253,27.9775035474303,733346.191707819,0.0,1.0
2017-12-18,31.89,32.14,31.59,31.87,361232,27.7253756410054,27.9427272844752,27.4645536688416,27.7079875095278,415492.602486603,0.0,1.0
2017-12-19,32.15,32.27,31.95,31.95,258817,27.951421350214,28.0557501390795,27.7775400354381,27.7775400354381,297693.861279662,0.0,1.0
2017-12-20,32.18,32.31,31.97,32.23,270317,27.9775035474303,28.0905264020346,27.7949281669157,28.0209738761243,310921.274489445,0.0,1.0
2017-12-21,32.17,32.51,32.15,32.38,182392,27.9688094816915,28.2644077168104,27.951421350214,28.1513848622062,209789.07392683,0.0,1.0
2017-12-22,32.33,32.38,31.89,32.04,181342,28.1079145335122,28.1513848622062,27.7253756410054,27.8557866270873,208581.353590284,0.0,1.0
2017-12-26,32.39,32.56,32.33,32.33,80567,28.1600789279449,28.3078780455044,28.1079145335122,28.1079145335122,92668.9565280435,0.0,1.0
2017-12-27,32.46,32.66,32.36,32.38,187290,28.2209373881165,28.3948187028923,28.1339967307286,28.1513848622062,215422.801744352,0.0,1.0
2017-12-28,32.47,32.6,32.23,32.52,131340,28.2296314538553,28.3426543084596,28.0209738761243,28.2731017825492,151068.560954152,0.0,1.0
2017-12-29,32.3,32.52,32.21,32.5,201482,28.0818323362958,28.2731017825492,28.0035857446467,28.2557136510717,231746.579855068,0.0,1.0
2018-01-02,32.29,32.55,32.17,32.3,267471,28.073138270557,28.2991839797656,27.9688094816915,28.0818323362958,307647.777272485,0.0,1.0
2018-01-03,32.09,32.42,32.04,32.42,267602,27.8992569557812,28.1861611251613,27.8557866270873,28.1861611251613,307798.454762092,0.0,1.0
2018-01-04,32.38,32.45,31.96,32.14,306873,28.1513848622062,28.2122433223777,27.7862341011769,27.9427272844752,352968.34555873,0.0,1.0
2018-01-05,32.49,32.66,32.37,32.62,207266,28.2470195853329,28.3948187028923,28.1426907964674,28.3600424399371,238399.393594665,0.0,1.0
2018-01-08,32.72,32.83,32.49,32.62,289816,28.4469830973251,28.5426178204518,28.2470195853329,28.3600424399371,333349.216244013,0.0,1.0
2018-01-09,32.48,32.8,32.4,32.8,228382,28.2383255195941,28.5165356232354,28.1687729936837,28.5165356232354,262687.224667514,0.0,1.0
2018-01-10,32.18,32.39,32.0,32.39,311993,27.9775035474303,28.1600789279449,27.8210103641321,28.1600789279449,358857.419961695,0.0,1.0
2018-01-11,32.37,32.6,32.0,32.27,395569,28.1426907964674,28.3426543084596,27.8210103641321,28.0557501390795,454987.357911323,0.0,1.0
2018-01-12,32.57,32.64,32.26,32.51,220343,28.3165721112432,28.3774305714147,28.0470560733407,28.2644077168104,253440.687728954,0.0,1.0
2018-01-16,32.11,32.63,31.91,32.63,419546,27.9166450872588,28.3687365056759,27.742763772483,28.3687365056759,482565.939348796,0.0,1.0
2018-01-17,32.29,32.45,32.09,32.27,242852,28.073138270557,28.2122433223777,27.8992569557812,28.0557501390795,279330.761114953,0.0,1.0
2018-01-18,32.81,32.93,32.28,32.36,423854,28.5252296889742,28.6295584778397,28.0644442048182,28.1339967307286,487521.043358165,0.0,1.0
2018-01-19,33.45,33.82,32.93,32.94,674018,29.0816498962568,29.4033303285921,28.6295584778397,28.6382525435785,775262.138854851,0.0,1.0
2018-01-22,33.56,33.58,33.05,33.41,322359,29.1772846193835,29.1946727508611,28.7338872667052,29.0468736333017,370780.495208008,0.0,1.0
2018-01-23,33.87,33.95,33.21,33.49,304097,29.4468006572861,29.5163531831964,28.8729923185258,29.116426159212,349775.363030873,0.0,1.0
2018-01-24,33.72,34.12,33.49,34.07,271029,29.3163896712042,29.6641523007558,29.116426159212,29.6206819720619,311740.223898607,0.0,1.0
2018-01-25,33.35,33.9,33.3,33.83,414199,28.9947092388689,29.4728828545024,28.951238910175,29.4120243943309,476415.76731117,0.0,1.0
2018-01-26,33.89,34.04,33.11,33.43,862929,29.4641887887636,29.5945997748455,28.7860516611379,29.0642617647792,992549.430756861,0.0,1.0
2018-01-29,33.87,34.19,33.81,33.9,282864,29.4468006572861,29.7250107609274,29.3946362628533,29.4728828545024,325352.957406238,0.0,1.0
2018-01-30,33.68,33.86,33.4,33.73,243796,29.281613408249,29.4381065915473,29.0381795675629,29.325083736943,280416.559207999,0.0,1.0
2018-01-31,33.97,34.18,33.73,33.75,559322,29.533741314674,29.7163166951886,29.325083736943,29.3424718684206,643337.670549707,0.0,1.0
2018-02-01,33.59,33.95,33.21,33.68,352566,29.2033668165999,29.5163531831964,28.8729923185258,29.281613408249,405524.883975649,0.0,1.0
2018-02-02,32.59,33.5,32.57,33.29,467026,28.3339602427208,29.1251202249508,28.3165721112432,28.9425448444362,537177.90275753,0.0,1.0
2018-02-05,31.7,32.53,31.69,32.39,558136,27.5601883919683,28.281795848288,27.5514943262296,28.1600789279449,641973.521674334,0.0,1.0
2018-02-06,31.67,31.67,30.5,31.05,1071257,27.534106194752,27.534106194752,26.5169005033134,26.9950741189469,1232170.3472062,0.0,1.0
2018-02-07,32.5,32.8,31.31,31.72,1076020,28.2557136510717,28.5165356232354,27.2211198281555,27.5775765234459,1237648.79669474,0.0,1.0
2018-02-08,31.31,32.64,31.3,32.34,649677,27.2211198281555,28.3774305714147,27.2124257624167,28.116608599251,747264.881034041,0.0,1.0
2018-02-09,30.83,31.57,30.29,31.57,668139,26.8038046726935,27.4471655373641,26.3343251227988,27.4471655373641,768500.055180041,0.0,1.0
2018-02-12,30.55,31.09,30.44,31.04,987588,26.5603708320074,27.0298503819021,26.4647361088807,26.9863800532081,1135933.43974105,0.0,1.0
2018-02-13,30.47,30.73,30.27,30.54,714619,26.490818306097,26.7168640153056,26.3169369913212,26.5516767662686,821961.808744447,0.0,1.0
2018-02-14,31.09,31.21,30.1,30.17,455048,27.0298503819021,27.1341791707676,26.1691378737617,26.2299963339333,523400.689242159,0.0,1.0
2018-02-15,31.03,31.28,30.82,31.22,335239,26.9776859874693,27.1950376309391,26.7951106069547,27.1428732365064,385595.198002964,0.0,1.0
2018-02-16,30.85,31.03,30.77,30.92,521081,26.8211928041711,26.9776859874693,26.7516402782608,26.8820512643426,599352.495892727,0.0,1.0
2018-02-20,30.55,30.82,30.44,30.69,335971,26.5603708320074,26.7951106069547,26.4647361088807,26.6820877523504,386437.151609011,0.0,1.0
2018-02-21,30.34,30.74,30.33,30.63,603114,26.3777954514927,26.7255580810444,26.3691013857539,26.6299233579177,693707.660052558,0.0,1.0
2018-02-22,29.4,30.36,29.16,30.36,1006869,25.5605532720464,26.3951835829703,25.3518956943154,26.3951835829703,1158110.63574955,0.0,1.0
2018-02-23,29.76,29.78,29.27,29.3,496956,25.8735396386428,25.8909277701204,25.4475304174421,25.4736126146584,571603.683398294,0.0,1.0
2018-02-26,29.86,29.96,29.35,29.8,444862,25.9604802960308,26.0474209534187,25.5170829433524,25.908315901598,511684.651767825,0.0,1.0
2018-02-27,29.23,29.88,29.23,29.88,493744,25.4127541544869,25.9778684275083,25.4127541544869,25.9778684275083,567909.209378309,0.0,1.0
2018-02-28,28.95,29.58,28.95,29.31,424222,25.1693203138007,25.7170464553446,25.1693203138007,25.4823066803972,487944.320580879,0.0,1.0
2018-03-01,28.75,29.22,28.56,29.03,353425,24.9954389990249,25.4040600887481,24.8302517499879,25.2388728397111,406512.914231928,0.0,1.0
2018-03-02,28.78,29.01,28.38,28.56,521849,25.0215211962413,25.2214847082335,24.6737585666896,24.8302517499879,600235.857053172,0.0,1.0
2018-03-05,28.65,28.86,28.4,28.6,473617,24.908498341637,25.0910737221516,24.6911466981672,24.8650280129431,544758.935841502,0.0,1.0
2018-03-06,29.08,29.17,28.68,28.7,772354,25.282343168405,25.3605897600542,24.9345805388534,24.951968670331,888369.174106774,0.0,1.0
2018-03-07,28.95,29.05,28.67,28.8,476448,25.2666938500752,25.3539708581929,25.0223182273456,25.1357783378987,545903.222710673,0.112,1.0
2018-03-08,29.05,29.28,28.9,29.08,479286,25.3539708581929,25.5547079768636,25.2230553460164,25.3801539606282,549154.938209643,0.0,1.0
2018-03-09,29.37,29.51,29.16,29.16,344098,25.6332572841696,25.7554450955344,25.4499755671224,25.4499755671224,394259.61936727,0.0,1.0
2018-03-12,29.03,29.42,28.99,29.32,277993,25.3365154565694,25.6768957882284,25.3016046533223,25.5896187801107,318518.022094768,0.0,1.0
2018-03-13,28.91,29.15,28.88,29.1,238582,25.2317830468281,25.4412478663106,25.2055999443928,25.3976093622518,273361.799568385,0.0,1.0
2018-03-14,28.89,29.21,28.79,28.99,195871,25.2143276452046,25.4936140711812,25.1270506370869,25.3016046533223,224424.512508316,0.0,1.0
2018-03-15,28.95,29.11,28.76,28.95,277700,25.2666938500752,25.4063370630635,25.1008675346516,25.2666938500752,318182.309395262,0.0,1.0
2018-03-16,29.53,29.66,28.91,28.94,645583,25.7729004971579,25.8863606077109,25.2317830468281,25.2579661492634,739694.237833351,0.0,1.0
2018-03-19,29.29,29.56,29.13,29.53,327607,25.5634356776754,25.7990835995932,25.4237924646871,25.7729004971579,375364.608693027,0.0,1.0
2018-03-20,29.5,29.7,29.28,29.28,577475,25.7467173947226,25.921271410958,25.5547079768636,25.5547079768636,661657.648966615,0.0,1.0
2018-03-21,29.5,29.81,29.41,29.63,411985,25.7467173947226,26.0172761198875,25.6681680874166,25.8601775052756,472042.991487962,0.0,1.0
2018-03-22,28.93,29.45,28.89,29.3,392761,25.2492384484517,25.7030788906637,25.2143276452046,25.5721633784872,450016.571913549,0.0,1.0
2018-03-23,28.93,29.16,28.93,29.08,386838,25.2492384484517,25.4499755671224,25.2492384484517,25.3801539606282,443230.133964149,0.0,1.0
2018-03-26,28.88,29.18,28.32,29.08,585343,25.2055999443928,25.4674309687459,24.7168486989337,25.3801539606282,670672.623436626,0.0,1.0
2018-03-27,28.23,29.0,28.13,29.0,740857,24.6382993916277,25.3103323541341,24.55102238351,25.3103323541341,848857.008252237,0.0,1.0
2018-03-28,28.6,28.83,28.1,28.31,445314,24.9612243216632,25.161961440334,24.5248392810747,24.7081209981219,510230.597501052,0.0,1.0
2018-03-29,28.89,29.15,28.68,28.85,304127,25.2143276452046,25.4412478663106,25.0310459281574,25.1794168419575,348461.761647292,0.0,1.0
2018-04-02,28.49,29.26,28.31,28.88,435506,24.8652196127338,25.5372525752401,24.7081209981219,25.2055999443928,498992.815396085,0.0,1.0
2018-04-03,29.04,29.22,28.47,28.47,262431,25.3452431573811,25.502341771993,24.8477642111102,24.8477642111102,300687.438375615,0.0,1.0
2018-04-04,29.4,29.45,28.56,28.72,275871,25.6594403866049,25.7030788906637,24.9263135184162,25.0659567314045,316086.683021895,0.0,1.0
2018-04-05,29.49,29.57,29.36,29.46,395874,25.7379896939108,25.807811300405,25.6245295833578,25.7118065914755,453583.376123659,0.0,1.0
2018-04-06,29.13,29.71,28.92,29.39,405474,25.4237924646871,25.9299991117698,25.2405107476399,25.6507126857931,464582.836585288,0.0,1.0
2018-04-09,29.26,29.44,28.97,29.18,343766,25.5372525752401,25.694351189852,25.2841492516988,25.4674309687459,393879.221359639,0.0,1.0
2018-04-10,29.5,29.59,29.21,29.54,280053,25.7467173947226,25.8252667020285,25.4936140711812,25.7816281979697,320878.322985493,0.0,1.0
2018-04-11,29.4,29.7,29.31,29.39,411981,25.6594403866049,25.921271410958,25.5808910792989,25.6507126857931,472038.408379436,0.0,1.0
2018-04-12,29.57,29.81,29.45,29.56,199605,25.807811300405,26.0172761198875,25.7030788906637,25.7990835995932,228702.844317037,0.0,1.0
2018-04-13,29.27,29.73,29.23,29.73,232032,25.5459802760519,25.9474545133933,25.5110694728048,25.9474545133933,265856.959357585,0.0,1.0
2018-04-16,29.55,29.65,29.35,29.47,182821,25.7903558987814,25.8776329068991,25.615801882546,25.7205342922873,209472.120943289,0.0,1.0
2018-04-17,29.75,29.89,29.55,29.75,340166,25.9649099150168,26.0870977263816,25.7903558987814,25.9649099150168,389754.423686528,0.0,1.0
2018-04-18,29.49,29.94,29.49,29.78,262279,25.7379896939108,26.1307362304405,25.7379896939108,25.9910930174522,300513.280251638,0.0,1.0
2018-04-19,29.24,29.52,29.14,29.43,215062,25.5197971736165,25.7641727963461,25.4325201654988,25.6856234890402,246413.121437393,0.0,1.0
2018-04-20,29.1,29.39,29.1,29.22,213008,25.3976093622518,25.6507126857931,25.3976093622518,25.502341771993,244059.695209456,0.0,1.0
2018-04-23,29.38,29.83,29.17,29.17,695568,25.6419849849813,26.034731521511,25.4587032679342,25.4587032679342,796965.907747368,0.0,1.0
2018-04-24,29.3,29.66,29.21,29.47,297014,25.5721633784872,25.8863606077109,25.4936140711812,25.7205342922873,340311.848911503,0.0,1.0
2018-04-25,28.9,29.32,28.83,29.32,293827,25.2230553460164,25.5896187801107,25.161961440334,25.5896187801107,336660.257193668,0.0,1.0
2018-04-26,29.37,29.49,28.7,28.86,308072,25.6332572841696,25.7379896939108,25.048501329781,25.1881445427693,352981.852430742,0.0,1.0
2018-04-27,29.49,29.93,29.46,29.55,340249,25.7379896939108,26.1220085296287,25.7118065914755,25.7903558987814,389849.523188436,0.0,1.0
2018-04-30,29.13,29.75,29.12,29.59,280849,25.4237924646871,25.9649099150168,25.4150647638753,25.8252667020285,321790.361582103,0.0,1.0
2018-05-01,29.29,29.34,28.79,29.06,384465,25.5634356776754,25.6070741817343,25.1270506370869,25.3626985590047,440511.204831291,0.0,1.0
2018-05-02,28.89,29.34,28.81,29.27,535498,25.2143276452046,25.6070741817343,25.1445060387104,25.5459802760519,613561.362321008,0.0,1.0
2018-05-03,30.1,30.53,29.83,30.04,875022,26.2703794434288,26.6456705783349,26.034731521511,26.2180132385582,1002580.19708917,0.0,1.0
2018-05-04,28.6,30.0,28.41,30.0,861211,24.9612243216632,26.1831024353111,24.7953980062396,26.1831024353111,986755.869127129,0.0,1.0
2018-05-07,28.93,28.98,28.42,28.6,407377,25.2492384484517,25.2928769525105,24.8041257070514,24.9612243216632,466763.25046638,0.0,1.0
2018-05-08,29.33,29.36,28.88,28.95,426963,25.5983464809225,25.6245295833578,25.2055999443928,25.2666938500752,489204.441362367,0.0,1.0
2018-05-09,28.78,29.39,28.69,29.33,492519,25.1183229362751,25.6507126857931,25.0397736289692,25.5983464809225,564317.00698972,0.0,1.0
2018-05-10,28.86,28.93,28.45,28.83,263691,25.1881445427693,25.2492384484517,24.8303088094867,25.161961440334,302131.117561203,0.0,1.0
2018-05-11,28.74,28.9,28.69,28.87,214106,25.083412133028,25.2230553460164,25.0397736289692,25.196872243581,245317.758499756,0.0,1.0
2018-05-14,28.73,29.09,28.71,28.74,370740,25.0746844322163,25.38888166144,25.0572290305927,25.083412133028,424785.413702554,0.0,1.0
2018-05-15,28.73,28.81,28.51,28.69,388663,25.0746844322163,25.1445060387104,24.8826750143573,25.0397736289692,445321.17722899,0.0,1.0
2018-05-16,28.76,28.94,28.57,28.72,1140312,25.1986177837434,25.3563281871187,25.0321456912917,25.1635710274378,1301475.08095295,0.112,1.0
2018-05-17,28.82,28.85,28.55,28.85,421033,25.2511879182018,25.2774729854311,25.0146223131389,25.2774729854311,480538.62255143,0.0,1.0
2018-05-18,28.93,28.97,28.6,28.75,397620,25.3475664980423,25.3826132543479,25.0584307585209,25.189856094667,453816.606059143,0.0,1.0
2018-05-21,29.01,29.1,28.85,29.05,145804,25.4176600106535,25.4965152123412,25.2774729854311,25.4527067669592,166410.835546118,0.0,1.0
2018-05-22,28.93,29.26,28.88,29.19,320569,25.3475664980423,25.6367022375637,25.3037580526603,25.5753704140289,365875.799979311,0.0,1.0
2018-05-23,29.28,29.47,28.8,28.91,547170,25.6542256157165,25.8206977081682,25.233664540049,25.3300431198895,624502.872937432,0.0,1.0
2018-05-24,29.26,29.36,29.1,29.3,236779,25.6367022375637,25.7243191283278,25.4965152123412,25.6717489938693,270243.554564856,0.0,1.0
2018-05-25,29.39,29.7,29.18,29.23,297421,25.750604195557,26.0222165569256,25.5666087249524,25.6104171703345,339456.236584468,0.0,1.0
2018-05-29,29.01,29.47,28.92,29.25,290490,25.4176600106535,25.8206977081682,25.3388048089659,25.6279405484873,331545.661420755,0.0,1.0
2018-05-30,29.29,29.52,29.03,29.03,295051,25.6629873047929,25.8645061535502,25.4351833888064,25.4351833888064,336751.278694121,0.0,1.0
2018-05-31,28.93,29.29,28.83,29.29,299397,25.3475664980423,25.6629873047929,25.2599496072782,25.6629873047929,341711.509492202,0.0,1.0
2018-06-01,28.91,29.18,28.78,29.18,355597,25.3300431198895,25.5666087249524,25.2161411618962,25.5666087249524,405854.392799188,0.0,1.0
2018-06-04,29.42,29.53,28.96,28.96,399890,25.7768892627862,25.8732678426267,25.3738515652715,25.3738515652715,456407.430705173,0.0,1.0
2018-06-05,28.91,29.52,28.75,29.52,358296,25.3300431198895,25.8645061535502,25.189856094667,25.8645061535502,408934.849063344,0.0,1.0
2018-06-06,28.91,29.18,28.87,28.92,227581,25.3300431198895,25.5666087249524,25.2949963635839,25.3388048089659,259745.578752442,0.0,1.0
2018-06-07,28.67,29.07,28.65,29.07,210749,25.1197625820557,25.470230145112,25.1022392039029,25.470230145112,240534.671068756,0.0,1.0
2018-06-08,28.93,28.97,28.6,28.62,257368,25.3475664980423,25.3826132543479,25.0584307585209,25.0759541366737,293742.448237588,0.0,1.0
2018-06-11,28.84,28.92,28.76,28.92,285658,25.2687112963546,25.3388048089659,25.1986177837434,25.3388048089659,326030.743055286,0.0,1.0
2018-06-12,28.83,28.88,28.66,28.82,441093,25.2599496072782,25.3037580526603,25.1110008929793,25.2511879182018,503433.751361717,0.0,1.0
2018-06-13,28.92,29.07,28.8,28.84,376420,25.3388048089659,25.470230145112,25.233664540049,25.2687112963546,429620.358263625,0.0,1.0
2018-06-14,28.9,29.03,28.75,28.96,340107,25.3212814308131,25.4351833888064,25.189856094667,25.3738515652715,388175.153254255,0.0,1.0
2018-06-15,29.52,29.8,28.78,28.78,827743,25.8645061535502,26.1098334476896,25.2161411618962,25.2161411618962,944729.940519124,0.0,1.0
2018-06-18,29.37,29.41,28.93,29.37,342262,25.7330808174042,25.7681275737098,25.3475664980423,25.7330808174042,390634.724669318,0.0,1.0
2018-06-19,28.76,29.22,28.73,29.09,323457,25.1986177837434,25.6016554812581,25.1723327165142,25.4877535232648,369171.968075228,0.0,1.0
2018-06-20,28.9,29.09,28.69,28.85,215361,25.3212814308131,25.4877535232648,25.1372859602086,25.2774729854311,245798.496296723,0.0,1.0
2018-06-21,28.73,28.85,28.64,28.83,239960,25.1723327165142,25.2774729854311,25.0934775148265,25.2599496072782,273874.133066626,0.0,1.0
2018-06-22,28.38,28.75,28.38,28.75,393112,24.86567359884,25.189856094667,24.86567359884,25.189856094667,448671.479405266,0.0,1.0
2018-06-25,28.01,28.37,27.99,28.3,307981,24.541491103013,24.8569119097636,24.5239677248601,24.7955800862287,351508.7071845,0.0,1.0
2018-06-26,28.02,28.51,27.97,28.12,363416,24.5502527920894,24.9795755568333,24.5064443467073,24.6378696828534,414778.471172449,0.0,1.0
2018-06-27,27.75,28.01,27.72,28.0,446224,24.3136871870264,24.541491103013,24.2874021197972,24.5327294139366,509289.928127698,0.0,1.0
2018-06-28,27.83,28.15,27.71,27.76,958054,24.3837806996376,24.6641547500826,24.2786404307208,24.3224488761028,1093458.11252298,0.0,1.0
2018-06-29,28.16,28.39,28.0,28.0,748066,24.672916439159,24.8744352879164,24.5327294139366,24.5327294139366,853791.995443488,0.0,1.0
2018-07-02,27.75,27.94,27.21,27.91,513879,24.3136871870264,24.4801592794781,23.8405559769005,24.4538742122489,586506.774571366,0.0,1.0
2018-07-03,27.46,28.13,27.43,28.01,765712,24.0595982038106,24.6466313719298,24.0333131365814,24.541491103013,873931.947735927,0.0,1.0
2018-07-05,27.55,27.74,27.45,27.59,547671,24.1384534054983,24.30492549795,24.0508365147342,24.1735001618039,625074.680491467,0.0,1.0
2018-07-06,27.57,27.74,27.57,27.6,407693,24.1559767836511,24.30492549795,24.1559767836511,24.1822618508803,465313.247759344,0.0,1.0
2018-07-09,27.55,27.84,27.43,27.63,314080,24.1384534054983,24.3925423887141,24.0333131365814,24.2085469181095,358469.693755484,0.0,1.0
2018-07-10,28.14,28.21,27.54,27.74,697102,24.6553930610062,24.7167248845411,24.1296917164219,24.30492549795,795625.128809017,0.0,1.0
2018-07-11,28.07,28.24,27.7,27.98,744144,24.5940612374714,24.7430099517703,24.2698787416444,24.5152060357837,849315.689601315,0.0,1.0
2018-07-12,28.19,28.32,27.79,28.18,207640,24.6992015063883,24.8131034643815,24.348733943332,24.6904398173119,236986.268502893,0.0,1.0
2018-07-13,28.39,28.42,28.13,28.18,213352,24.8744352879164,24.9007203551456,24.6466313719298,24.6904398173119,243505.559418365,0.0,1.0
2018-07-16,28.37,28.59,28.26,28.33,213564,24.8569119097636,25.0496690694445,24.7605333299231,24.8218651534579,243747.52189632,0.0,1.0
2018-07-17,28.73,28.83,28.18,28.23,293313,25.1723327165142,25.2599496072782,24.6904398173119,24.7342482626939,334767.642907865,0.0,1.0
2018-07-18,28.24,28.93,28.2,28.68,475494,24.7430099517703,25.3475664980423,24.7079631954647,25.1285242711322,542696.728739717,0.0,1.0
2018-07-19,28.51,28.68,27.95,28.04,518824,24.9795755568333,25.1285242711322,24.4889209685545,24.5677761702422,592150.663502914,0.0,1.0
2018-07-20,28.72,28.9,28.54,28.54,353399,25.1635710274378,25.3212814308131,25.0058606240625,25.0058606240625,403345.744089068,0.0,1.0
2018-07-23,28.18,28.72,28.0,28.72,426912,24.6904398173119,25.1635710274378,24.5327294139366,25.1635710274378,487248.515984912,0.0,1.0
2018-07-24,26.42,27.23,26.25,26.72,2373679,23.1483825398644,23.8580793550533,22.9994338255655,23.4112332121566,2709156.85240647,0.0,1.0
2018-07-25,26.23,26.33,25.94,26.1,1552146,22.9819104474127,23.0695273381768,22.7278214641969,22.8680084894194,1771514.58635953,0.0,1.0
2018-07-26,26.28,26.41,26.03,26.19,461120,23.0257188927947,23.139620850788,22.8066766658846,22.9468636911071,526291.216201379,0.0,1.0
2018-07-27,25.87,26.33,25.77,26.33,709585,22.6664896406621,23.0695273381768,22.578872749898,23.0695273381768,809872.381697292,0.0,1.0
2018-07-30,25.39,25.96,25.33,25.88,765368,22.2459285649946,22.7453448423497,22.1933584305362,22.6752513297385,873539.32937547,0.0,1.0
2018-07-31,25.65,25.86,25.37,25.46,620099,22.4737324809812,22.6577279515857,22.2284051868418,22.3072603885294,707739.106686455,0.0,1.0
2018-08-01,25.98,26.05,25.5,25.59,1069776,22.7628682205026,22.8242000440374,22.3423071448351,22.4211623465227,1220970.05574047,0.0,1.0
2018-08-02,31.55,31.84,27.99,28.1,4246795,27.6431290360606,27.8972180192764,24.5239677248601,24.6203463047006,4847004.91305503,0.0,1.0
2018-08-03,31.16,31.29,30.45,31.06,1878356,27.3014231620808,27.4153251200741,26.679343237656,27.2138062713168,2143828.64265084,0.0,1.0
2018-08-06,31.19,31.59,30.97,31.15,548916,27.32770822931,27.6781757923663,27.1349510696291,27.2926614730044,626495.639383233,0.0,1.0
2018-08-07,30.56,31.23,30.38,31.23,1321821,26.7757218174965,27.3627549856157,26.6180114141212,27.3627549856157,1508637.19138298,0.0,1.0
2018-08-08,30.65,30.77,30.38,30.66,865179,26.8545770191841,26.959717288101,26.6180114141212,26.8633387082605,987456.861862189,0.0,1.0
2018-08-09,30.73,31.02,30.67,30.72,502944,26.9246705317954,27.1787595150111,26.8721003973369,26.915908842719,574026.304305139,0.0,1.0
2018-08-10,30.19,30.77,30.09,30.53,526930,26.4515393216694,26.959717288101,26.3639224309054,26.7494367502672,601402.304287372,0.0,1.0
2018-08-13,29.82,30.28,29.64,30.16,598800,26.1273568258424,26.5303945233571,25.9696464224671,26.4252542544402,683429.866979064,0.0,1.0
2018-08-14,29.8,29.87,29.24,29.85,1072154,26.1098334476896,26.1711652712245,25.6191788594109,26.1536418930716,1223684.14429037,0.0,1.0
2018-08-15,29.54,29.87,29.31,29.62,912971,25.9801604493588,26.2703924381296,25.7778775480943,26.0505197193638,1038067.62058183,0.112,1.0
2018-08-16,29.47,30.03,29.44,29.64,786616,25.9185960881044,26.4111109781396,25.8922113618525,26.0681095368651,894399.273834103,0.0,1.0
2018-08-17,29.83,29.88,29.36,29.49,511557,26.2352128031271,26.2791873468802,25.8218520918475,25.9361859056057,581651.287699146,0.0,1.0
2018-08-20,29.8,29.93,29.62,29.83,658212,26.2088280768752,26.3231618906333,26.0505197193638,26.2352128031271,748401.17011209,0.0,1.0
2018-08-21,29.93,30.16,29.76,29.93,705042,26.3231618906333,26.5254447918978,26.1736484418727,26.3231618906333,801647.885146685,0.0,1.0
2018-08-22,29.66,30.04,29.53,29.89,591694,26.0856993543664,26.4199058868903,25.9713655406082,26.2879822556308,672768.776546619,0.0,1.0
2018-08-23,29.24,29.6,29.15,29.6,551575,25.7163131868399,26.0329299018626,25.6371590080843,26.0329299018626,627152.612539086,0.0,1.0
2018-08-24,29.25,29.38,29.11,29.25,287868,25.7251080955906,25.8394419093487,25.6019793730818,25.7251080955906,327312.094033271,0.0,1.0
2018-08-27,29.41,29.63,29.23,29.23,450768,25.8658266356006,26.0593146281145,25.7075182780893,25.7075182780893,512532.890085698,0.0,1.0
2018-08-28,29.5,29.71,29.32,29.48,254193,25.9449808143563,26.1296738981195,25.786672456845,25.927390996855,289022.896322617,0.0,1.0
2018-08-29,30.02,30.1,29.35,29.46,378494,26.402316069389,26.472675339394,25.8130571830969,25.9098011793538,430355.800988748,0.0,1.0
2018-08-30,29.92,30.13,29.79,29.88,420946,26.3143669818827,26.4990600656459,26.2000331681245,26.2791873468802,478624.636065591,0.0,1.0
2018-08-31,29.45,29.98,29.31,29.88,412854,25.9010062706031,26.3671364343865,25.7778775480943,26.2791873468802,469423.858400421,0.0,1.0
2018-09-04,28.99,29.3,28.94,29.23,292733,25.4964404680742,25.7690826393437,25.4524659243211,25.7075182780893,332843.703442694,0.0,1.0
2018-09-05,29.04,29.09,28.76,28.98,353177,25.5404150118273,25.5843895555805,25.2941575668097,25.4876455593236,401569.828651982,0.0,1.0
2018-09-06,28.96,29.21,28.84,29.14,263671,25.4700557418223,25.689928460588,25.3645168368148,25.6283640993336,299799.585733206,0.0,1.0
2018-09-07,28.89,29.1,28.79,28.84,292766,25.4084913805679,25.5931844643311,25.3205422930616,25.3645168368148,332881.225150919,0.0,1.0
2018-09-10,29.43,29.61,28.92,28.92,321714,25.8834164531019,26.0417248106132,25.4348761068198,25.4348761068198,365795.722413814,0.0,1.0
2018-09-11,29.61,29.63,29.23,29.27,481843,26.0417248106132,26.0593146281145,25.7075182780893,25.7426979130918,547865.831996865,0.0,1.0
2018-09-12,30.01,30.03,29.5,29.6,675119,26.3935211606384,26.4111109781396,25.9449808143563,26.0329299018626,767624.79195898,0.0,1.0
2018-09-13,30.27,30.3,29.76,30.1,796422,26.6221887881547,26.6485735144066,26.1736484418727,26.472675339394,905548.906284013,0.0,1.0
2018-09-14,30.04,30.29,29.87,30.29,522390,26.4199058868903,26.639778605656,26.2703924381296,26.639778605656,593968.641189852,0.0,1.0
2018-09-17,30.51,30.64,30.14,30.16,392063,26.8332665981698,26.947600411928,26.5078549743966,26.5254447918978,445784.045197683,0.0,1.0
2018-09-18,29.99,30.39,29.99,30.15,412046,26.3759313431371,26.7277276931623,26.3759313431371,26.5166498831472,468505.145059657,0.0,1.0
2018-09-19,29.94,30.4,29.73,30.05,452778,26.331956799384,26.7365226019129,26.1472637156208,26.4287007956409,514818.303222992,0.0,1.0
2018-09-20,30.2,30.26,29.92,30.08,393046,26.5606244269003,26.6133938794041,26.3143669818827,26.4550855218928,446901.737294181,0.0,1.0
2018-09-21,30.36,30.45,30.18,30.2,338677,26.7013429669104,26.7804971456661,26.5430346093991,26.5606244269003,385083.017462539,0.0,1.0
2018-09-24,29.79,30.28,29.78,30.28,289016,26.2000331681245,26.6309836969054,26.1912382593739,26.6309836969054,328617.394670891,0.0,1.0
2018-09-25,29.69,29.85,29.69,29.85,333431,26.1120840806182,26.2528026206283,26.1120840806182,26.2528026206283,379118.202876345,0.0,1.0
2018-09-26,30.1,30.35,29.66,29.67,330235,26.472675339394,26.6925480581598,26.0856993543664,26.094494263117,375484.2822859,0.0,1.0
2018-09-27,30.24,30.38,30.07,30.08,192126,26.5958040619029,26.7189327844117,26.4462906131422,26.4550855218928,218451.385281574,0.0,1.0
2018-09-28,30.43,30.65,30.2,30.34,412146,26.7629073281648,26.9563953206787,26.5606244269003,26.6837531494091,468618.847205791,0.0,1.0
2018-10-01,30.58,31.08,30.53,30.63,526776,26.8948309594242,27.3345763969557,26.8508564156711,26.9388055031774,598955.617319295,0.0,1.0
2018-10-02,29.97,30.65,29.79,30.51,635853,26.3583415256359,26.9563953206787,26.2000331681245,26.8332665981698,722978.50725797,0.0,1.0
2018-10-03,30.02,30.08,29.88,29.96,417419,26.402316069389,26.4550855218928,26.2791873468802,26.3495466168852,474614.361371441,0.0,1.0
2018-10-04,29.39,29.9,29.15,29.9,429000,25.8482368180994,26.2967771643815,25.6371590080843,26.2967771643815,487782.206915229,0.0,1.0
2018-10-05,29.29,29.39,28.99,29.39,494255,25.7602877305931,25.8482368180994,25.4964404680742,25.8482368180994,561978.542375027,0.0,1.0
2018-10-08,29.62,29.62,28.94,29.02,365798,26.0505197193638,26.0505197193638,25.4524659243211,25.5228251943261,415920.176515565,0.0,1.0
2018-10-09,29.34,29.81,29.17,29.63,525905,25.8042622743462,26.2176229856258,25.6547488255855,26.0593146281145,597965.271626466,0.0,1.0
2018-10-10,28.35,29.21,28.24,29.13,614278,24.9335663080339,25.689928460588,24.836822311777,25.619569190583,698447.269229542,0.0,1.0
2018-10-11,28.81,28.9,28.11,28.29,551791,25.3381321105629,25.4172862893185,24.7224884980188,24.8807968555301,627398.209174735,0.0,1.0
2018-10-12,29.15,29.35,28.92,29.07,706314,25.6371590080843,25.8130571830969,25.4348761068198,25.5667997380792,803094.176445508,0.0,1.0
2018-10-15,29.44,29.57,29.15,29.2,343759,25.8922113618525,26.0065451756107,25.6371590080843,25.6811335518374,390861.360529073,0.0,1.0
2018-10-16,29.98,30.09,29.54,29.6,418867,26.3671364343865,26.4638804306434,25.9801604493588,26.0329299018626,476260.768447462,0.0,1.0
2018-10-17,29.87,29.92,29.49,29.86,316502,26.2703924381296,26.3143669818827,25.9361859056057,26.2615975293789,359869.566557305,0.0,1.0
2018-10-18,29.53,30.07,29.48,29.71,238346,25.9713655406082,26.4462906131422,25.927390996855,26.1296738981195,271004.517224749,0.0,1.0
2018-10-19,29.37,29.93,29.33,29.66,425261,25.8306470005981,26.3231618906333,25.7954673655956,26.0856993543664,483530.883671276,0.0,1.0
2018-10-22,29.71,29.83,29.17,29.31,377876,26.1296738981195,26.2352128031271,25.6547488255855,25.7778775480943,429653.121725639,0.0,1.0
2018-10-23,29.86,29.93,29.0,29.38,444027,26.2615975293789,26.3231618906333,25.5052353768248,25.8394419093487,504868.228414799,0.0,1.0
2018-10-24,29.43,30.02,29.42,29.81,580182,25.8834164531019,26.402316069389,25.8746215443513,26.2176229856258,659679.385483663,0.0,1.0
2018-10-25,29.95,30.05,29.51,29.75,426626,26.3407517081346,26.4287007956409,25.9537757231069,26.164853533122,485082.917966006,0.0,1.0
2018-10-26,29.66,29.93,29.22,29.68,450239,26.0856993543664,26.3231618906333,25.6987233693387,26.1032891718676,511931.405732647,0.0,1.0
2018-10-29,29.73,30.28,29.51,30.23,408663,26.1472637156208,26.6309836969054,25.9537757231069,26.5870091531522,464658.60145594,0.0,1.0
2018-10-30,29.76,30.45,29.66,29.73,747052,26.1736484418727,26.7804971456661,26.0856993543664,26.1472637156208,849414.156737612,0.0,1.0
2018-10-31,29.91,30.01,29.65,29.94,456584,26.3055720731321,26.3935211606384,26.0769044456157,26.331956799384,519145.806904856,0.0,1.0
2018-11-01,30.5,30.71,28.81,29.49,1163978,26.8244716894192,27.0091647731824,25.3381321105629,25.9361859056057,1323467.96652861,0.0,1.0
2018-11-02,31.13,32.0,30.88,31.35,824678,27.3785509407089,28.1437080020136,27.1586782219431,27.5720389332227,937676.584695657,0.0,1.0
2018-11-05,31.52,31.84,31.02,31.25,699638,27.7215523819834,28.0029894620035,27.2818069444519,27.4840898457164,795503.421169598,0.0,1.0
2018-11-06,31.1,31.35,30.91,31.29,652207,27.352166214457,27.5720389332227,27.185062948195,27.5192694807189,741573.356236738,0.0,1.0
2018-11-07,31.68,31.75,30.99,31.09,452353,27.8622709219935,27.9238352832479,27.2554222182,27.3433713057063,514335.069101922,0.0,1.0
2018-11-08,32.09,32.23,31.45,31.5,491852,28.2228621807693,28.3459909032781,27.659988020729,27.7039625644821,559246.279803425,0.0,1.0
2018-11-09,31.64,32.06,31.47,31.87,355508,27.8270912869909,28.1964774545174,27.6775778382303,28.0293741882554,404220.225678368,0.0,1.0
2018-11-12,31.7,31.95,31.44,31.61,348177,27.8798607394947,28.0997334582605,27.6511931119784,27.8007065607391,395884.721345277,0.0,1.0
2018-11-13,31.83,31.93,31.46,31.66,353762,27.9941945532529,28.0821436407592,27.6687829294796,27.8446811044922,402234.986206866,0.0,1.0
2018-11-14,31.87,32.38,31.84,31.99,574068,28.1278771662625,28.5779938074546,28.1013997167806,28.23378696419,650441.803761298,0.112,1.0
2018-11-15,31.45,31.82,30.99,31.68,849338,27.757192873516,28.0837480837927,27.3512053147937,27.9601866528772,962333.627241047,0.0,1.0
2018-11-16,31.44,31.52,30.98,31.06,489630,27.748367057022,27.8189735889737,27.3423794982997,27.4129860302514,554770.202093907,0.0,1.0
2018-11-19,31.26,31.64,31.05,31.44,526027,27.5895023601307,27.9248833869013,27.4041602137574,27.748367057022,596009.446105939,0.0,1.0
2018-11-20,30.99,31.19,30.61,30.99,695884,27.3512053147937,27.5277216446729,27.015824288023,27.3512053147937,788464.161333896,0.0,1.0
2018-11-21,31.33,31.72,31.04,31.04,899570,27.6512830755884,27.995489918853,27.3953343972635,27.3953343972635,1019248.47476179,0.0,1.0
2018-11-23,31.55,31.69,31.04,31.16,188816,27.8454510384556,27.9690124693711,27.3953343972635,27.501244195191,213936.013885103,0.0,1.0
2018-11-26,31.77,32.13,31.7,31.78,654513,28.0396190013228,28.3573483951055,27.9778382858651,28.0484448178168,741589.178120396,0.0,1.0
2018-11-27,31.75,31.81,31.44,31.6,489353,28.0219673683349,28.0749222672987,27.748367057022,27.8895801209255,554456.350111838,0.0,1.0
2018-11-28,32.02,32.09,31.54,31.71,469026,28.2602644136719,28.3220451291297,27.8366252219617,27.9866641023591,531425.053218342,0.0,1.0
2018-11-29,32.32,32.61,31.95,31.96,667340,28.5250389084908,28.7809875868158,28.1984836982142,28.2073095147081,756122.677665478,0.0,1.0
2018-11-30,32.84,32.99,32.22,32.22,555679,28.983981366177,29.1163686135864,28.4367807435512,28.4367807435512,629606.337702631,0.0,1.0
2018-12-03,33.72,33.72,33.11,33.16,447375,29.7606532176458,29.7606532176458,29.222278411514,29.2664074939838,506893.611832937,0.0,1.0
2018-12-04,33.98,34.4,33.67,33.67,936076,29.9901244464888,30.3608087392353,29.7165241351759,29.7165241351759,1060611.22009529,0.0,1.0
2018-12-06,33.41,33.5,33.05,33.49,440962,29.4870529063329,29.5664852547786,29.1693235125502,29.5576594382846,499627.42858022,0.0,1.0
2018-12-07,32.39,33.55,32.11,33.34,370522,28.5868196239486,29.6106143372484,28.3396967621176,29.4252721908751,419816.115883909,0.0,1.0
2018-12-10,32.43,32.7,32.25,32.32,303311,28.6221228899244,28.8604199352615,28.4632581930331,28.5250389084908,343663.388206003,0.0,1.0
2018-12-11,31.84,32.83,31.82,32.69,437852,28.1013997167806,28.975155549683,28.0837480837927,28.8515941187675,496103.675279744,0.0,1.0
2018-12-12,32.59,32.76,31.97,31.97,424789,28.7633359538279,28.9133748342252,28.2161353312021,28.2161353312021,481302.778378098,0.0,1.0
2018-12-13,32.7,32.77,32.14,32.52,465899,28.8604199352615,28.9222006507192,28.3661742115995,28.7015552383701,527882.038243875,0.0,1.0
2018-12-14,32.41,32.71,32.1,32.43,497469,28.6044712569365,28.8692457517554,28.3308709456236,28.6221228899244,563652.09988247,0.0,1.0
2018-12-17,31.46,32.435,31.33,32.24,418446,27.76601869001,28.6265357981714,27.6512830755884,28.4544323765391,474115.907900632,0.0,1.0
2018-12-18,31.38,32.07,31.33,31.59,363889,27.6954121580582,28.3043934961417,27.6512830755884,27.8807543044315,412300.663908972,0.0,1.0
2018-12-19,30.77,31.645,30.61,31.42,510965,27.1570373519265,27.9292962951483,27.015824288023,27.7307154240341,578943.602951029,0.0,1.0
2018-12-20,30.25,30.78,29.95,30.76,639873,26.6980948942403,27.1658631684204,26.4333203994214,27.1482115354325,725001.47769629,0.0,1.0
2018-12-21,29.89,30.81,29.86,30.21,408716,26.3803655004576,27.1923406179023,26.3538880509758,26.6627916282645,463091.432140623,0.0,1.0
2018-12-24,29.84,30.29,29.66,29.83,187133,26.3362364179878,26.7333981602162,26.1773717210965,26.3274106014939,212029.108160119,0.0,1.0
2018-12-26,30.87,31.0,29.8,29.96,379468,27.2452955168661,27.3600311312876,26.300933152012,26.4421462159154,429952.288561098,0.0,1.0
2018-12-27,30.6,30.7,30.07,30.55,553323,27.0069984715291,27.0952566364687,26.539230197349,26.9628693890593,626936.896295583,0.0,1.0
2018-12-28,30.24,30.86,30.14,30.81,296096,26.6892690777464,27.2364697003721,26.6010109128067,27.1923406179023,335488.507156827,0.0,1.0
2018-12-31,30.36,30.56,30.08,30.3,418350,26.7951788756739,26.9716952055532,26.548056013843,26.7422239767102,474007.136094573,0.0,1.0
2019-01-02,30.34,30.44,29.83,30.06,477193,26.777527242686,26.8657854076257,26.3274106014939,26.530404380855,540678.588010942,0.0,1.0
2019-01-03,29.8,30.32,29.67,30.24,430673,26.300933152012,26.7598756096981,26.1861975375904,26.6892690777464,487969.583657841,0.0,1.0
2019-01-04,30.39,30.53,30.07,30.21,296896,26.8216563251558,26.9452177560713,26.539230197349,26.6627916282645,336394.938873992,0.0,1.0
2019-01-07,31.07,31.24,30.31,30.49,483595,27.4218118467454,27.5718507271428,26.7510497932041,26.9099144900955,547932.307827548,0.0,1.0
2019-01-08,31.5,31.59,31.23,31.25,412447,27.8013219559858,27.8807543044315,27.5630249106488,27.5806765436367,467318.803061547,0.0,1.0
2019-01-09,32.01,32.03,31.55,31.55,493692,28.251438597178,28.2690902301659,27.8454510384556,27.8454510384556,559372.609137807,0.0,1.0
2019-01-10,31.86,32.1,31.46,31.46,888198,28.1190513497685,28.3308709456236,27.76601869001,27.76601869001,1006363.5479023,0.0,1.0
2019-01-11,31.41,31.85,31.02,31.8,612844,27.7218896075401,28.1102255332745,27.3776827642756,28.0660964508047,694376.54909225,0.0,1.0
2019-01-14,31.38,31.61,31.19,31.23,443979,27.6954121580582,27.8984059374194,27.5277216446729,27.5630249106488,503045.809193576,0.0,1.0
2019-01-15,31.88,31.88,31.41,31.41,648492,28.1367029827564,28.1367029827564,27.7218896075401,27.7218896075401,734767.146409088,0.0,1.0
2019-01-16,32.32,32.37,31.97,32.0,601560,28.5250389084908,28.5691679909607,28.2161353312021,28.242612780684,681591.329721648,0.0,1.0
2019-01-17,32.61,32.97,32.21,32.32,490045,28.7809875868158,29.0987169805985,28.4279549270572,28.5250389084908,555240.413547185,0.0,1.0
2019-01-18,32.77,33.16,32.7,33.08,280896,28.9222006507192,29.2664074939838,28.8604199352615,29.1958009620321,318266.304530707,0.0,1.0
2019-01-22,32.66,32.75,32.3301,32.48,288967,28.8251166692856,28.9045490177313,28.5339529831497,28.6662519723943,327411.067517247,0.0,1.0
2019-01-23,33.14,33.26,32.82,32.88,600731,29.2487558609959,29.3546656589234,28.966329733189,29.0192846321528,680652.039854735,0.0,1.0
2019-01-24,32.58,33.26,32.39,33.05,360245,28.7545101373339,29.3546656589234,28.5868196239486,29.1693235125502,408171.867437288,0.0,1.0
2019-01-25,33.22,33.31,32.85,32.95,339284,29.3193623929476,29.3987947413933,28.9928071826709,29.0810653476106,384422.223407938,0.0,1.0
2019-01-28,33.58,33.6,33.02,33.02,299052,29.6370917867303,29.6547434197182,29.1428460630683,29.1428460630683,338837.772351749,0.0,1.0
2019-01-29,33.71,33.99,33.51,33.51,663318,29.7518274011518,29.9989502629828,29.5753110712725,29.5753110712725,751565.592207434,0.0,1.0
2019-01-30,33.52,34.0,33.46,33.92,563530,29.5841368877665,30.0077760794767,29.5311819888027,29.937169547525,638501.831966952,0.0,1.0
2019-01-31,33.88,33.95,33.3,33.64,441907,29.9018662815492,29.9636469970069,29.3899689248993,29.6900466856941,500698.15104612,0.0,1.0
2019-02-01,33.98,34.18,33.57,33.98,472590,29.9901244464888,30.1666407763681,29.6282659702363,29.9901244464888,535463.206518308,0.0,1.0
2019-02-04,34.02,34.13,32.77,32.93,275084,30.0254277124647,30.1225116938983,28.9222006507192,29.0634137146226,311681.078105508,0.0,1.0
2019-02-05,34.21,34.43,33.88,34.22,462210,30.19311822585,30.3872861887172,29.9018662815492,30.2019440423439,523702.254988102,0.0,1.0
2019-02-06,34.35,34.36,33.86,34.19,428823,30.3166796567655,30.3255054732594,29.8842146485613,30.1754665928621,485873.460311899,0.0,1.0
2019-02-07,34.5,34.63,34.06,34.18,436709,30.4490669041749,30.5638025185965,30.0607309784405,30.1666407763681,494808.610963846,0.0,1.0
2019-02-08,34.42,34.7,34.24,34.51,320347,30.3784603722232,30.6255832340542,30.2195956753319,30.4578927206689,362965.851623015,0.0,1.0
2019-02-11,34.21,34.55,34.05,34.48,553141,30.19311822585,30.4931959866448,30.0519051619466,30.431415271187,626730.683079928,0.0,1.0
2019-02-12,34.24,34.35,34.03,34.35,877909,30.2195956753319,30.3166796567655,30.0342535289586,30.3166796567655,994705.702979921,0.0,1.0
2019-02-13,34.26,34.42,34.24,34.26,933445,30.2372473083198,30.3784603722232,30.2195956753319,30.2372473083198,1057630.19278546,0.0,1.0
2019-02-14,34.49,34.66,33.82,34.14,643872,30.440241087681,30.5902799680784,29.8489113825854,30.1313375103922,729532.503242463,0.0,1.0
2019-02-15,34.49,34.68,34.44,34.68,662186,30.440241087681,30.6079316010663,30.3961120052112,30.6079316010663,750282.991327645,0.0,1.0
2019-02-19,34.35,34.65,34.24,34.35,831271,30.3166796567655,30.5814541515844,30.2195956753319,30.3166796567655,941862.999948539,0.0,1.0
2019-02-20,34.17,34.56,33.98,34.36,1234487,30.1578149598741,30.5020218031387,29.9901244464888,30.3255054732594,1398722.71403366,0.0,1.0
2019-02-21,33.97,34.47,32.19,32.74,2139738,29.9812986299949,30.422589454693,28.4103032940693,28.8957232012373,2424407.98702696,0.0,1.0
2019-02-22,35.08,35.21,33.98,34.21,1182006,30.9609642608248,31.0756998752464,29.9901244464888,30.19311822585,1339259.66034804,0.0,1.0
2019-02-25,35.36,35.59,35.09,35.23,777967,31.2080871226558,31.411080902017,30.9697900773188,31.0933515082343,881467.454633887,0.0,1.0
2019-02-26,35.79,35.84,35.38,35.38,839495,31.5875972318963,31.6317263143661,31.2257387556438,31.2257387556438,951181.118000987,0.0,1.0
2019-02-27,35.81,36.11,35.62,35.62,455286,31.6052488648842,31.8700233597031,31.4375583514989,31.4375583514989,515857.088476045,0.0,1.0
2019-02-28,35.67,36.03,35.62,35.75,423920,31.4816874339687,31.7994168277514,31.4375583514989,31.5522939659204,480318.166925329,0.0,1.0
2019-03-01,35.95,36.66,35.92,35.92,473325,31.7288102957997,32.3554432668711,31.7023328463178,31.7023328463178,536295.990658452,0.0,1.0
2019-03-04,35.66,36.46,35.56,36.16,410431,31.4728616174747,32.1789269369918,31.3846034525351,31.9141524421729,465034.595134294,0.0,1.0
2019-03-05,35.53,35.87,35.52,35.67,297834,31.3581260030532,31.658203763848,31.3493001865592,31.4816874339687,337457.730062366,0.0,1.0
2019-03-06,35.35,35.6,35.25,35.41,406366,31.317527247181,31.5390090523237,31.2289345251239,31.3706828804152,458690.048758337,0.134,1.0
2019-03-07,35.28,35.39,35.17,35.33,269983,31.255512341741,31.3529643360038,31.1580603474782,31.2998087027695,304746.251984473,0.0,1.0
2019-03-08,35.35,35.41,35.08,35.15,505250,31.317527247181,31.3706828804152,31.0783268976268,31.1403418030668,570306.440832033,0.0,1.0
2019-03-11,35.44,35.57,35.25,35.45,801599,31.3972606970323,31.5124312357066,31.2289345251239,31.4061199692381,904813.602502756,0.0,1.0
2019-03-12,35.31,35.54,35.1,35.54,497969,31.2820901583581,31.4858534190894,31.0960454420382,31.4858534190894,562087.932775234,0.0,1.0
2019-03-13,35.54,35.65,35.29,35.33,428190,31.4858534190894,31.5833054133522,31.2643716139467,31.2998087027695,483324.126471783,0.0,1.0
2019-03-14,35.93,35.97,35.4,35.51,669879,31.8313650351121,31.8668021239349,31.3618236082095,31.4592756024723,756133.217769661,0.0,1.0
2019-03-15,35.81,35.98,35.48,35.98,420478,31.7250537686436,31.8756613961406,31.4326977858552,31.8756613961406,474619.122470404,0.0,1.0
2019-03-18,36.21,36.24,35.74,35.82,609002,32.0794246568719,32.1060024734891,31.6630388632036,31.7339130408493,687417.640929422,0.0,1.0
2019-03-19,36.56,36.68,36.16,36.3,766859,32.3894991840717,32.4958104505402,32.0351282958434,32.1591581067233,865600.449104429,0.0,1.0
2019-03-20,36.18,36.48,35.87,36.48,360102,32.0528468402548,32.3186250064261,31.7782094018778,32.3186250064261,406469.054837203,0.0,1.0
2019-03-21,36.49,36.51,36.02,36.13,300606,32.3274842786318,32.3452028230432,31.9110984849635,32.0085504792263,339312.296789221,0.0,1.0
2019-03-22,36.48,36.53,36.17,36.3,358076,32.3186250064261,32.3629213674546,32.0439875680491,32.1591581067233,404182.185269413,0.0,1.0
2019-03-25,36.73,36.82,36.37,36.49,556554,32.5401068115688,32.6198402614202,32.2211730121633,32.3274842786318,628216.389650334,0.0,1.0
2019-03-26,36.23,36.97,36.19,36.91,405398,32.0971432012833,32.7527293445058,32.0617061124605,32.6995737112716,457597.408214597,0.0,1.0
2019-03-27,35.83,36.01,35.09,35.52,669308,31.742772313055,31.9022392127578,31.0871861698325,31.468134874678,755488.695300161,0.0,1.0
2019-03-28,35.85,36.32,35.77,36.12,376135,31.7604908574664,32.1768766511347,31.6896166798207,31.9996912070206,424566.478223368,0.0,1.0
2019-03-29,35.97,36.03,35.67,35.9,547814,31.8668021239349,31.9199577571692,31.6010239577637,31.804787218495,618351.019451677,0.0,1.0
2019-04-01,36.6,36.75,35.85,36.2,540481,32.4249362728946,32.5578253559802,31.7604908574664,32.0705653846662,610073.815828477,0.0,1.0
2019-04-02,36.79,36.84,36.18,36.6,522373,32.593262444803,32.6375588058316,32.0528468402548,32.4249362728946,589634.213590801,0.0,1.0
2019-04-03,36.52,36.91,36.52,36.9,825547,32.3540620952489,32.6995737112716,32.3540620952489,32.6907144390658,931845.168351435,0.0,1.0
2019-04-04,36.8,37.02,36.47,36.47,508833,32.6021217170088,32.7970257055344,32.3097657342204,32.3097657342204,574350.791109125,0.0,1.0
2019-04-05,36.56,37.07,36.45,36.8,338888,32.3894991840717,32.8413220665629,32.2920471898089,32.6021217170088,382523.521268058,0.0,1.0
2019-04-08,36.63,36.85,36.39,36.56,320096,32.4515140895117,32.6464180780373,32.2388915565747,32.3894991840717,361311.846580051,0.0,1.0
2019-04-09,36.66,36.77,36.41,36.51,421199,32.4780919061288,32.5755439003916,32.2566101009861,32.3452028230432,475432.959073749,0.0,1.0
2019-04-10,36.85,36.98,36.4,36.75,295932,32.6464180780373,32.7615886167115,32.2477508287804,32.5578253559802,334036.468378635,0.0,1.0
2019-04-11,36.77,37.01,36.69,36.91,224608,32.5755439003916,32.7881664333286,32.504669722746,32.6995737112716,253528.726496589,0.0,1.0
2019-04-12,37.05,37.14,36.73,36.92,344296,32.8236035221515,32.9033369720029,32.5401068115688,32.7084329834773,388627.860173588,0.0,1.0
2019-04-15,37.0,37.27,36.98,37.1,348532,32.7793071611229,33.0185075106771,32.7615886167115,32.86789988318,393409.291313351,0.0,1.0
2019-04-16,37.09,37.14,36.96,37.02,397205,32.8590406109743,32.9033369720029,32.7438700723001,32.7970257055344,448349.470224024,0.0,1.0
2019-04-17,37.1,37.27,37.08,37.17,264454,32.86789988318,33.0185075106771,32.8501813387686,32.92991478862,298505.333010974,0.0,1.0
2019-04-18,37.19,37.2,36.9,37.08,317000,32.9476333330314,32.9564926052371,32.6907144390658,32.8501813387686,357817.202857505,0.0,1.0
2019-04-22,37.26,37.33,36.91,37.1,441892,33.0096482384714,33.0716631439113,32.6995737112716,32.86789988318,498790.408218008,0.0,1.0
2019-04-23,37.47,37.5,37.19,37.27,346040,33.1956929547913,33.2222707714084,32.9476333330314,33.0185075106771,390596.419169751,0.0,1.0
2019-04-24,37.54,37.58,37.13,37.52,378255,33.2577078602312,33.2931449490541,32.8944776997972,33.2399893158198,426959.451315034,0.0,1.0
2019-04-25,37.74,37.95,37.49,37.51,406910,33.4348933043454,33.6209380206653,33.2134114992027,33.2311300436141,459304.094683746,0.0,1.0
2019-04-26,37.08,37.66,37.06,37.66,357504,32.8501813387686,33.3640191266997,32.8324627943572,33.3640191266997,403536.534039021,0.0,1.0
2019-04-29,37.01,37.48,36.99,37.02,375290,32.7881664333286,33.204552226997,32.7704478889172,32.7970257055344,423612.67526938,0.0,1.0
2019-04-30,36.87,37.13,36.78,36.96,531929,32.6641366224487,32.8944776997972,32.5844031725973,32.7438700723001,600420.652677571,0.0,1.0
2019-05-01,36.3,36.92,36.27,36.74,683045,32.1591581067233,32.7084329834773,32.1325802901062,32.5489660837745,770994.483677618,0.0,1.0
2019-05-02,38.14,38.28,36.46,37.08,1081031,33.7892641925738,33.9132940034537,32.3009064620147,32.8501813387686,1220225.51615852,0.0,1.0
2019-05-03,37.62,38.15,37.44,37.94,570072,33.3285820378769,33.7981234647795,33.1691151381741,33.6120787484596,643474.979392377,0.0,1.0
2019-05-06,37.95,38.05,37.15,37.15,531080,33.6209380206653,33.7095307427224,32.9121962442086,32.9121962442086,599462.334680012,0.0,1.0
2019-05-07,37.78,38.09,37.58,37.8,1100279,33.4703303931682,33.7449678315452,33.2931449490541,33.4880489375796,1241951.90581342,0.0,1.0
2019-05-08,37.33,37.91,37.32,37.64,437574,33.0716631439113,33.5855009318424,33.0628038717056,33.3463005822883,493916.418685079,0.0,1.0
2019-05-09,37.51,37.89,37.07,37.07,485290,33.2311300436141,33.567782387431,32.8413220665629,32.8413220665629,547776.373421825,0.0,1.0
2019-05-10,37.63,37.83,37.11,37.45,366403,33.3374413100826,33.5146267541968,32.8767591553857,33.1779744103798,413581.377219554,0.0,1.0
2019-05-13,36.59,37.23,36.51,37.23,440478,32.4160770006889,32.9830704218542,32.3452028230432,32.9830704218542,497194.340316303,0.0,1.0
2019-05-14,36.79,36.88,36.49,36.59,503840,32.593262444803,32.6729958946544,32.3274842786318,32.4160770006889,568714.887973898,0.0,1.0
2019-05-15,37.24,37.53,36.41,36.41,587555,33.1106439416165,33.3684873020641,32.3726784617147,32.3726784617147,660831.249267808,0.134,1.0
2019-05-16,37.47,37.72,37.22,37.22,485306,33.3151403999025,33.537419158909,33.0928616408959,33.0928616408959,545830.382274277,0.0,1.0
2019-05-17,37.61,38.07,37.17,37.35,458013,33.4396165049462,33.8486094215182,33.0484058890946,33.2084465955793,515133.567020783,0.0,1.0
2019-05-20,37.5,37.74,37.21,37.46,197931,33.3418138509833,33.5552014596296,33.0839704905357,33.3062492495422,222615.738099117,0.0,1.0
2019-05-21,37.39,37.83,37.24,37.5,527200,33.2440111970204,33.6352218128719,33.1106439416165,33.3418138509833,592949.144529429,0.0,1.0
2019-05-22,37.35,37.64,37.0,37.14,530285,33.2084465955793,33.4662899560269,32.8972563329702,33.0217324380138,596418.88677312,0.0,1.0
2019-05-23,36.7,37.12,36.59,37.12,496461,32.6305218221623,33.0039501372933,32.5327191681994,33.0039501372933,558376.565330472,0.0,1.0
2019-05-24,36.74,37.25,36.68,36.91,372113,32.6660864236033,33.1195350919767,32.6127395214418,32.8172359797278,418520.646848027,0.0,1.0
2019-05-28,36.52,37.35,36.45,36.71,611385,32.4704811156776,33.2084465955793,32.4082430631557,32.6394129725226,687633.180440297,0.0,1.0
2019-05-29,36.31,36.54,35.89,36.11,695359,32.2837669581121,32.4882634163981,31.9103386429811,32.1059439509068,782079.901727691,0.0,1.0
2019-05-30,36.49,36.74,36.29,36.29,507826,32.4438076645968,32.6660864236033,32.2659846573915,32.2659846573915,571158.938296286,0.0,1.0
2019-05-31,36.06,36.29,35.95,36.2,271860,32.0614881991055,32.2659846573915,31.9636855451426,32.1859643041492,305764.708709732,0.0,1.0
2019-06-03,35.81,36.17,35.6,36.04,624488,31.839209440099,32.1592908530684,31.6524952825335,32.043705898385,702370.306086672,0.0,1.0
2019-06-04,36.34,36.34,35.8,36.12,576251,32.3104404091929,32.3104404091929,31.8303182897387,32.1148351012671,648117.483847169,0.0,1.0
2019-06-05,36.58,36.69,36.37,36.39,304419,32.5238280178391,32.621630671802,32.3371138602736,32.3548961609942,342384.267125388,0.0,1.0
2019-06-06,36.55,36.9,36.53,36.76,441794,32.4971545667584,32.8083448293675,32.4793722660378,32.6838687243239,496891.833001203,0.0,1.0
2019-06-07,36.83,36.92,36.63,36.68,452980,32.7461067768457,32.8261271300881,32.5682837696405,32.6127395214418,509472.882186914,0.0,1.0
2019-06-10,37.27,37.35,36.87,36.87,312945,33.1373173926972,33.2084465955793,32.7816713782868,32.7816713782868,351973.577455923,0.0,1.0
2019-06-11,37.27,37.64,37.21,37.37,293422,33.1373173926972,33.4662899560269,33.0839704905357,33.2262288962999,330015.788858335,0.0,1.0
2019-06-12,37.43,37.76,37.2,37.2,278966,33.2795757984614,33.5729837603501,33.0750793401754,33.0750793401754,313756.9253657,0.0,1.0
2019-06-13,38.22,38.23,37.39,37.48,533895,33.9819766769222,33.9908678272824,33.2440111970204,33.3240315502627,600479.103790856,0.0,1.0
2019-06-14,38.76,38.82,37.96,38.22,810581,34.4620987963763,34.5154456985379,33.7508067675553,33.9819766769222,911671.681566406,0.0,1.0
2019-06-17,39.05,39.17,38.69,38.75,571958,34.7199421568239,34.8266359611471,34.3998607438545,34.453207646016,643289.087266243,0.0,1.0
2019-06-18,39.31,39.55,39.1,39.14,683250,34.9511120661907,35.164499674837,34.7643979086252,34.7999625100663,768460.741653514,0.0,1.0
2019-06-19,39.1,39.49,38.85,39.33,413099,34.7643979086252,35.1111527726755,34.5421191496187,34.9688943669113,464618.16892254,0.0,1.0
2019-06-20,39.14,39.54,38.89,39.43,288398,34.7999625100663,35.1556085244768,34.5776837510597,35.0578058705139,324365.226449162,0.0,1.0
2019-06-21,39.13,39.27,38.93,39.04,307305,34.791071359706,34.9155474647497,34.6132483525008,34.7110510064636,345630.191311867,0.0,1.0
2019-06-24,38.91,39.28,38.9,39.05,218802,34.5954660517802,34.9244386151099,34.58657490142,34.7199421568239,246089.640973688,0.0,1.0
2019-06-25,38.3,38.98,38.15,38.84,400336,34.0531058798042,34.6577041043021,33.9197386244003,34.5332279992584,450263.445986976,0.0,1.0
2019-06-26,38.09,38.44,38.06,38.27,302877,33.8663917222387,34.1775819848479,33.839718271158,34.0264324287235,340649.958360471,0.0,1.0
2019-06-27,38.45,38.54,38.21,38.33,452246,34.1864731352082,34.2664934884505,33.9730855265619,34.079779330885,508647.342217102,0.0,1.0
2019-06-28,38.68,38.76,38.33,38.53,514101,34.3909695934942,34.4620987963763,34.079779330885,34.2576023380903,578216.517738475,0.0,1.0
2019-07-01,38.84,39.58,38.71,38.98,286344,34.5332279992584,35.1911731259178,34.417643044575,34.6577041043021,322055.064190317,0.0,1.0
2019-07-02,38.94,39.17,38.68,38.72,401668,34.622139502861,34.8266359611471,34.3909695934942,34.4265341949353,451761.564842274,0.0,1.0
2019-07-03,39.16,39.23,39.03,39.03,229027,34.8177448107868,34.8799828633086,34.7021598561034,34.7021598561034,257589.840144426,0.0,1.0
2019-07-05,38.91,39.09,38.48,39.09,521772,34.5954660517802,34.755506758265,34.213146586289,34.755506758265,586844.197722704,0.0,1.0
2019-07-08,38.79,38.89,38.6,38.87,332325,34.4887722474571,34.5776837510597,34.3198403906121,34.5599014503392,373770.531972197,0.0,1.0
2019-07-09,39.04,39.17,38.6,38.6,484817,34.7110510064636,34.8266359611471,34.3198403906121,34.3198403906121,545280.397199022,0.0,1.0
2019-07-10,38.78,39.39,38.66,39.14,332793,34.4798810970968,35.0222412690728,34.3731872927737,34.7999625100663,374296.898056492,0.0,1.0
2019-07-11,38.96,39.19,38.74,38.75,432892,34.6399218035816,34.8444182618676,34.4443164956558,34.453207646016,486879.630261065,0.0,1.0
2019-07-12,39.54,39.8,38.88,38.88,348740,35.1556085244768,35.3867784338436,34.5687926006995,34.5687926006995,392232.709907422,0.0,1.0
2019-07-15,39.88,39.99,39.68,39.7,328738,35.4579076367257,35.5557102906886,35.2800846295204,35.297866930241,369736.183373132,0.0,1.0
2019-07-16,40.3,40.36,39.77,39.77,412791,35.8313359518567,35.8846828540183,35.3601049827628,35.3601049827628,464271.757055098,0.0,1.0
2019-07-17,40.17,40.39,40.11,40.27,346184,35.7157509971733,35.911356305099,35.6624040950117,35.8046625007759,389357.941293201,0.0,1.0
2019-07-18,40.16,40.35,39.99,40.27,289684,35.706859846813,35.875791703658,35.5557102906886,35.8046625007759,325811.608467115,0.0,1.0
2019-07-19,39.42,40.4,39.38,40.15,399277,35.0489147201536,35.9202474554593,35.0133501187126,35.6979686964528,449072.374014182,0.0,1.0
2019-07-22,39.14,39.66,39.1,39.66,260981,34.7999625100663,35.2623023287999,34.7643979086252,35.2623023287999,293528.946677608,0.0,1.0
2019-07-23,39.78,39.79,39.06,39.27,350457,35.3689961331231,35.3778872834833,34.7288333071842,34.9155474647497,394163.843597022,0.0,1.0
2019-07-24,39.34,39.9,39.29,39.9,585573,34.9777855172715,35.4756899374462,34.9333297654702,35.4756899374462,658602.066406547,0.0,1.0
2019-07-25,39.53,39.65,39.2,39.38,305672,35.1467173741165,35.2534111784396,34.8533094122279,35.0133501187126,343793.533586115,0.0,1.0
2019-07-26,39.38,39.62,39.15,39.62,284383,35.0133501187126,35.2267377273589,34.8088536604265,35.2267377273589,319849.500320016,0.0,1.0
2019-07-29,39.77,39.83,39.39,39.39,327095,35.3601049827628,35.4134518849244,35.0222412690728,35.0222412690728,367888.278508827,0.0,1.0
2019-07-30,39.4,39.8,39.24,39.63,530405,35.0311324194331,35.3867784338436,34.8888740136689,35.2356288777191,596553.852435758,0.0,1.0
2019-07-31,39.37,39.64,39.01,39.45,374575,35.0044589683523,35.2445200280794,34.6843775553829,35.0755881712344,421289.692359846,0.0,1.0
2019-08-01,39.19,40.28,38.73,39.46,775789,34.8444182618676,35.8135536511362,34.4354253452955,35.0844793215947,872540.6371118,0.0,1.0
2019-08-02,38.65,40.29,38.37,39.99,674284,34.3642961424134,35.8224448014964,34.1153439323261,35.5557102906886,758376.557226635,0.0,1.0
2019-08-05,38.27,38.56,37.93,38.24,633785,34.0264324287235,34.2842757891711,33.7241333164745,33.9997589776427,712826.770799666,0.0,1.0
2019-08-06,37.26,38.46,37.0,38.08,962785,33.128426242337,34.1953642855684,32.8972563329702,33.8575005718785,1082857.62920289,0.0,1.0
2019-08-07,37.41,37.42,36.67,37.01,400804,33.2617934977409,33.2706846481012,32.6038483710815,32.9061474833304,450789.81207127,0.0,1.0
2019-08-08,37.85,37.94,37.39,37.59,246436,33.6530041135925,33.7330244668348,33.2440111970204,33.4218342042256,277169.983651848,0.0,1.0
2019-08-09,37.39,37.88,37.21,37.88,209091,33.2440111970204,33.6796775646732,33.0839704905357,33.6796775646732,235167.544724588,0.0,1.0
2019-08-12,36.83,37.4,36.8,37.19,471364,32.7461067768457,33.2529023473806,32.7194333257649,33.0661881898151,530149.621703281,0.0,1.0
2019-08-13,37.46,37.62,36.77,36.77,426487,33.3062492495422,33.4485076553064,32.6927598746841,32.6927598746841,479675.838017684,0.0,1.0
2019-08-14,35.8,36.72,35.59,36.68,413549,31.9494597045662,32.770507272393,31.7620466727797,32.7348095520528,463389.814316142,0.134,1.0
2019-08-15,35.94,36.08,35.75,35.75,279356,32.0744017257572,32.1993437469483,31.9048375541408,31.9048375541408,313023.910027833,0.0,1.0
2019-08-16,36.17,36.36,36.03,36.08,259398,32.279663617714,32.4492277893304,32.1547215965229,32.1993437469483,290660.577232634,0.0,1.0
2019-08-19,36.33,36.87,36.31,36.51,219816,32.4224544990752,32.9043737236692,32.404605638905,32.5830942406065,246308.165232456,0.0,1.0
2019-08-20,36.49,36.68,35.98,36.23,316737,32.5652453804363,32.7348095520528,32.1100994460975,32.3332101982244,354910.05809965,0.0,1.0
2019-08-21,36.56,36.92,36.41,36.92,854145,32.6277163910319,32.9489958740945,32.4938499397557,32.9489958740945,957086.325801926,0.0,1.0
2019-08-22,36.43,36.62,36.2,36.62,518572,32.5116987999259,32.6812629715423,32.3064369079692,32.6812629715423,581070.15804548,0.0,1.0
2019-08-23,35.59,36.36,35.51,36.24,543747,31.7620466727797,32.4492277893304,31.6906512320991,32.3421346283095,609279.242278325,0.0,1.0
2019-08-26,35.91,36.16,35.5,35.82,372617,32.047628435502,32.2707391876289,31.681726802014,31.9673085647364,417524.700678851,0.0,1.0
2019-08-27,36.22,36.25,35.87,36.03,550026,32.3242857681393,32.3510590583946,32.0119307151617,32.1547215965229,616314.985670503,0.0,1.0
2019-08-28,36.2,36.33,35.98,36.09,322931,32.3064369079692,32.4224544990752,32.1100994460975,32.2082681770334,361850.557314674,0.0,1.0
2019-08-29,36.92,37.02,36.41,36.41,347809,32.9489958740945,33.0382401749453,32.4938499397557,32.4938499397557,389726.847187354,0.0,1.0
2019-08-30,36.68,37.16,36.55,37.16,302805,32.7348095520528,33.1631821961363,32.6187919609468,33.1631821961363,339298.977204634,0.0,1.0
2019-09-03,36.41,36.94,36.31,36.48,373376,32.4938499397557,32.9668447342647,32.404605638905,32.5563209503513,418375.175154828,0.0,1.0
2019-09-04,37.22,37.32,36.6,36.6,756050,33.2167287766468,33.3059730774975,32.6634141113722,32.6634141113722,847168.94277031,0.0,1.0
2019-09-05,37.44,37.78,37.43,37.5,359334,33.4130662385184,33.7164968614109,33.4041418084333,33.4666128190289,402640.837089382,0.0,1.0
2019-09-06,37.22,37.61,37.2,37.55,310575,33.2167287766468,33.5647815499647,33.1988799164766,33.5112349694542,348005.415516023,0.0,1.0
2019-09-09,37.24,37.32,37.02,37.13,367991,33.2345776368169,33.3059730774975,33.0382401749453,33.1364089058811,412341.176402341,0.0,1.0
2019-09-10,37.29,37.38,36.82,37.12,363601,33.2791997872423,33.359519658008,32.8597515732438,33.127484475796,407422.094782392,0.0,1.0
2019-09-11,37.42,37.7,36.94,37.29,428978,33.3952173783483,33.6451014207303,32.9668447342647,33.2791997872423,480678.313248756,0.0,1.0
2019-09-12,37.3,37.43,36.89,37.41,318257,33.2881242173274,33.4041418084333,32.9222225838393,33.3862929482632,356613.248091066,0.0,1.0
2019-09-13,37.48,37.9,37.11,37.31,315887,33.4487639588587,33.8235900224318,33.118560045711,33.2970486474124,353957.616328133,0.0,1.0
2019-09-16,36.28,37.31,36.28,37.31,351731,32.3778323486498,33.2970486474124,32.3778323486498,33.2970486474124,394121.525573102,0.0,1.0
2019-09-17,36.93,36.97,36.1,36.32,390560,32.9579203041796,32.9936180245199,32.2171926071184,32.4135300689901,437630.18621569,0.0,1.0
2019-09-18,36.17,36.93,36.06,36.93,497950,32.279663617714,32.9579203041796,32.1814948867781,32.9579203041796,557962.800148768,0.0,1.0
2019-09-19,35.9,36.51,35.88,36.17,477728,32.038704005417,32.5830942406065,32.0208551452468,32.279663617714,535303.650144533,0.0,1.0
2019-09-20,35.48,36.34,35.46,36.11,344689,31.6638779418438,32.4313789291602,31.6460290816737,32.2261170372035,386230.825626025,0.0,1.0
2019-09-23,35.21,35.53,35.15,35.51,376040,31.4229183295468,31.7085000922692,31.3693717490364,31.6906512320991,421360.239718733,0.0,1.0
2019-09-24,35.13,35.57,35.05,35.35,365526,31.3515228888662,31.7441978126095,31.2801274481856,31.5478603507379,409579.095264944,0.0,1.0
2019-09-25,34.99,35.28,34.64,35.11,343744,31.2265808676752,31.4853893401423,30.9142258146976,31.3336740286961,385171.934480044,0.0,1.0
2019-09-26,35.47,35.71,34.95,35.07,629195,31.6549535117588,31.8691398338005,31.1908831473349,31.2979763083558,705025.412269512,0.0,1.0
2019-09-27,35.31,35.74,35.23,35.5,224500,31.5121626303976,31.8959131240558,31.440767189717,31.681726802014,251556.679653376,0.0,1.0
2019-09-30,35.5,35.72,35.39,35.39,470058,31.681726802014,31.8780642638856,31.5835580710782,31.5835580710782,526709.263806265,0.0,1.0
2019-10-01,34.88,35.78,34.8,35.38,606298,31.1284121367394,31.9316108443961,31.0570166960588,31.5746336409931,679368.871984331,0.0,1.0
2019-10-02,34.84,34.89,34.48,34.67,388150,31.0927144163991,31.1373365668244,30.7714349333364,30.9409991049528,434929.733663509,0.0,1.0
2019-10-03,35.05,35.05,34.42,34.74,404834,31.2801274481856,31.2801274481856,30.7178883528259,31.0034701155483,453624.484858774,0.0,1.0
2019-10-04,35.05,35.33,34.95,35.09,359005,31.2801274481856,31.5300114905677,31.1908831473349,31.3158251685259,402272.186097819,0.0,1.0
2019-10-07,34.89,35.1,34.8,34.99,208913,31.1373365668244,31.324749598611,31.0570166960588,31.2265808676752,234091.138603233,0.0,1.0
2019-10-08,34.48,34.76,34.36,34.57,252998,30.7714349333364,31.0213189757185,30.6643417723155,30.8517548041021,283489.250952983,0.0,1.0
2019-10-09,34.75,34.91,34.45,34.54,198324,31.0123945456334,31.1551854269946,30.7446616430812,30.8249815138468,222225.955169604,0.0,1.0
2019-10-10,34.9,34.92,34.58,34.85,420476,31.1462609969095,31.1641098570797,30.8606792341871,31.1016388464841,471151.654494133,0.0,1.0
2019-10-11,34.79,35.46,34.78,35.19,705856,31.0480922659737,31.6460290816737,31.0391678358886,31.4050694693767,790925.575382687,0.0,1.0
2019-10-14,34.44,34.8,34.36,34.79,332896,30.7357372129961,31.0570166960588,30.6643417723155,31.0480922659737,373016.536436036,0.0,1.0
2019-10-15,35.21,35.3,34.42,34.48,758872,31.4229183295468,31.5032382003125,30.7178883528259,30.7714349333364,850331.049451745,0.0,1.0
2019-10-16,35.28,35.56,34.99,35.25,464228,31.4853893401423,31.7352733825244,31.2265808676752,31.4586160498871,520176.633773396,0.0,1.0
2019-10-17,35.38,35.59,35.19,35.3,496097,31.5746336409931,31.7620466727797,31.4050694693767,31.5032382003125,555886.477086863,0.0,1.0
2019-10-18,26.28,28.3,23.45,23.51,17936936,23.4534022635754,25.2561371407604,20.9277885494994,20.9813351300098,20098690.7051898,0.0,1.0
2019-10-21,27.0,27.54,26.0,26.56,2758609,24.0959612297008,24.5778804542948,23.2035182211933,23.7032863059575,3091075.81515331,0.0,1.0
2019-10-22,27.8,28.59,26.74,26.92,2028116,24.8099156365067,25.5149456132276,23.8639260474888,24.0245657890202,2272543.99515317,0.0,1.0
2019-10-23,26.82,27.79,26.52,27.68,1391458,23.9353214881694,24.8009912064216,23.6675885856172,24.7028224754858,1559156.14412974,0.0,1.0
2019-10-24,26.42,26.9,26.04,26.9,1057370,23.5783442847665,24.00671692885,23.2392159415336,24.00671692885,1184803.94817412,0.0,1.0
2019-10-25,25.97,26.43,25.93,26.2,1192407,23.1767449309381,23.5872687148515,23.1410472105978,23.3820068228948,1336115.57111556,0.0,1.0
2019-10-28,26.2,26.48,25.87,26.06,1117553,23.3820068228948,23.6318908652769,23.0875006300874,23.2570648017038,1252240.18715666,0.0,1.0
2019-10-29,25.87,26.33,25.83,26.14,951460,23.0875006300874,23.4980244140008,23.0518029097471,23.3284602423844,1066129.70344321,0.0,1.0
2019-10-30,25.77,25.96,25.61,25.96,1220674,22.9982563292366,23.167820500853,22.8554654478754,23.167820500853,1367789.30235726,0.0,1.0
2019-10-31,25.53,26.73,25.47,25.94,801127,22.7840700071948,23.8550016174038,22.7305234266844,23.1499716406829,897678.610693409,0.0,1.0
2019-11-01,25.87,25.99,25.52,25.53,1544786,23.0875006300874,23.1945937911083,22.7751455771098,22.7840700071948,1730963.19347447,0.0,1.0
2019-11-04,26.8,27.0,25.71,25.95,1081674,23.9174726279993,24.0959612297008,22.9447097487262,23.158896070768,1212037.05972109,0.0,1.0
2019-11-05,26.84,27.09,26.29,26.81,745543,23.9531703483396,24.1762811004664,23.4623266936605,23.9263970580844,835395.64195464,0.0,1.0
2019-11-06,26.83,27.16,26.54,26.92,782004,23.9442459182545,24.238752111062,23.6854374457874,24.0245657890202,876250.911873757,0.0,1.0
2019-11-07,26.73,26.98,26.6,26.97,398367,23.8550016174038,24.0781123695306,23.7389840262978,24.0691879394455,446378.083757132,0.0,1.0
2019-11-08,27.21,27.27,26.6,26.68,519129,24.2833742614873,24.3369208419978,23.7389840262978,23.8103794669784,581694.287535757,0.0,1.0
2019-11-11,26.96,27.2,26.64,27.12,745496,24.0602635093605,24.2744498314023,23.7746817466381,24.2030543907217,835342.977527273,0.0,1.0
2019-11-12,27.09,27.29,26.87,26.91,1225317,24.1762811004664,24.3547697021679,23.9799436385948,24.0156413589351,1372991.8754692,0.0,1.0
2019-11-13,27.24,27.34,26.61,26.76,913342,24.4297349148826,24.5194182295481,23.8647300324899,23.9992550044882,1018407.94288944,0.134,1.0
2019-11-14,27.34,27.57,27.15,27.22,1395438,24.5194182295481,24.7256898532787,24.3490199316836,24.4117982519495,1555961.66935251,0.0,1.0
2019-11-15,27.1,27.54,27.1,27.45,716414,24.3041782743509,24.6987848588791,24.3041782743509,24.6180698756801,798826.406753656,0.0,1.0
2019-11-18,26.69,27.13,26.6,27.12,576417,23.9364766842223,24.3310832687505,23.8557617010233,24.322114937284,642724.906132101,0.0,1.0
2019-11-19,26.99,27.12,26.37,26.56,1603563,24.2055266282188,24.322114937284,23.6494900772927,23.8198883751571,1788028.24804249,0.0,1.0
2019-11-20,26.78,26.92,26.62,26.89,830911,24.0171916674213,24.142748307953,23.8736983639564,24.1158433135533,926494.524760944,0.0,1.0
2019-11-21,27.43,27.48,26.74,26.82,1346659,24.600133212747,24.6449748700798,23.981318341555,24.0530649932874,1501571.39599795,0.0,1.0
2019-11-22,27.06,27.57,26.97,27.41,631589,24.2683049484847,24.7256898532787,24.1875899652857,24.5821965498139,704243.595763252,0.0,1.0
2019-11-25,27.96,27.96,27.12,27.2,772442,25.0754547804742,25.0754547804742,24.322114937284,24.3938615890164,861299.566012959,0.0,1.0
2019-11-26,28.09,28.28,27.79,27.92,1670161,25.1920430895393,25.3624413874038,24.9229931455428,25.039581454608,1862287.32315406,0.0,1.0
2019-11-27,28.63,28.65,28.1,28.1,834190,25.676332988733,25.6942696516661,25.2010114210059,25.2010114210059,930150.723254758,0.0,1.0
2019-11-29,29.11,29.36,28.74,28.98,685893,26.1068128991274,26.3310211857912,25.7749846348651,25.9902245900623,764794.43535091,0.0,1.0
2019-12-02,28.95,29.41,28.88,29.2,1189382,25.9633195956626,26.3758628431239,25.9005412753968,26.1875278823264,1326202.09727543,0.0,1.0
2019-12-03,28.85,28.99,28.49,28.61,1634307,25.8736362809971,25.9991929215288,25.5507763482013,25.6583963257999,1822308.87216379,0.0,1.0
2019-12-04,28.94,29.04,28.81,28.99,1527802,25.9543512641961,26.0440345788616,25.8377629551309,25.9991929215288,1703552.1107782,0.0,1.0
2019-12-05,29.26,29.31,28.87,28.99,988157,26.2413378711257,26.2861795284584,25.8915729439302,25.9991929215288,1101829.25741048,0.0,1.0
2019-12-06,29.44,29.52,29.3,29.46,793389,26.4027678375236,26.474514489256,26.2772111969919,26.4207045004567,884656.196037315,0.0,1.0
2019-12-09,29.35,29.54,29.31,29.41,846746,26.3220528543246,26.4924511521891,26.2861795284584,26.3758628431239,944151.097847102,0.0,1.0
2019-12-10,28.51,29.33,28.49,29.33,1057553,25.5687130111344,26.3041161913915,25.5507763482013,26.3041161913915,1179208.19936734,0.0,1.0
2019-12-11,28.75,28.89,28.44,28.5,475173,25.7839529663316,25.9095096068633,25.5059346908686,25.5597446796679,529834.341841946,0.0,1.0
2019-12-12,28.75,28.88,28.62,28.75,629049,25.7839529663316,25.9005412753968,25.6673646572665,25.7839529663316,701411.407847951,0.0,1.0
2019-12-13,28.58,28.94,28.58,28.69,567544,25.6314913314003,25.9543512641961,25.6314913314003,25.7301429775323,632831.204016947,0.0,1.0
2019-12-16,28.69,28.84,28.58,28.82,579204,25.7301429775323,25.8646679495306,25.6314913314003,25.8467312865975,645832.507596649,0.0,1.0
2019-12-17,29.02,29.11,28.56,28.71,428175,26.0260979159285,26.1068128991274,25.6135546684672,25.7480796404654,477429.945131931,0.0,1.0
2019-12-18,29.17,29.3,28.97,29.13,451148,26.1606228879267,26.2772111969919,25.9812562585957,26.1247495620605,503045.635280856,0.0,1.0
2019-12-19,28.94,29.19,28.64,29.1,537929,25.9543512641961,26.1785595508598,25.6853013201996,26.0978445676609,599809.453972965,0.0,1.0
2019-12-20,29.18,29.36,28.79,28.98,538424,26.1695912193933,26.3310211857912,25.8198262921978,25.9902245900623,600361.396106066,0.0,1.0
2019-12-23,29.36,29.37,29.02,29.17,503876,26.3310211857912,26.3399895172577,26.0260979159285,26.1606228879267,561839.180319488,0.0,1.0
2019-12-24,29.32,29.37,29.13,29.36,422948,26.295147859925,26.3399895172577,26.1247495620605,26.3310211857912,471601.659213312,0.0,1.0
2019-12-26,29.4,29.56,29.26,29.26,286250,26.3668945116574,26.5103878151222,26.2413378711257,26.2413378711257,319178.657777813,0.0,1.0
2019-12-27,29.55,29.67,29.4,29.55,611710,26.5014194836556,26.6090394612542,26.3668945116574,26.5014194836556,682077.822704861,0.0,1.0
2019-12-30,29.56,29.64,29.14,29.59,604765,26.5103878151222,26.5821344668546,26.1337178935271,26.5372928095218,674333.907322268,0.0,1.0
2019-12-31,29.53,29.75,29.44,29.51,312887,26.4834828207225,26.6807861129866,26.4027678375236,26.4655461577894,348879.834746295,0.0,1.0
2020-01-02,29.77,29.82,29.5,29.56,355740,26.6987227759197,26.7435644332525,26.4565778263229,26.5103878151222,396662.412988225,0.0,1.0
2020-01-03,29.76,29.77,29.5,29.55,1132229,26.6897544444532,26.6987227759197,26.4565778263229,26.5014194836556,1262474.52407726,0.0,1.0
2020-01-06,29.69,29.94,29.5,29.5,772447,26.6269761241873,26.8511844108511,26.4565778263229,26.4565778263229,861305.141186023,0.0,1.0
2020-01-07,29.66,30.0,29.5,29.63,1083544,26.6000711297877,26.9049943996504,26.4565778263229,26.573166135388,1208189.06397625,0.0,1.0
2020-01-08,29.53,29.92,29.44,29.64,619066,26.4834828207225,26.833247747918,26.4027678375236,26.5821344668546,690280.017313118,0.0,1.0
2020-01-09,29.4,29.5,29.16,29.42,765943,26.3668945116574,26.4565778263229,26.1516545564602,26.3848311745905,854052.956067464,0.0,1.0
2020-01-10,28.31,29.42,28.31,29.39,788618,25.3893463818034,26.3848311745905,25.3893463818034,26.3579261801908,879336.365901918,0.0,1.0
2020-01-13,28.7,28.77,28.22,28.35,2147403,25.7391113089989,25.8018896292647,25.3086313986045,25.4252197076696,2394428.67160891,0.0,1.0
2020-01-14,29.29,29.41,28.73,28.76,817530,26.2682428655253,26.3758628431239,25.7660163033985,25.7929212977982,911574.246613436,0.0,1.0
2020-01-15,29.2,29.44,29.04,29.24,647904,26.1875278823264,26.4027678375236,26.0440345788616,26.2234012081926,722435.385463323,0.0,1.0
2020-01-16,29.7,29.79,29.25,29.41,495577,26.6359444556539,26.7166594388528,26.2323695396591,26.3758628431239,552585.508071809,0.0,1.0
2020-01-17,29.71,30.03,29.66,29.77,370534,26.6449127871204,26.93189939405,26.6000711297877,26.6987227759197,413158.23504295,0.0,1.0
2020-01-21,30.01,30.09,29.69,29.8,627510,26.9139627311169,26.9857093828493,26.6269761241873,26.7256277703194,699695.369579584,0.0,1.0
2020-01-22,30.07,30.28,29.8,30.1,491287,26.9677727199162,27.1561076807138,26.7256277703194,26.9946777143159,547802.009584939,0.0,1.0
2020-01-23,30.12,30.23,29.84,29.96,328796,27.012614377249,27.111266023381,26.7615010961856,26.8691210737842,366618.92039376,0.0,1.0
2020-01-24,29.84,30.29,29.8,30.14,1180351,26.7615010961856,27.1650760121803,26.7256277703194,27.0305510401821,1316132.21969153,0.0,1.0
2020-01-27,29.07,29.38,28.99,29.37,635574,26.0709395732612,26.3489578487243,25.9991929215288,26.3399895172577,708687.008693367,0.0,1.0
2020-01-28,29.15,29.28,28.96,29.19,424388,26.1426862249936,26.2592745340588,25.9722879271292,26.1785595508598,473207.30905506,0.0,1.0
2020-01-29,28.83,29.31,28.76,29.31,480871,25.855699618064,26.2861795284584,25.7929212977982,26.2861795284584,536187.80906297,0.0,1.0
2020-01-30,28.89,28.93,28.48,28.71,499370,25.9095096068633,25.9453829327295,25.5418080167348,25.7480796404654,556814.834356356,0.0,1.0
2020-01-31,27.72,29.0,27.58,29.0,720865,24.860214825277,26.0081612529954,24.7346581847453,26.0081612529954,803789.425813111,0.0,1.0
2020-02-03,28.17,28.57,27.81,27.81,466602,25.2637897412717,25.6225229999337,24.9409298084759,24.9409298084759,520277.380179715,0.0,1.0
2020-02-04,28.83,28.9,28.48,28.6,889854,25.855699618064,25.9184779383299,25.5418080167348,25.6494279943334,992218.009915174,0.0,1.0
2020-02-05,28.92,29.19,28.68,29.1,702095,25.936414601263,26.1785595508598,25.7211746460658,26.0978445676609,782860.226139786,0.0,1.0
2020-02-06,28.74,29.14,28.65,29.07,361053,25.7749846348651,26.1337178935271,25.6942696516661,26.0709395732612,402586.591883503,0.0,1.0
2020-02-07,28.3,28.54,28.01,28.52,411831,25.3803780503369,25.5956180055341,25.1202964378069,25.577681342601,459205.819428103,0.0,1.0
2020-02-10,28.13,28.45,28.11,28.26,398382,25.2279164154055,25.5149030223351,25.2099797524724,25.3445047244707,444209.718926955,0.0,1.0
2020-02-11,28.5,28.61,27.99,28.16,388331,25.5597446796679,25.6583963257999,25.1023597748738,25.2548214098052,433002.506038484,0.0,1.0
2020-02-12,28.45,28.77,28.2,28.68,592369,25.5149030223351,25.8018896292647,25.2906947356714,25.7211746460658,660511.938267898,0.0,1.0
2020-02-13,28.06,28.44,27.99,28.25,421350,25.1651380951397,25.5059346908686,25.1023597748738,25.3355363930041,469819.833902818,0.0,1.0
2020-02-14,27.82,28.34,27.74,28.15,659432,24.9498981399425,25.4162513762031,24.8781514882101,25.2458530783386,735289.504474196,0.0,1.0
2020-02-18,27.93,27.99,27.49,27.67,456598,25.0485497860745,25.1023597748738,24.6539432015463,24.8153731679442,509122.573918023,0.0,1.0
2020-02-19,27.31,28.04,27.31,27.95,801348,24.4925132351484,25.1472014322066,24.4925132351484,25.0664864490076,893530.756516805,0.0,1.0
2020-02-20,27.88,28.92,26.62,26.93,1519740,25.0037081287418,25.936414601263,23.8736983639564,24.1517166394195,1694562.70173364,0.0,1.0
2020-02-21,27.34,28.54,27.26,27.9,1684581,24.5194182295481,25.5956180055341,24.4476715778157,25.0216447916749,1878366.12226378,0.0,1.0
2020-02-24,26.39,26.74,25.97,26.59,860013,23.6674267402258,23.981318341555,23.2907568186307,23.8467933695568,958944.262048806,0.0,1.0
2020-02-25,25.22,26.64,25.21,26.49,959748,22.6181319586394,23.8916350268895,22.6091636271729,23.7571100548913,1070152.23910897,0.0,1.0
2020-02-26,25.01,25.76,25.0,25.27,1031838,22.4297969978419,23.1024218578331,22.4208286663753,22.6629736159722,1150535.08431142,0.0,1.0
2020-02-27,24.66,25.25,24.06,24.53,1486209,22.1159053965126,22.6450369530391,21.5778055085196,21.9993170874475,1657174.4761478,0.0,1.0
2020-02-28,24.22,24.86,23.95,24.55,1192285,21.7212988119844,22.2952720258436,21.4791538623876,22.0172537503806,1329439.04275501,0.0,1.0
2020-03-02,24.38,24.38,23.51,24.31,1612626,21.8647921154492,21.8647921154492,21.0845472778594,21.8020137951834,1798133.80673399,0.0,1.0
2020-03-03,24.16,25.06,23.96,24.44,980626,21.6674888231851,22.4746386551746,21.4881221938541,21.9186021042485,1093431.93174507,0.0,1.0
2020-03-04,24.72,24.76,24.02,24.41,960742,22.1697153853119,22.2055887111781,21.5419321826534,21.8916971098489,1071260.58351362,0.0,1.0
2020-03-05,23.62,24.55,23.56,24.55,900303,21.1831989239914,22.0172537503806,21.1293889351921,22.0172537503806,1003869.00657935,0.0,1.0
2020-03-06,23.18,23.46,22.85,23.02,896713,20.7885923394632,21.0397056205266,20.4926374010671,20.6450990359984,999866.032321105,0.0,1.0
2020-03-09,21.27,22.34,20.81,21.94,1482391,19.0756410293521,20.035252496273,18.6630977818908,19.676519237611,1652917.27399794,0.0,1.0
2020-03-10,21.47,21.86,20.92,21.62,829747,19.2550076586831,19.6047725858786,18.7617494280229,19.3895326306814,925196.624472202,0.0,1.0
2020-03-11,19.29,21.1,19.22,20.86,1283135,17.4380237035601,19.0742509147287,17.3747441981558,18.8572926104854,1419408.21797064,0.154,1.0
2020-03-12,16.16,18.25,15.95,18.12,1527233,14.6085258190529,16.4978710518388,14.41868730284,16.3803519703737,1689430.23996381,0.0,1.0
2020-03-13,16.8,16.91,15.97,16.84,1448270,15.1870812970352,15.2865205198134,14.4367671615269,15.2232410144091,1602081.10591664,0.0,1.0
2020-03-16,14.67,15.41,14.5,14.85,1411313,13.2615763468754,13.9305311182924,13.1078975480363,13.4242950750579,1561199.14921563,0.0,1.0
2020-03-17,13.07,15.0,12.87,14.89,3037116,11.8151876519197,13.55989401521,11.6343890650502,13.4604547924318,3359667.85204215,0.0,1.0
2020-03-18,10.43,12.43,10.1,12.27,1793252,9.42864630524269,11.2366321739374,9.13032863690807,11.0919933044418,1983701.34529281,0.0,1.0
2020-03-19,10.76,11.46,9.78,10.25,2360992,9.72696397357731,10.3597590276204,8.84105089791693,9.26592757706017,2611737.22746472,0.0,1.0
2020-03-20,10.14,11.57,10.12,10.8,2323877,9.16648835428197,10.4591982503987,9.14840849559502,9.76312369095121,2570680.49063657,0.0,1.0
2020-03-23,10.61,10.8,9.42,10.08,4174530,9.59136503342521,9.76312369095121,8.51561344155189,9.11224877822113,4617879.01363846,0.0,1.0
2020-03-24,11.36,11.72,10.66,11.11,2727302,10.2693597341857,10.5947971905508,9.63656468014258,10.0433615005989,3016950.57159829,0.0,1.0
2020-03-25,12.05,12.99,11.13,11.47,2441866,10.8931148588854,11.7428682171719,10.0614413592858,10.3687989569639,2701200.31608762,0.0,1.0
2020-03-26,12.91,13.33,12.09,12.1,2354475,11.6705487824241,12.05022581485,10.9292745762593,10.9383145056027,2604528.10032181,0.0,1.0
2020-03-27,12.76,13.12,11.73,12.76,2025467,11.534949842272,11.860387298637,10.6038371198942,11.534949842272,2240578.35304028,0.0,1.0
2020-03-30,12.73,12.92,12.36,12.69,1315703,11.5078300542416,11.6795887117676,11.173352668533,11.4716703368677,1455435.04822846,0.0,1.0
2020-03-31,12.76,12.99,12.55,12.55,1999456,11.534949842272,11.7428682171719,11.345111326059,11.345111326059,2211804.89805882,0.0,1.0
2020-04-01,12.52,12.67,11.78,12.16,2598814,11.3179915380286,11.4535904781807,10.6490367666116,10.9925540816636,2874816.71731903,0.0,1.0
2020-04-02,12.42,12.96,12.17,12.44,2241330,11.2275922445939,11.7157484291414,11.0015940110071,11.2456721032808,2479366.72383197,0.0,1.0
2020-04-03,12.54,12.61,12.17,12.4,1325992,11.3360713967156,11.3993509021199,11.0015940110071,11.2095123859069,1466816.77435603,0.0,1.0
2020-04-06,13.81,13.98,13.08,13.26,920377,12.4841424233367,12.6378212221757,11.8242275812631,11.9869463094456,1018124.10808774,0.0,1.0
2020-04-07,14.28,15.33,14.25,14.68,1352220,12.9090191024799,13.8582116835446,12.8818993144495,13.2706162762189,1495830.27546148,0.0,1.0
2020-04-08,15.29,15.46,14.44,14.44,785812,13.8220519661707,13.9757307650098,13.0536579719755,13.0536579719755,869267.85613357,0.0,1.0
2020-04-09,16.24,16.39,15.53,15.75,1049280,14.6808452538007,14.8164441939528,14.0390102704141,14.2378887159705,1160717.03675158,0.0,1.0
2020-04-13,15.76,16.89,15.48,16.8,923118,14.246928645314,15.2684406611265,13.9938106236967,15.1870812970352,1021156.21143264,0.0,1.0
2020-04-14,15.74,16.31,15.68,16.1,886319,14.228848786627,14.744124759205,14.1746092105662,14.5542862429921,980449.034858782,0.0,1.0
2020-04-15,15.1,15.39,14.85,15.0,1388703,13.6502933086447,13.9124512596055,13.4242950750579,13.55989401521,1536187.89178106,0.0,1.0
2020-04-16,15.0,15.2,14.74,15.2,778007,13.55989401521,13.7406926020795,13.3248558522797,13.7406926020795,860633.939093459,0.0,1.0
2020-04-17,16.11,16.25,15.51,15.59,1715036,14.5633261723356,14.6898851831442,14.0209304117272,14.0932498464749,1897178.54513788,0.0,1.0
2020-04-20,15.55,16.01,15.45,15.82,1668621,14.057090129101,14.4729268789008,13.9666908356663,14.3011682213748,1845834.11728181,0.0,1.0
2020-04-21,14.87,15.53,14.86,15.15,1156255,13.4423749337449,14.0390102704141,13.4333350044014,13.6954929553621,1279053.13865621,0.0,1.0
2020-04-22,14.86,15.22,14.84,15.1,640373,13.4333350044014,13.7587724607664,13.4152551457144,13.6502933086447,708382.749100065,0.0,1.0
2020-04-23,14.81,15.1,14.54,14.81,1019586,13.388135357684,13.6502933086447,13.1440572654102,13.388135357684,1127869.43488239,0.0,1.0
2020-04-24,14.81,15.03,14.66,14.99,650483,13.388135357684,13.5870138032404,13.2525364175319,13.5508540858665,719566.464830433,0.0,1.0
2020-04-27,15.37,15.59,14.87,15.11,1088559,13.8943714009185,14.0932498464749,13.4423749337449,13.6593332379882,1204167.59759956,0.0,1.0
2020-04-28,15.71,16.03,15.42,15.75,694808,14.2017289985966,14.4910067375878,13.9395710476359,14.2378887159705,768598.927713566,0.0,1.0
2020-04-29,16.11,16.87,15.95,16.46,1122279,14.5633261723356,15.2503608024395,14.41868730284,14.8797236993571,1241468.77410083,0.0,1.0
2020-04-30,13.94,15.17,13.93,15.1,2149212,12.6016615048018,13.7135728140491,12.5926215754584,13.6502933086447,2377465.4848953,0.0,1.0
2020-05-01,13.51,13.74,13.2,13.51,1505820,12.2129445430325,12.4208629179324,11.9327067333848,12.2129445430325,1665743.10792282,0.0,1.0
2020-05-04,13.49,13.59,12.94,13.26,2308182,12.1948646843455,12.2852639777803,11.6976685704545,11.9869463094456,2553318.62927277,0.0,1.0
2020-05-05,13.51,14.05,13.28,13.73,2297319,12.2129445430325,12.70110072758,12.0050261681326,12.4118229885889,2541301.94243013,0.0,1.0
2020-05-06,13.51,13.85,13.45,13.64,1569714,12.2129445430325,12.5203021407106,12.1587049669716,12.3304636244976,1736422.86389473,0.0,1.0
2020-05-07,13.35,13.99,13.31,13.67,1124021,12.0683056735369,12.6468611515192,12.032145956163,12.3575834125281,1243395.78031273,0.0,1.0
2020-05-08,13.79,13.9,13.47,13.7,476147,12.4660625646497,12.5655017874279,12.1767848256586,12.3847032005585,526715.399986805,0.0,1.0
2020-05-11,14.01,14.02,13.42,13.56,779306,12.6649410102061,12.6739809395496,12.1315851789412,12.2581441897498,862070.897227363,0.0,1.0
2020-05-12,13.84,14.37,13.83,14.19,1749835,12.5112622113671,12.9903784665712,12.5022222820236,12.8276597383887,1935673.31503907,0.0,1.0
2020-05-13,13.15,13.7,12.78,13.65,2951994,11.8875070866674,12.3847032005585,11.5530297009589,12.3395035538411,3265505.61164651,0.0,1.0
2020-05-14,12.89,13.0,11.96,12.91,1646606,11.6524689237371,11.7519081465153,10.8117554947941,11.6705487824241,1821481.05083235,0.0,1.0
2020-05-15,12.5,13.03,12.48,12.75,958276,11.2999116793417,11.7790279345458,11.2818318206547,11.5259099129285,1060048.10833157,0.0,1.0
2020-05-18,13.64,13.73,13.1,13.14,700088,12.3304636244976,12.4118229885889,11.8423074399501,11.878467157324,774439.681329426,0.0,1.0
2020-05-19,13.16,13.6,13.07,13.54,817539,11.8965470160109,12.2943039071237,11.8151876519197,12.2400643310629,904364.36938553,0.0,1.0
2020-05-20,13.23,13.6,13.19,13.45,605960,11.9598265214152,12.2943039071237,11.9236668040413,12.1587049669716,670314.973686706,0.0,1.0
2020-05-21,13.48,13.5,12.86,13.26,645556,12.1858247550021,12.203904613689,11.6253491357067,11.9869463094456,714116.200992298,0.0,1.0
2020-05-22,13.25,13.63,13.13,13.57,863334,11.9779063801022,12.3214236951542,11.8694272279805,12.2671841190933,955022.951173074,0.0,1.0
2020-05-26,14.34,14.41,13.57,13.72,1919326,12.9632586785408,13.0265381839451,12.2671841190933,12.4027830592454,2123164.82471814,0.0,1.0
2020-05-27,14.53,14.87,14.16,14.74,1074426,13.1350173360668,13.4423749337449,12.8005399503582,13.3248558522797,1188533.6258471,0.0,1.0
2020-05-28,14.09,14.74,14.03,14.74,879187,12.7372604449539,13.3248558522797,12.6830208688931,13.3248558522797,972559.592664028,0.0,1.0
2020-05-29,13.91,14.08,13.7,14.02,934401,12.5745417167714,12.7282205156105,12.3847032005585,12.6739809395496,1033637.50367653,0.0,1.0
2020-06-01,14.76,14.77,13.84,13.84,873728,13.3429357109666,13.3519756403101,12.5112622113671,12.5112622113671,966520.828650966,0.0,1.0
2020-06-02,15.32,15.64,14.9,14.97,1190050,13.8491717542012,14.1384494931923,13.4694947217753,13.5327742271796,1316437.28040772,0.0,1.0
2020-06-03,15.83,15.96,15.56,15.57,1125145,14.3102081507183,14.4277272321835,14.0661300584445,14.075169987788,1244639.15286277,0.0,1.0
2020-06-04,15.52,16.0,15.4,15.77,556304,14.0299703410706,14.4638869495573,13.9214911889489,14.2559685746575,615385.340817561,0.0,1.0
2020-06-05,17.94,17.98,16.41,16.48,1930994,16.2176332421912,16.2537929595651,14.8345240526398,14.8978035580441,2136072.00524652,0.0,1.0
2020-06-08,18.02,18.39,17.37,18.28,1658387,16.289952676939,16.6244300626475,15.7023572696132,16.5249908398693,1834513.23233773,0.0,1.0
2020-06-09,17.11,17.68,16.9,17.68,1146177,15.4673191066829,15.9825950792609,15.2774805904699,15.9825950792609,1267904.82143261,0.0,1.0
2020-06-10,16.65,17.17,16.4,17.09,810041,15.0514823568831,15.5215586827437,14.8254841232963,15.4492392479959,896070.056769675,0.0,1.0
2020-06-11,15.62,15.88,14.97,15.7,1325072,14.1203696345054,14.3554077974357,13.5327742271796,14.1926890692531,1465799.0672866,0.0,1.0
2020-06-12,16.11,16.24,15.64,16.12,1019923,14.5633261723356,14.6808452538007,14.1384494931923,14.572366101679,1128242.22540673,0.0,1.0
2020-06-15,15.81,16.0,15.15,15.6,703946,14.2921282920314,14.4638869495573,13.6954929553621,14.1022897758184,778707.413801009,0.0,1.0
2020-06-16,16.13,16.78,16.02,16.62,887185,14.5814060310225,15.1690014383483,14.4819668082443,15.0243625688527,981407.006948047,0.0,1.0
2020-06-17,15.7,16.16,15.49,16.12,1087167,14.1926890692531,14.6085258190529,14.0028505530402,14.572366101679,1202627.76255538,0.0,1.0
2020-06-18,15.79,15.86,15.28,15.47,633214,14.2740484333444,14.3373279387487,13.8130120368273,13.9847706943533,700463.43941523,0.0,1.0
2020-06-19,15.0,16.02,14.88,16.02,1171848,13.55989401521,14.4819668082443,13.4514148630883,14.4819668082443,1296302.16727972,0.0,1.0
2020-06-22,15.62,15.62,14.73,15.02,730491,14.1203696345054,14.1203696345054,13.3158159229362,13.577973873897,808071.581364072,0.0,1.0
2020-06-23,16.01,16.01,15.61,15.88,733067,14.4729268789008,14.4729268789008,14.1113297051619,14.3554077974357,810921.161158479,0.0,1.0
2020-06-24,15.22,15.75,14.93,15.75,798379,13.7587724607664,14.2378887159705,13.4966145098057,14.2378887159705,883169.513461315,0.0,1.0
2020-06-25,15.13,15.14,14.55,15.05,818356,13.6774130966752,13.6864530260186,13.1530971947537,13.6050936619274,905268.137511313,0.0,1.0
2020-06-26,14.42,15.48,14.33,15.24,1184022,13.0355781132886,13.9938106236967,12.9542187491973,13.7768523194534,1309769.08669628,0.0,1.0
2020-06-29,15.09,15.09,14.33,14.35,1085140,13.6412533793013,13.6412533793013,12.9542187491973,12.9722986078842,1200385.48839261,0.0,1.0
2020-06-30,15.49,15.57,14.9,15.19,551991,14.0028505530402,14.075169987788,13.4694947217753,13.731652672736,610614.285827939,0.0,1.0
2020-07-01,15.09,15.72,14.93,15.47,412651,13.6412533793013,14.2107689279401,13.4966145098057,13.9847706943533,456475.912942755,0.0,1.0
2020-07-02,15.52,15.73,15.34,15.43,470765,14.0299703410706,14.2198088572836,13.8672516128881,13.9486109769794,520761.813630639,0.0,1.0
2020-07-06,15.75,15.92,15.5,15.52,426285,14.2378887159705,14.3915675148096,14.0118904823837,14.0299703410706,471557.889230373,0.0,1.0
2020-07-07,15.06,15.63,15.0,15.52,480462,13.6141335912708,14.1294095638488,13.55989401521,14.0299703410706,531488.667383099,0.0,1.0
2020-07-08,14.84,15.12,14.79,15.05,697795,13.4152551457144,13.6683731673317,13.3700554989971,13.6050936619274,771903.157079205,0.0,1.0
2020-07-09,14.56,14.88,14.25,14.79,922739,13.1621371240972,13.4514148630883,12.8818993144495,13.3700554989971,1020736.96036817,0.0,1.0
2020-07-10,15.01,15.02,14.56,14.58,412313,13.5689339445535,13.577973873897,13.1621371240972,13.1802169827841,456102.016215073,0.0,1.0
2020-07-13,15.17,15.55,14.81,15.16,717700,13.7135728140491,14.057090129101,13.388135357684,13.7045328847056,793922.134488987,0.0,1.0
2020-07-14,15.46,15.53,14.99,15.19,572499,13.9757307650098,14.0390102704141,13.5508540858665,13.731652672736,633300.303849535,0.0,1.0
2020-07-15,16.32,16.47,15.81,15.81,517022,14.7531646885485,14.8887636287006,14.2921282920314,14.2921282920314,571931.461359573,0.0,1.0
2020-07-16,16.7,16.77,16.05,16.17,664033,15.0966820036005,15.1599615090048,14.5090865962747,14.6175657483964,734555.520037796,0.0,1.0
2020-07-17,17.21,17.29,16.65,16.82,567872,15.5577184001176,15.6300378348654,15.0514823568831,15.2051611557222,628181.901012306,0.0,1.0
2020-07-20,16.66,17.38,16.66,17.26,551277,15.0605222862266,15.7113971989567,15.0605222862266,15.602918046835,609824.456645794,0.0,1.0
2020-07-21,16.81,17.13,16.69,16.86,638703,15.1961212263787,15.4853989653698,15.087642074257,15.2413208730961,706535.389528383,0.0,1.0
2020-07-22,16.91,17.06,16.61,16.77,951940,15.2865205198134,15.4221194599655,15.0153226395092,15.1599615090048,1053039.20399254,0.0,1.0
2020-07-23,17.0,17.1466,16.74,16.89,438894,15.3678798839047,15.50040524808,15.1328417209744,15.2684406611265,485506.007098244,0.0,1.0
2020-07-24,16.69,16.98,16.58,16.98,362140,15.087642074257,15.3498000252177,14.9882028514788,15.3498000252177,400600.476221043,0.0,1.0
2020-07-27,16.93,16.95,16.54,16.62,329758,15.3046003785004,15.3226802371873,14.9520431341049,15.0243625688527,364779.399783781,0.0,1.0
2020-07-28,17.38,17.41,16.81,16.89,701322,15.7113971989567,15.7385169869871,15.1961212263787,15.2684406611265,775804.736246462,0.0,1.0
2020-07-29,17.99,18.28,17.28,17.5,1486262,16.2628328889085,16.5249908398693,15.6209979055219,15.8198763510783,1644107.98307075,0.0,1.0
2020-07-30,17.91,17.94,16.43,16.48,1190413,16.1905134541608,16.2176332421912,14.8526039113267,14.8978035580441,1316838.83221881,0.0,1.0
2020-07-31,17.76,17.99,17.34,17.8,764108,16.0549145140087,16.2628328889085,15.6752374815828,16.0910742313825,845258.818921709,0.0,1.0
2020-08-03,17.69,17.97,17.4,17.82,510521,15.9916350086043,16.2447530302216,15.7294770576436,16.1091540900695,564740.033470049,0.0,1.0
2020-08-04,17.87,18.41,17.43,17.59,985428,16.1543537367869,16.6425099213344,15.756596845674,15.9012357151696,1090083.74131979,0.0,1.0
2020-08-05,18.18,18.35,17.845,18.06,833020,16.4345915464345,16.5882703452736,16.1317539134282,16.3261123943129,921489.503235362,0.0,1.0
2020-08-06,17.82,18.14,17.68,18.03,551619,16.1091540900695,16.3984318290606,15.9825950792609,16.2989926062824,610202.778186821,0.0,1.0
2020-08-07,18.31,18.32,17.61,17.68,302507,16.5521106278997,16.5611505572432,15.9193155738566,15.9825950792609,334634.252665265,0.0,1.0
2020-08-10,18.97,19.03,18.3,18.41,361325,17.1487459645689,17.2029855406298,16.5430706985562,16.6425099213344,399698.920501929,0.0,1.0
2020-08-11,19.13,19.59,19.085,19.3,577388,17.2933848340645,17.7092215838643,17.2527051520189,17.4470636329035,638708.531960887,0.0,1.0
2020-08-12,19.18,19.43,19.09,19.31,320346,17.3385844807819,17.5645827143687,17.2572251166906,17.456103562247,354367.813982178,0.0,1.0
2020-08-13,19.34,19.41,18.94,19.1,490770,17.4832233502774,17.5465028556818,17.1216261765385,17.2662650460341,542891.411374059,0.0,1.0
2020-08-14,19.61,19.67,18.99,19.21,798443,17.7273014425512,17.7815410186121,17.1668258232559,17.3657042688123,883240.31047484,0.0,1.0
2020-08-17,19.94,20.02,19.54,19.6,1043715,18.0256191108858,18.0979385456336,17.6640219371469,17.7182615132077,1154561.01518486,0.0,1.0
2020-08-18,20.26,20.315,19.75,19.92,765756,18.314896849877,18.3646164612661,17.8538604533598,18.0075392521989,847081.842019994,0.0,1.0
2020-08-19,19.65,20.48,19.63,20.28,935585,17.7634611599251,18.5137752954334,17.7453813012382,18.3329767085639,1034947.24842675,0.0,1.0
2020-08-20,19.42,19.75,19.36,19.43,989096,17.5555427850252,17.8538604533598,17.5013032089644,17.5645827143687,1094141.29515748,0.0,1.0
2020-08-21,19.71,19.73,19.14,19.4,303458,17.817700735986,17.8357805946729,17.302424763408,17.5374629263383,335686.25203812,0.0,1.0
2020-08-24,20.49,20.5,19.72,19.85,301486,18.5228152247769,18.5318551541203,17.8267406653294,17.9442597467946,333504.819058864,0.0,1.0
2020-08-25,20.15,20.76,20.05,20.58,717937,18.2154576270988,18.7668933170507,18.125058333664,18.6041745888681,794184.3046797,0.0,1.0
2020-08-26,20.17,20.225,19.9,20.17,522786,18.2335374857857,18.2832570971748,17.9894593935119,18.2335374857857,578307.617390221,0.0,1.0
2020-08-27,20.45,20.75,20.25,20.29,395796,18.486655507403,18.7578533877072,18.3058569205335,18.3420166379074,437830.855708797,0.0,1.0
2020-08-28,20.23,20.65,20.175,20.62,498769,18.2877770618466,18.6674540942724,18.2380574504575,18.640334306242,551739.931861416,0.0,1.0
2020-08-31,19.34,20.28,19.34,20.28,646120,17.4832233502774,18.3329767085639,17.4832233502774,18.3329767085639,714740.099673996,0.0,1.0
2020-09-01,19.92,19.94,19.27,19.32,655083,18.0075392521989,18.0256191108858,17.4199438448731,17.4651434915905,724655.000177582,0.0,1.0
2020-09-02,20.69,20.725,20.07,20.16,530208,18.7036138116463,18.7352535643485,18.143138192351,18.2244975564423,586517.858552513,0.0,1.0
2020-09-03,20.12,21.03,19.99,20.75,484778,18.1883378390684,19.0109714093244,18.0708187576032,18.7578533877072,536263.040982726,0.0,1.0
2020-09-04,20.32,20.41,19.82,20.29,475398,18.3691364259378,18.4504957900291,17.9171399587642,18.3420166379074,525886.853687888,0.0,1.0
2020-09-08,20.1,20.51,19.87,19.98,809516,18.1702579803814,18.5408950834638,17.9623396054815,18.0617788282597,895489.300018098,0.0,1.0
2020-09-09,19.99,20.23,19.69,20.1,641157,18.0708187576032,18.2877770618466,17.799620877299,18.1702579803814,709250.012515754,0.0,1.0
2020-09-10,19.9,20.36,19.82,20.12,519275,17.9894593935119,18.4052961433117,17.9171399587642,18.1883378390684,574423.737476342,0.0,1.0
2020-09-11,20.08,20.35,19.77,20.06,466473,18.1521781216945,18.3962562139682,17.8719403120468,18.1340982630075,516013.988911079,0.0,1.0
2020-09-14,20.57,20.57,20.045,20.27,367727,18.5951346595247,18.5951346595247,18.1205383689923,18.3239367792205,406780.834261156,0.0,1.0
2020-09-15,20.1,20.85,20.035,20.77,454802,18.1702579803814,18.8482526811419,18.1114984396488,18.7759332463941,503103.489772693,0.0,1.0
2020-09-16,19.4,20.195,19.34,20.18,762299,17.5374629263383,18.2561373091444,17.4832233502774,18.2425774151292,843257.697086277,0.0,1.0
2020-09-17,19.93,19.98,19.04,19.24,625800,18.0165791815424,18.0617788282597,17.2120254699732,17.3928240568427,692262.047879627,0.0,1.0
2020-09-18,19.77,20.01,19.5805,19.86,431817,17.8719403120468,18.0888986162902,17.700633650988,17.9532996761381,477677.406086989,0.0,1.0
2020-09-21,19.12,19.37,18.93,19.36,719411,17.284344904721,17.5103431383079,17.112586247195,17.5013032089644,795814.848397463,0.0,1.0
2020-09-22,19.91,20.04,19.17,19.17,1213322,17.9984993228554,18.1160184043206,17.3295445514384,17.3295445514384,1342180.84445095,0.0,1.0
2020-09-23,19.3,20.2,19.27,20.08,615041,17.4470636329035,18.2606572738161,17.4199438448731,18.1521781216945,680360.406183982,0.0,1.0
2020-09-24,19.47,19.74,19.12,19.23,813834,17.6007424317426,17.8448205240164,17.284344904721,17.3837841274992,900265.8860244,0.0,1.0
2020-09-25,20.09,20.1,19.255,19.41,464893,18.1612180510379,18.1702579803814,17.4063839508579,17.5465028556818,514266.187639669,0.0,1.0
2020-09-28,20.21,20.45,20.11,20.33,748716,18.2696972031596,18.486655507403,18.1792979097249,18.3781763552813,828232.137168815,0.0,1.0
2020-09-29,20.2,20.33,19.99,20.25,485023,18.2606572738161,18.3781763552813,18.0708187576032,18.3058569205335,536534.060800131,0.0,1.0
2020-09-30,19.67,20.445,19.58,20.25,549499,17.7815410186121,18.4821355427312,17.7001816545208,18.3058569205335,607857.627113786,0.0,1.0
2020-10-01,20.5,20.53,19.66,19.75,848402,18.5318551541203,18.5589749421508,17.7725010892686,17.8538604533598,938505.122954896,0.0,1.0
2020-10-02,20.72,20.75,19.97,20.0,346207,18.7307335996768,18.7578533877072,18.0527388989163,18.0798586869467,382975.338463186,0.0,1.0
2020-10-05,20.79,21.04,20.655,20.95,519978,18.7940131050811,19.0200113386679,18.6719740589442,18.9386519745766,575201.398421785,0.0,1.0
2020-10-06,20.17,20.91,20.1,20.91,1520218,18.2335374857857,18.9024922572028,18.1702579803814,18.9024922572028,1681670.2235594,0.0,1.0
2020-10-07,21.03,21.14,20.265,20.48,1004357,19.0109714093244,19.1104106321026,18.3194168145487,18.5137752954334,1111023.06427332,0.0,1.0
2020-10-08,22.25,22.29,21.29,21.34,1345126,20.1138427892282,20.1500025066021,19.2460095722547,19.2912092189721,1487982.8689935,0.0,1.0
2020-10-09,22.63,22.69,22.26,22.5,938497,20.4573601042802,20.511599680341,20.1228827185717,20.339841022815,1038168.51254216,0.0,1.0
2020-10-12,22.65,22.75,22.26,22.68,550340,20.4754399629671,20.5658392564018,20.1228827185717,20.5025597509975,608787.944119647,0.0,1.0
2020-10-13,22.64,22.745,22.47,22.61,493048,20.4664000336236,20.5613192917301,20.3127212347846,20.4392802455932,545411.342574234,0.0,1.0
2020-10-14,22.24,22.7175,22.24,22.69,661470,20.1048028598847,20.5364594860356,20.1048028598847,20.511599680341,731720.320886766,0.0,1.0
2020-10-15,22.04,22.09,21.68,21.87,263320,19.9240042730152,19.9692039197326,19.5985668166502,19.7703254741762,291285.462524232,0.0,1.0
2020-10-16,21.97,22.22,21.85,22.13,413878,19.8607247676109,20.0867230011978,19.7522456154893,20.0053636371065,457833.224436442,0.0,1.0
2020-10-19,21.53,22.3,21.5,22.1,457948,19.4629678764981,20.1590424359455,19.4358480884677,19.9782438490761,506583.605468808,0.0,1.0
2020-10-20,21.96,22.17,21.66,21.85,740652,19.8516848382675,20.0415233544804,19.5804869579633,19.7522456154893,819311.713464592,0.0,1.0
2020-10-21,22.37,22.5,21.8,21.86,947295,20.2223219413499,20.339841022815,19.7070459687719,19.7612855448327,1047900.88949526,0.0,1.0
2020-10-22,22.38,22.58,22.22,22.52,849570,20.2313618706933,20.4121604575628,20.0867230011978,20.357920881502,939797.168451737,0.0,1.0
2020-10-23,22.54,22.575,22.04,22.56,657523,20.3760007401889,20.4076404928911,19.9240042730152,20.3940805988759,727354.136318244,0.0,1.0
2020-10-26,21.9,22.38,21.82,22.18,512343,19.7974452622066,20.2313618706933,19.7251258274588,20.0505632838239,566755.535948854,0.0,1.0
2020-10-27,21.96,22.2,21.8529,21.91,409305,19.8516848382675,20.0686431425108,19.7548671949989,19.8064851915501,452774.556579372,0.0,1.0
2020-10-28,21.48,21.815,21.25,21.39,841170,19.4177682297807,19.7206058627871,19.2098498548808,19.3364088656895,930505.060426507,0.0,1.0
2020-10-29,21.38,23.3,21.37,21.75,1762986,19.327368936346,21.0630353702929,19.3183290070025,19.6618463220545,1950220.99511524,0.0,1.0
2020-10-30,20.77,22.68,20.14,21.7035,1888968,18.7759332463941,20.5025597509975,18.2064176977553,19.6198106506074,2089582.70383363,0.0,1.0
2020-11-02,21.29,21.44,20.95,20.95,901753,19.2460095722547,19.3816085124068,18.9386519745766,18.9386519745766,997522.177151806,0.0,1.0
2020-11-03,22.49,22.57,21.55,21.76,1030561,20.3308010934715,20.4031205282193,19.481047735185,19.670886251398,1140010.01649869,0.0,1.0
2020-11-04,22.7,22.76,21.98,22.47,576273,20.5206396096845,20.5748791857453,19.8697646969544,20.3127212347846,637475.115240871,0.0,1.0
2020-11-05,22.1,23.13,22.09,22.92,994250,19.9782438490761,20.9093565714538,19.9692039197326,20.7195180552409,1099842.66715296,0.0,1.0
2020-11-06,20.93,22.11,20.74,22.1,718827,18.9205721158897,19.9872837784196,18.7488134583637,19.9782438490761,795168.825649041,0.0,1.0
2020-11-09,23.71,23.87,21.97,22.0,1003060,21.4336724733753,21.5783113428709,19.8607247676109,19.8878445556413,1109588.31854608,0.0,1.0
2020-11-10,24.41,24.45,23.44,23.69,746153,22.0664675274184,22.1026272447923,21.1895943811015,21.4155926146883,825396.938017784,0.0,1.0
2020-11-11,24.6,24.66,23.965,24.42,1044121,22.2382261849444,22.2924657610053,21.6641906716339,22.0755074567619,1155010.13373942,0.0,1.0
2020-11-12,23.77,24.47,23.63,24.34,504481,21.4879120494361,22.1207071034793,21.3613530386275,22.0031880220141,558058.565318573,0.0,1.0
2020-11-13,23.89,23.965,23.48,23.89,811504,21.5963912015578,21.6641906716339,21.2257540984754,21.5963912015578,897688.432250735,0.0,1.0
2020-11-16,24.27,24.48,23.73,24.4,828855,21.9399085166098,22.1297470328227,21.4517523320622,22.0574275980749,916882.166339516,0.0,1.0
2020-11-17,24.54,24.65,23.79,23.97,569770,22.1839866088836,22.2834258316618,21.5059919081231,21.6687106363056,630281.474944671,0.0,1.0
2020-11-18,25.45,25.67,24.23,24.64,728277,23.0066201791396,23.2054986246961,21.9037487992359,22.2743859023183,805622.447177426,0.0,1.0
2020-11-19,25.87,25.99,24.92,25.35,463223,23.3862972115655,23.4947763636872,22.5275039239356,22.9162208857049,512418.828067986,0.0,1.0
2020-11-20,26.12,26.35,25.75,26.25,820488,23.6122954451524,23.8202138200523,23.2778180594438,23.7298145266175,907626.563024384,0.0,1.0
2020-11-23,25.74,26.33,25.69,26.26,412750,23.2687781301004,23.8021339613653,23.223578483383,23.738854455961,456585.427073053,0.0,1.0
2020-11-24,26.5,26.69,25.87,26.0,609653,23.9558127602044,24.1275714177303,23.3862972115655,23.5038162930307,674400.182607795,0.0,1.0
2020-11-25,26.66,26.67,26.03,26.28,428553,24.1004516296999,24.1094915590434,23.5309360810611,23.7569343146479,474066.758397186,0.0,1.0
2020-11-27,26.65,26.94,26.44,26.57,197631,24.0914117003564,24.3535696513172,23.9015731841435,24.0190922656087,218620.071563597,0.0,1.0
2020-11-30,26.13,26.84,26.1,26.67,460943,23.6213353744958,24.2631703578824,23.5942155864654,24.1094915590434,509896.684461138,0.0,1.0
2020-12-01,26.6,26.66,26.19,26.6,363637,24.0462120536391,24.1004516296999,23.6755749505567,24.0462120536391,402256.462615539,0.0,1.0
2020-12-02,26.66,26.71,26.22,26.4,232099,24.1004516296999,24.1456512764173,23.7026947385871,23.8654134667696,256748.688160457,0.0,1.0
2020-12-03,28.13,28.16,26.59,26.72,1143663,25.4293212431905,25.4564410312209,24.0371721242956,24.1546912057608,1265123.82624506,0.0,1.0
2020-12-04,27.49,28.3,27.32,28.27,559853,24.8507657652082,25.5830000420296,24.6970869663692,25.5558802539991,619311.25645822,0.0,1.0
2020-12-07,27.33,27.43,26.8864,27.42,408606,24.7061268957126,24.7965261891474,24.3051156300362,24.7874862598039,452001.320447274,0.0,1.0
2020-12-08,27.43,27.58,27.18,27.19,511645,24.7965261891474,24.9321251292995,24.5705279555605,24.579567884904,565983.40602009,0.0,1.0
2020-12-09,27.84,27.99,27.51,27.65,802094,25.1671632922298,25.3027622323819,24.8688456238952,24.9954046347038,887279.058855804,0.0,1.0
2020-12-10,28.07,28.22,27.63,27.77,453495,25.3750816671297,25.5106806072818,24.9773247760168,25.1038837868255,501657.682012099,0.0,1.0
2020-12-11,27.06,27.93,27.028,27.83,361208,24.4620488034389,25.248522656321,24.4331210295397,25.1581233628863,399569.494711576,0.0,1.0
2020-12-14,27.03,27.42,26.99,27.16,296780,24.4349290154084,24.7874862598039,24.3987692980345,24.5524480968736,328299.026158064,0.0,1.0
2020-12-15,27.75,27.76,26.87,27.02,369040,25.0858039281385,25.094843857482,24.2902901459129,24.425889086065,408233.279241768,0.0,1.0
2020-12-16,27.29,28.08,27.07,27.91,474874,24.6699671783387,25.3841215964731,24.4710887327823,25.2304427976341,525307.203139647,0.0,1.0
2020-12-17,27.2,27.38,26.84,27.38,245776,24.5886078142475,24.75132654243,24.2631703578824,24.75132654243,271878.231191536,0.0,1.0
2020-12-18,28.02,28.08,27.13,27.13,439087,25.3298820204123,25.3841215964731,24.5253283088432,24.5253283088432,485719.504342158,0.0,1.0
2020-12-21,28.07,28.25,27.19,27.64,370715,25.3750816671297,25.5378003953122,24.579567884904,24.9863647053603,410086.169830131,0.0,1.0
2020-12-22,28.16,28.34,27.55,28.24,549206,25.4564410312209,25.6191597594034,24.9050053412691,25.5287604659687,607533.509536241,0.0,1.0
2020-12-23,28.03,28.68,27.92,28.33,468342,25.3389219497558,25.9265173570815,25.2394827269776,25.61011983006,518081.482946693,0.0,1.0
2020-12-24,28.22,28.24,27.85,28.13,75890,25.5106806072818,25.5287604659687,25.1762032215733,25.4293212431905,83949.7711946068,0.0,1.0
2020-12-28,27.75,28.42,27.75,28.34,118660,25.0858039281385,25.6914791941512,25.0858039281385,25.6191597594034,131262.087889736,0.0,1.0
2020-12-29,27.95,28.114,27.5,27.97,198897,25.266602515008,25.4148573562409,24.8598056945517,25.2846823736949,220020.524987399,0.0,1.0
2020-12-30,27.97,28.42,27.92,28.18,204995,25.2846823736949,25.6914791941512,25.2394827269776,25.4745208899079,226766.152932382,0.0,1.0
2020-12-31,28.01,28.15,27.63,27.98,195983,25.3208420910688,25.4474011018774,24.9773247760168,25.2937223030384,216797.048465314,0.0,1.0
2021-01-04,27.36,28.195,27.05,28.1,244471,24.7332466837431,25.4880807839231,24.4530088740954,25.4022014551601,270434.635837616,0.0,1.0
2021-01-05,28.06,28.27,27.23,27.23,178890,25.3660417377862,25.5558802539991,24.6157276022779,24.6157276022779,197888.714837307,0.0,1.0
2021-01-06,28.64,28.975,28.12,28.15,266188,25.8903576397076,26.193195272714,25.420281313847,25.4474011018774,294458.053692846,0.0,1.0
2021-01-07,28.79,28.89,28.5316,28.75,218491,26.0259565798597,26.1163558732945,25.7923648056244,25.9897968624859,241695.473159585,0.0,1.0
2021-01-08,28.5,29.0,28.14,28.99,215654,25.763798628899,26.2157950960727,25.438361172534,26.2067551667292,238557.174294397,0.0,1.0
2021-01-11,27.78,28.46,27.65,28.25,373703,25.1129237161689,25.7276389115251,24.9954046347038,25.5378003953122,413391.505399107,0.0,1.0
2021-01-12,27.68,27.85,27.35,27.83,485295,25.0225244227342,25.1762032215733,24.7242067543996,25.1581233628863,536834.948107613,0.0,1.0
2021-01-13,27.6,27.7,26.92,27.6,400350,24.9502049879864,25.0406042814211,24.3354897926302,24.9502049879864,442868.505702476,0.0,1.0
2021-01-14,27.89,28.2094,27.72,27.92,332674,25.2123629389471,25.5010982821777,25.0586841401081,25.2394827269776,368005.088712541,0.0,1.0
2021-01-15,27.09,27.71,26.939,27.66,244269,24.4891685914693,25.0496442107646,24.3526656583828,25.0044445640473,270211.182763677,0.0,1.0
2021-01-19,27.46,27.67,27.135,27.26,559334,24.8236459771778,25.0134844933907,24.5298482735149,24.6428473903083,618737.13692666,0.0,1.0
2021-01-20,27.24,27.86,27.2,27.55,306968,24.6247675316214,25.1852431509167,24.5886078142475,24.9050053412691,339569.025748663,0.0,1.0
2021-01-21,26.53,27.31,26.42,27.31,326323,23.9829325482348,24.6880470370257,23.8834933254566,24.6880470370257,360979.591323464,0.0,1.0
2021-01-22,26.19,26.3,25.83,26.29,558502,23.6755749505567,23.7750141733349,23.3501374941916,23.7659742439914,617816.775750828,0.0,1.0
2021-01-25,26.22,26.63,25.94,26.11,492816,23.7026947385871,24.0733318416695,23.4495767169698,23.6032555158089,545154.703400203,0.0,1.0
2021-01-26,26.01,26.46,25.63,26.4,249542,23.5128562223742,23.9196530428305,23.1693389073222,23.8654134667696,276044.192956181,0.0,1.0
2021-01-27,25.41,25.95,25.24,25.6,640714,22.9704604617658,23.4586166463133,22.8167816629267,23.1422191192918,708759.964437756,0.0,1.0
2021-01-28,26.13,26.26,25.27,25.46,558410,23.6213353744958,23.738854455961,22.8439014509571,23.0156601084831,617715.005043886,0.0,1.0
2021-01-29,24.92,25.97,24.81,25.97,768881,22.5275039239356,23.4766965050003,22.4280647011574,23.4766965050003,850538.727446046,0.0,1.0
2021-02-01,25.47,25.74,25.13,25.13,358512,23.0247000378266,23.2687781301004,22.7173424401485,22.7173424401485,396587.170516813,0.0,1.0
2021-02-02,25.41,25.83,25.19,25.69,565179,22.9704604617658,23.3501374941916,22.7715820162093,23.223578483383,625202.895427548,0.0,1.0
2021-02-03,25.78,26.12,25.49,25.49,777425,23.3049378474743,23.6122954451524,23.0427798965135,23.0427798965135,859990.128751709,0.0,1.0
2021-02-04,26.47,26.535,25.72,25.99,678316,23.9286929721739,23.9874525129065,23.2506982714134,23.4947763636872,750355.422290698,0.0,1.0
2021-02-05,27.06,27.12,26.39,26.72,794290,24.4620488034389,24.5162883794997,23.8563735374261,24.1546912057608,878646.24801903,0.0,1.0
2021-02-08,26.74,27.24,26.08,27.24,1046055,24.1727710644477,24.6247675316214,23.5761357277785,24.6247675316214,1157149.53099189,0.0,1.0
2021-02-09,27.82,27.92,26.76,26.93,851274,25.1490834335428,25.2394827269776,24.1908509231347,24.3445297219737,941682.138936855,0.0,1.0
2021-02-10,27.53,28.2025,27.34,28.0,445894,24.8869254825821,25.4948607309307,24.7151668250561,25.3118021617254,493249.430452603,0.0,1.0
2021-02-11,27.93,27.99,27.41,27.6,245151,25.248522656321,25.3027622323819,24.7784463304604,24.9502049879864,271186.854106326,0.0,1.0
2021-02-12,28.1,28.12,27.53,27.86,215460,25.4022014551601,25.420281313847,24.8869254825821,25.1852431509167,238342.570847147,0.0,1.0
2021-02-16,27.67,28.44,27.65,28.25,243344,25.0134844933907,25.7095590528382,24.9954046347038,25.5378003953122,269187.944677566,0.0,1.0
2021-02-17,27.6,27.63,27.13,27.49,275372,24.9502049879864,24.9773247760168,24.5253283088432,24.8507657652082,304617.425133764,0.0,1.0
2021-02-18,26.89,27.35,26.63,27.35,496404,24.3083700045998,24.7242067543996,24.0733318416695,24.7242067543996,549123.76097098,0.0,1.0
2021-02-19,27.64,27.74,26.91,27.04,400315,24.9863647053603,25.076763998795,24.3264498632868,24.4439689447519,442829.788585704,0.0,1.0
2021-02-22,27.2,27.61,27.04,27.52,578378,24.5886078142475,24.9592449173299,24.4439689447519,24.8778855532386,639803.67326386,0.0,1.0
2021-02-23,26.57,27.11,26.1,27.11,304260,24.0190922656087,24.5072484501562,23.5942155864654,24.5072484501562,336573.427113863,0.0,1.0
2021-02-24,27.24,27.3,26.42,26.42,529092,24.6247675316214,24.6790071076822,23.8834933254566,23.8834933254566,585283.33562916,0.0,1.0
2021-02-25,31.3,31.41,28.25,28.25,1221987,28.2949788450716,28.3944180678498,25.5378003953122,25.5378003953122,1351766.09636031,0.0,1.0
2021-02-26,30.37,31.41,29.98,31.11,1199098,27.4542654161285,28.3944180678498,27.1017081717331,28.1232201875456,1326446.2081949,0.0,1.0
2021-03-01,31.76,32.02,30.54,30.96,983725,28.7108155948713,28.9458537578016,27.6079442149676,27.9876212473935,1088199.87703801,0.0,1.0
2021-03-02,30.59,31.81,30.54,31.79,801008,27.6531438616849,28.7560152415887,27.6079442149676,28.7379353829017,886077.722032545,0.0,1.0
2021-03-03,29.53,31.23,29.49,30.42,645226,26.6949113512768,28.2316993396672,26.6587516339029,27.4994650628459,713751.153891308,0.0,1.0
2021-03-04,29.05,29.81,28.32,29.45,593661,26.2609947427901,26.948029372894,25.6010799007165,26.622591916529,656709.778853096,0.0,1.0
2021-03-05,29.5,29.67,28.9,29.44,774813,26.6677915632464,26.8214703620854,26.125395802638,26.6135519871855,857100.725637197,0.0,1.0
2021-03-08,30.13,30.4,29.395,29.59,1394294,27.2373071118852,27.481385204159,26.5728723051399,26.7491509273376,1542372.67463451,0.0,1.0
2021-03-09,29.97,30.76,29.96,30.37,507402,27.0926682423896,27.806822660524,27.0836283130461,27.4542654161285,561289.785264013,0.0,1.0
2021-03-10,29.92,30.37,29.43,30.14,242606,27.0474685956722,27.4542654161285,26.604512057842,27.2463470412286,268371.566615349,0.0,1.0
2021-03-11,30.32,30.67,30.03,30.15,336336,27.4090657694112,27.7254632964327,27.1469078184504,27.2553869705721,372056.005330205,0.0,1.0
2021-03-12,31.27,31.3099,30.18,30.3,353861,28.2678590570411,28.3039283751216,27.2825067586025,27.3909859107242,391442.21879951,0.0,1.0
2021-03-15,31.86,32.07,31.25,31.25,401397,28.8012148883061,28.991053404519,28.2497791983542,28.2497791983542,444026.70059562,0.0,1.0
2021-03-16,31.85,32.01,31.62,31.79,395314,28.7921749589626,28.9368138284582,28.5842565840627,28.7379353829017,437297.665700683,0.0,1.0
2021-03-17,31.66,31.91,31.32,31.77,318360,28.6204163014366,28.8464145350234,28.3130587037585,28.7198555242148,352170.894156214,0.0,1.0
2021-03-18,31.41,32.26,31.39,31.48,282162,28.3944180678498,29.162812062045,28.3763382091628,28.4576975732541,312128.54578749,0.0,1.0
2021-03-19,31.55,31.7649,30.8,31.23,243938,28.5209770786584,28.7152451602496,27.8429823778979,28.2316993396672,269845.029459349,0.0,1.0
2021-03-22,30.87,31.8,30.79,31.59,750789,27.9062618833022,28.7469753122452,27.8339424485544,28.5571367960323,830525.296685041,0.0,1.0
2021-03-23,30.49,31.02,30.34,30.72,392677,27.5627445682502,28.0418608234543,27.4271456280981,27.7706629431501,434380.607502763,0.0,1.0
2021-03-24,29.66,30.82,29.62,30.76,391620,26.8124304327419,27.8610622365848,26.776270715368,27.806822660524,433211.350576255,0.0,1.0
2021-03-25,30.02,30.03,29.27,29.8,282696,27.137867889107,27.1469078184504,26.4598731883465,26.9389894435506,312719.258369094,0.0,1.0
2021-03-26,30.84,30.88,30.3,30.3,326460,27.8791420952718,27.9153018126457,27.3909859107242,27.3909859107242,361131.141180542,0.0,1.0
2021-03-29,30.5,31.21,30.39,30.9,257150,27.5717844975937,28.2136194809803,27.4723452748155,27.9333816713326,284460.187939032,0.0,1.0
2021-03-30,30.54,30.76,30.39,30.55,344111,27.6079442149676,27.806822660524,27.4723452748155,27.6169841443111,380656.736270225,0.0,1.0
2021-03-31,30.66,30.77,30.13,30.52,355221,27.7164233670893,27.8158625898675,27.2373071118852,27.5898643562806,392946.655336927,0.0,1.0
2021-04-01,31.29,31.515,30.85,30.9,373108,28.2859389157281,28.4893373259562,27.8881820246153,27.9333816713326,412733.314413986,0.0,1.0
2021-04-05,31.96,32.0,31.23,31.51,277615,28.8916141817408,28.9277738991147,28.2316993396672,28.4848173612845,307098.639217167,0.0,1.0
2021-04-06,32.2,32.41,31.7,31.7,245268,29.1085724859842,29.2984110021971,28.6565760188105,28.6565760188105,271316.279896677,0.0,1.0
2021-04-07,33.06,33.39,32.535,32.99,405789,29.8860064095229,30.1843240778575,29.4114101189905,29.8227269041186,448885.145648811,0.0,1.0
2021-04-08,32.56,33.13,32.27,33.13,402517,29.4340099423492,29.9492859149272,29.1718519913885,29.9492859149272,445265.648332318,0.0,1.0
2021-04-09,33.21,33.3,32.58,32.58,233659,30.021605349675,30.1029647137662,29.4520898010361,29.4520898010361,258474.365365142,0.0,1.0
2021-04-12,33.2,33.46,33.01,33.21,394466,30.0125654203315,30.2476035832618,29.8408067628055,30.021605349675,436359.605271469,0.0,1.0
2021-04-13,33.2,33.35,32.82,33.06,216905,30.0125654203315,30.1481643604836,29.6690481052795,29.8860064095229,239941.034668154,0.0,1.0
2021-04-14,32.86,33.64,32.8,33.27,218209,29.7052078226534,30.4103223114443,29.6509682465926,30.0758449257358,241383.523818737,0.0,1.0
2021-04-15,32.93,33.41,32.765,32.99,173412,29.7684873280577,30.2024039365444,29.6193284938904,29.8227269041186,191828.932960854,0.0,1.0
2021-04-16,33.0,33.36,32.74,33.07,427447,29.831766833462,30.1572042898271,29.5967286705317,29.8950463388663,472843.297507197,0.0,1.0
2021-04-19,33.04,33.45,32.83,33.24,215268,29.8679265508359,30.2385636539183,29.678088034623,30.0487251377054,238130.179806571,0.0,1.0
2021-04-20,32.85,33.25,32.35,32.89,212988,29.6961678933099,30.0577650670489,29.2441714261363,29.7323276106838,235608.036199723,0.0,1.0
2021-04-21,33.96,34.04,32.93,33.06,306749,30.6996000504355,30.7719194851833,29.7684873280577,29.8860064095229,339326.767218006,0.0,1.0
2021-04-22,33.4,34.17,33.27,34.17,305790,30.193364007201,30.8894385666484,30.0758449257358,30.8894385666484,338265.918218458,0.0,1.0
2021-04-23,34.16,34.26,33.27,33.72,275426,30.8803986373049,30.9707979307397,30.0758449257358,30.4826417461921,304677.160113926,0.0,1.0
2021-04-26,35.05,35.16,34.2,34.45,588812,31.6849523488741,31.7843915716523,30.9165583546788,31.1425565882657,651345.798875199,0.0,1.0
2021-04-27,35.19,35.37,34.73,35.37,489443,31.8115113596827,31.9742300878652,31.3956746098829,31.9742300878652,541423.479546738,0.0,1.0
2021-04-28,35.04,35.39,34.87,35.32,476835,31.6759124195306,31.9923099465522,31.5222336206915,31.9290304411478,527476.467882203,0.0,1.0
2021-04-29,34.99,35.55,34.76,35.39,295956,31.6307127728132,32.1369488160477,31.4227943979133,31.9923099465522,327387.514608922,0.0,1.0
2021-04-30,34.69,35.22,34.61,34.76,296588,31.359514892509,31.8386311477131,31.2871954577612,31.4227943979133,328086.635117487,0.0,1.0
2021-05-03,35.88,36.09,34.86,34.88,537354,32.4352664843823,32.6251050005953,31.5131936913481,31.531273550035,594422.787593976,0.0,1.0
2021-05-04,35.11,35.87,34.775,35.85,327033,31.7391919249349,32.4262265550389,31.4363542919285,32.4081466963519,361764.995692264,0.0,1.0
2021-05-05,35.14,35.4288,34.9,35.32,488630,31.7663117129653,32.0273848724048,31.549353408722,31.9290304411478,540524.136234297,0.0,1.0
2021-05-06,35.49,38.14,35.302,38.14,1222456,32.0827092399869,34.4782905160073,31.9127585683296,34.4782905160073,1352284.90572505,0.0,1.0
2021-05-07,36.67,36.98,35.51,35.51,732493,33.1494209025167,33.4296587121644,32.1007890986738,32.1007890986738,810286.200443422,0.0,1.0
2021-05-10,35.95,37.09,35.79,36.89,763106,32.4985459897867,33.5290979349426,32.3539071202911,33.3482993480732,844150.403178701,0.0,1.0
2021-05-11,35.17,35.57,34.05,35.04,444448,31.7934315009957,32.1550286747347,30.7809594145267,31.6759124195306,491649.860428261,0.0,1.0
2021-05-12,34.77,35.69,34.68,35.19,471618,31.4318343272568,32.2635078268563,31.3504749631655,31.8115113596827,521705.405076534,0.0,1.0
2021-05-13,34.85,35.59,34.44,34.83,282533,31.5041537620046,32.1731085334216,31.1335166589222,31.4860739033176,312538.947225272,0.0,1.0
2021-05-14,35.96,36.3,35.07,35.07,336980,32.5075859191301,32.8149435168082,31.703032207561,31.703032207561,372768.400278807,0.0,1.0
2021-05-17,36.01,36.215,35.42,36.04,483793,32.5527855658475,32.7381041173887,32.0194297345826,32.5799053538779,535173.430696435,0.0,1.0
2021-05-18,35.44,36.18,35.42,36.12,304357,32.0375095932695,32.7064643646865,32.0194297345826,32.6522247886257,336680.728837488,0.0,1.0
2021-05-19,34.7,35.02,34.09,34.86,256222,31.3685548218525,31.6578325608436,30.8171191319006,31.5131936913481,283433.631242912,0.0,1.0
2021-05-20,35.47,35.56,34.59,34.85,305995,32.0646293812999,32.1459887453912,31.2691155990743,31.5041537620046,338492.689902408,0.0,1.0
2021-05-21,34.89,35.63,34.85,35.53,350986,31.5403134793785,32.2092682507955,31.5041537620046,32.1188689573608,388261.884207541,0.0,1.0
2021-05-24,35.43,35.56,34.735,34.92,290275,32.028469663926,32.1459887453912,31.4001945745546,31.5674332674089,321103.173455192,0.0,1.0
2021-05-25,35.0,35.77,34.9,35.59,379041,31.6397527021567,32.3358272616041,31.549353408722,32.1731085334216,419296.418808473,0.0,1.0
2021-05-26,35.35,35.56,34.89,34.95,227480,32.2634393041919,32.4551033000584,31.8436038846749,31.898365026351,249242.4296177,0.3399242,1.0
2021-05-27,35.95,36.33,35.48,35.5,401665,32.8110507209533,33.1578712849022,32.3820884444902,32.4003421583823,440091.262934736,0.0,1.0
2021-05-28,36.16,36.31,35.81,36.0,434110,33.0027147168198,33.1396175710101,32.683274723709,32.8566850056834,475640.193077808,0.0,1.0
2021-06-01,36.18,36.45,36.06,36.39,418540,33.0209684307118,33.2673935682545,32.9114461473596,33.2126324265783,458580.651011924,0.0,1.0
2021-06-02,36.59,36.75,35.443,36.34,824799,33.3951695654988,33.5411992766352,32.3483190737899,33.1669981418482,903705.41017342,0.0,1.0
2021-06-03,36.17,36.71,35.86,36.45,331797,33.0118415737658,33.5046918488511,32.7289090084391,33.2673935682545,363539.170124249,0.0,1.0
2021-06-04,36.56,36.76,36.09,36.54,451998,33.3677889946607,33.5503261335812,32.9388267181976,33.3495352807687,495239.492273349,0.0,1.0
2021-06-07,35.74,36.78,35.57,36.73,392416,32.6193867250868,33.5685798474732,32.4642301570044,33.5229455627431,429957.434767274,0.0,1.0
2021-06-08,35.8,36.08,35.54,35.75,322160,32.674147866763,32.9296998612516,32.4368495861664,32.6285135820329,352980.222989442,0.0,1.0
2021-06-09,35.91,35.98,35.45,35.92,375689,32.7745432931692,32.8384312917914,32.3547078736522,32.7836701501152,411630.205471445,0.0,1.0
2021-06-10,35.51,36.15,35.49,36.0,181448,32.4094690153283,32.9935878598738,32.3912153014362,32.8566850056834,198806.665945457,0.0,1.0
2021-06-11,35.94,35.94,35.38,35.6,170995,32.8019238640073,32.8019238640073,32.29081987503,32.4916107278425,187353.654178295,0.0,1.0
2021-06-14,35.44,36.23,35.17,35.86,187048,32.3455810167061,33.066602715442,32.0991558791635,32.7289090084391,204942.403618479,0.0,1.0
2021-06-15,35.59,35.82,35.28,35.66,194932,32.4824838708965,32.692401580655,32.1995513055698,32.5463718695186,213580.645728141,0.0,1.0
2021-06-16,35.52,35.83,35.2,35.42,254144,32.4185958722743,32.701528437601,32.1265364500016,32.3273273028141,278457.30628082,0.0,1.0
2021-06-17,35.19,35.83,34.79,35.39,197780,32.1174095930555,32.701528437601,31.7523353152146,32.299946731976,216701.10660185,0.0,1.0
2021-06-18,34.26,34.81,34.04,34.64,292162,31.2686118970754,31.7705890291067,31.0678210442629,31.6154324610243,320112.391075991,0.0,1.0
2021-06-21,34.69,34.91,34.37,34.59,275210,31.6610667457544,31.8618575985669,31.3690073234817,31.5697981762942,301538.6366058,0.0,1.0
2021-06-22,35.84,35.99,34.47,34.47,578101,32.7106552945471,32.8475581487374,31.4602758929419,31.4602758929419,633406.443662836,0.0,1.0
2021-06-23,36.5,36.75,35.691,35.96,323362,33.3130278529846,33.5411992766352,32.5746651260513,32.8201775778993,354297.215254259,0.0,1.0
2021-06-24,36.72,36.96,36.21,36.75,239138,33.5138187057971,33.7328632725017,33.0483490015499,33.5411992766352,262015.720652003,0.0,1.0
2021-06-25,36.4,37.02,35.96,37.0,209677,33.2217592835244,33.7876244141778,32.8201775778993,33.7693707002857,229736.262154697,0.0,1.0
2021-06-28,36.0,36.4,35.58,36.4,229505,32.8566850056834,33.2217592835244,32.4733570139505,33.2217592835244,251461.156186963,0.0,1.0
2021-06-29,37.46,37.93,35.94,35.94,1343769,34.1892061198028,34.6181683962659,32.8019238640073,32.8019238640073,1472323.94234635,0.0,1.0
2021-06-30,36.92,37.69,36.56,37.62,545227,33.6963558447176,34.3991238295613,33.3677889946607,34.3352358309392,597387.472187312,0.0,1.0
2021-07-01,37.5,37.62,37.0,37.0,410733,34.2257135475869,34.3352358309392,33.7693707002857,33.7693707002857,450026.775295265,0.0,1.0
2021-07-02,37.51,38.5,37.0,37.56,346293,34.2348404045329,35.1383992421892,33.7693707002857,34.280474689263,379421.965357844,0.0,1.0
2021-07-06,35.76,37.79,35.5,37.55,485120,32.6376404389789,34.4903923990216,32.4003421583823,34.271347832317,531530.189274392,0.0,1.0
2021-07-07,34.97,35.79,34.77,35.72,395196,31.916618740243,32.6650210098169,31.7340816013226,32.6011330111948,433003.390254953,0.0,1.0
2021-07-08,34.36,34.6,33.64,34.04,449066,31.3598804665356,31.5789250332402,30.702746766422,31.0678210442629,492026.995334545,0.0,1.0
2021-07-09,35.47,35.5,34.56,34.65,226512,32.3729615875442,32.4003421583823,31.5424176054561,31.6245593179703,248181.823534221,0.0,1.0
2021-07-12,35.29,35.67,35.0,35.28,169944,32.2086781625158,32.5554987264647,31.9439993110811,32.1995513055698,186202.107697162,0.0,1.0
2021-07-13,34.78,35.32,34.75,35.32,153305,31.7432084582686,32.2360587333539,31.7158278874305,32.2360587333539,167971.297136195,0.0,1.0
2021-07-14,34.72,35.41,34.66,35.17,144845,31.6884473165925,32.3182004458681,31.6336861749163,32.0991558791635,158701.950580164,0.0,1.0
2021-07-15,33.81,34.4,33.49,34.34,482804,30.8579033345044,31.3963878943197,30.5658439122316,31.3416267526436,528992.62347962,0.0,1.0
2021-07-16,33.02,34.06,32.89,33.79,307892,30.1368816357685,31.0860747581549,30.0182324954702,30.8396496206123,337347.239932535,0.0,1.0
2021-07-19,32.54,32.72,31.97,32.45,454188,29.6987925023594,29.8630759273878,29.1785616564361,29.6166507898452,497639.003970477,0.0,1.0
2021-07-20,33.64,33.86,32.39,32.57,436408,30.702746766422,30.9035376192345,29.5618896481691,29.7261730731975,478158.03685863,0.0,1.0
2021-07-21,34.22,34.405,33.65,33.65,200372,31.2321044692913,31.4009513227927,30.711873623368,30.711873623368,219541.076610506,0.0,1.0
2021-07-22,33.98,34.25,33.66,34.1,198096,31.0130599025867,31.2594850401294,30.721000480314,31.122582185939,217047.337513399,0.0,1.0
2021-07-23,34.45,34.52,34.07,34.07,197774,31.4420221790498,31.505910177672,31.095201615101,31.095201615101,216694.5325972,0.0,1.0
2021-07-26,34.48,34.74,34.17,34.49,312801,31.4694027498879,31.7067010304845,31.1864701845612,31.4785296068339,342725.871403404,0.0,1.0
2021-07-27,33.85,34.38,33.595,34.2,282209,30.8944107622884,31.3781341804277,30.6616759101649,31.2138507553993,309207.213029636,0.0,1.0
2021-07-28,33.94,34.15,33.65,34.0,172731,30.9765524748027,31.1682164706691,30.711873623368,31.0313136164788,189255.732856932,0.0,1.0
2021-07-29,34.2,34.33,34.05,34.09,122818,31.2138507553993,31.3324998956976,31.0769479012089,31.113455328993,134567.683843796,0.0,1.0
2021-07-30,34.49,35.11,34.0,34.13,403735,31.4785296068339,32.0443947374874,31.0313136164788,31.1499627567771,442359.294538871,0.0,1.0
2021-08-02,34.3,35.25,34.28,34.64,133498,31.3051193248595,32.1721707347317,31.2868656109674,31.6154324610243,146269.412120203,0.0,1.0
2021-08-03,34.78,34.92,34.25,34.45,225308,31.7432084582686,31.8709844555129,31.2594850401294,31.4420221790498,246862.639934521,0.0,1.0
2021-08-04,35.16,35.27,34.61,34.61,327706,32.0900290222175,32.1904244486237,31.5880518901862,31.5880518901862,359056.794620617,0.0,1.0
2021-08-05,35.28,35.85,34.78,35.3,589552,32.1995513055698,32.7197821514931,31.7432084582686,32.2178050194618,645952.931536725,0.0,1.0
2021-08-06,36.49,37.83,35.59,35.97,512825,33.3039009960386,34.5268998268057,32.4824838708965,32.8293044348454,561885.655744228,0.0,1.0
2021-08-09,36.61,36.94,36.26,36.36,326012,33.4134232793908,33.7146095586096,33.09398328628,33.1852518557403,357200.733974529,0.0,1.0
2021-08-10,37.6,37.78,36.65,36.65,851755,34.3169821170471,34.4812655420756,33.4499307071749,33.4499307071749,933240.221729491,0.0,1.0
2021-08-11,38.0,38.025,37.42,37.85,1397552,34.6820563948881,34.7048735372531,34.1526986920187,34.5451535406977,1531252.22435852,0.0,1.0
2021-08-12,38.36,38.49,37.85,38.0,377399,35.0106232449449,35.1292723852432,34.5451535406977,34.6820563948881,413503.796796599,0.0,1.0
2021-08-13,38.37,38.77,38.25,38.48,221285,35.0197501018909,35.3848243797319,34.9102278185386,35.1201455282972,242454.769816919,0.0,1.0
2021-08-16,38.9,38.9,37.96,38.31,325166,35.5034735200301,35.5034735200301,34.645548967104,34.9649889602148,356273.799318926,0.0,1.0
2021-08-17,37.75,38.74,37.57,38.74,344024,34.4538849712375,35.3574438088938,34.2896015462091,35.3574438088938,376935.895932828,0.0,1.0
2021-08-18,38.13,38.49,37.61,37.76,303914,34.8007055351864,35.1292723852432,34.3261089739932,34.4630118281835,332988.674849805,0.0,1.0
2021-08-19,37.0,37.77,36.93,37.55,442310,33.7693707002857,34.4721386851295,33.7054827016636,34.271347832317,484624.66609902,0.0,1.0
2021-08-20,37.93,38.005,36.97,37.14,618000,34.6181683962659,34.6866198233611,33.7419901294477,33.8971466975301,677122.47891568,0.0,1.0
2021-08-23,38.3,38.52,37.84,38.26,1099160,34.9558621032688,35.1566529560813,34.5360266837517,34.9193546754847,1204313.82512129,0.0,1.0
2021-08-24,38.81,39.09,38.2201,38.4,666112,35.4213318075159,35.6768838020046,34.88293851627,35.047130672729,729837.230866475,0.0,1.0
2021-08-25,39.44,39.5,38.58,38.72,793933,36.1368773920842,36.1918523576908,35.348902885056,35.4771778048047,866503.134187766,0.154,1.0
2021-08-26,38.62,39.35,38.45,39.25,618626,35.385552862127,36.0544149436742,35.229790459575,35.9627900009965,675172.045865384,0.0,1.0
2021-08-27,38.64,39.13,38.59,38.59,281324,35.4038778506626,35.8528400697833,35.3580653793237,35.3580653793237,307038.664121833,0.0,1.0
2021-08-30,38.59,39.1,38.555,38.72,593485,35.3580653793237,35.82535258698,35.3259966493865,35.4771778048047,647733.01096368,0.0,1.0
2021-08-31,38.45,38.92,38.34,38.63,608498,35.229790459575,35.6604276901601,35.1290030226295,35.3947153563948,664118.287244626,0.0,1.0
2021-09-01,39.03,39.37,38.69,38.7,388388,35.7612151271056,36.0727399322098,35.4496903220014,35.4588528162692,423888.941864009,0.0,1.0
2021-09-02,39.81,39.97,38.8,38.96,471159,36.4758896799916,36.622489588276,35.5504777589469,35.6970776672312,514225.69687968,0.0,1.0
2021-09-03,39.94,40.2701,39.62,39.65,749726,36.5950021054726,36.8974560412517,36.301802288904,36.3292897717073,818255.355026254,0.0,1.0
2021-09-07,38.75,40.0,38.73,39.97,559101,35.504665287608,36.6499770710793,35.4863402990725,36.622489588276,610206.111633495,0.0,1.0
2021-09-08,38.54,38.7,38.16,38.57,521237,35.3122529079849,35.4588528162692,34.9640781258096,35.3397403907882,568881.119886223,0.0,1.0
2021-09-09,38.51,39.08,38.44,38.9,716379,35.2847654251816,35.8070275984444,35.2206279653072,35.6421027016246,781860.243580123,0.0,1.0
2021-09-10,38.17,38.94,38.13,38.74,563708,34.9732406200774,35.6787526786957,34.9365906430063,35.4955027933403,615234.218462664,0.0,1.0
2021-09-13,38.25,38.57,37.78,38.3,775769,35.0465405742195,35.3397403907882,34.6159033436344,35.0923530455584,846678.838019973,0.0,1.0
2021-09-14,38.49,38.73,38.18,38.42,415051,35.266440436646,35.4863402990725,34.9824031143452,35.2023029767716,452989.096495255,0.0,1.0
2021-09-15,38.11,38.53,37.76,38.52,425634,34.9182656544708,35.3030904137171,34.5975783550988,35.2939279194493,464539.444785487,0.0,1.0
2021-09-16,37.87,38.34,37.815,38.0,552674,34.6983657920443,35.1290030226295,34.6479720735716,34.8174782175253,603191.646126424,0.0,1.0
2021-09-17,37.3,37.77,37.13,37.59,400319,34.1761036187814,34.6067408493666,34.0203412162293,34.4418159525467,436910.505262929,0.0,1.0
2021-09-20,36.68,36.96,36.13,36.58,565715,33.6080289741797,33.8645788136772,33.1040917894524,33.516404031502,617424.670037689,0.0,1.0
2021-09-21,36.64,37.01,36.5,37.01,378218,33.5713789971086,33.9103912850161,33.4431040773598,33.9103912850161,412789.344196839,0.0,1.0
2021-09-22,37.53,37.83,36.77,36.88,334651,34.3868409869401,34.6617158149732,33.6904914225896,33.7912788595351,365240.064790191,0.0,1.0
2021-09-23,38.66,39.1609,37.86,37.86,481561,35.4222028391981,35.8811521770707,34.6892032977765,34.6892032977765,525578.500707989,0.0,1.0
2021-09-24,38.31,38.5,38.04,38.16,285785,35.1015155398262,35.2756029309138,34.8541281945964,34.9640781258096,311907.425694424,0.0,1.0
2021-09-27,38.32,38.62,37.96,38.26,394788,35.1106780340939,35.385552862127,34.7808282404542,35.0557030684873,430873.939412672,0.0,1.0
2021-09-28,37.23,38.05,37.13,38.0,644375,34.111966158907,34.8632906888642,34.0203412162293,34.8174782175253,703274.655534211,0.0,1.0
2021-09-29,37.31,38.05,37.08,37.15,328165,34.1852661130492,34.8632906888642,33.9745287448905,34.0386662047649,358161.206336969,0.0,1.0
2021-09-30,36.51,37.54,36.5,37.34,497573,33.4522665716276,34.3960034812079,33.4431040773598,34.2127535958525,543054.091450047,0.0,1.0
2021-10-01,37.1,37.19,36.175,36.64,427538,33.992853733426,34.075316181836,33.1453230136573,33.5713789971086,466617.481556214,0.0,1.0
2021-10-04,37.21,37.65,36.885,37.15,422733,34.0936411703715,34.4967909181534,33.795860106669,34.0386662047649,461373.276365383,0.0,1.0
2021-10-05,37.28,37.78,37.11,37.39,498005,34.1577786302459,34.6159033436344,34.0020162276938,34.2585660671913,543525.578784581,0.0,1.0
2021-10-06,35.45,36.88,34.77,36.72,1888251,32.481042179244,33.7912788595351,31.8579925690357,33.6446789512508,2060848.21972784,0.0,1.0
2021-10-07,36.46,36.93,35.99,35.99,482848,33.4064541002888,33.8370913308739,32.9758168697036,32.9758168697036,526983.140058789,0.0,1.0
2021-10-08,35.98,36.73,35.64,36.47,456251,32.9666543754358,33.6538414455185,32.6551295703316,33.4156165945565,497955.018214765,0.0,1.0
2021-10-11,35.6,36.42,35.56,35.95,259617,32.6184795932606,33.3698041232177,32.5818296161895,32.9391668926325,283347.516967333,0.0,1.0
2021-10-12,35.29,35.84,35.18,35.84,476307,32.3344422709597,32.838379455687,32.2336548340142,32.838379455687,519844.254282884,0.0,1.0
2021-10-13,35.49,35.71,35.205,35.39,320435,32.5176921563151,32.719267030206,32.2565610696836,32.4260672136374,349724.638985226,0.0,1.0
2021-10-14,36.56,36.68,35.91,35.98,344068,33.4980790429665,33.6080289741797,32.9025169155614,32.9666543754358,375517.833839526,0.0,1.0
2021-10-15,36.59,36.89,36.51,36.76,313337,33.5255665257698,33.8004413538029,33.4522665716276,33.6813289283218,341977.840141413,0.0,1.0
2021-10-18,36.87,36.94,36.19,36.33,406925,33.7821163652673,33.8462538251417,33.159066755059,33.2873416748077,444120.332420188,0.0,1.0
2021-10-19,37.22,37.335,36.74,36.94,437412,34.1028036646393,34.2081723487186,33.6630039397863,33.8462538251417,477394.023086758,0.0,1.0
2021-10-20,36.71,37.53,36.65,37.22,561967,33.635516456983,34.3868409869401,33.5805414913764,34.1028036646393,613334.080848254,0.0,1.0
2021-10-21,36.41,37.1,36.335,36.73,667978,33.3606416289499,33.992853733426,33.2919229219416,33.6538414455185,729035.108212502,0.0,1.0
2021-10-22,36.72,37.2,36.23,36.23,613359,33.6446789512508,34.0844786761037,33.19571673213,33.19571673213,669423.611164008,0.0,1.0
2021-10-25,36.62,37.05,36.585,36.75,662454,33.5530540085731,33.9470412620872,33.5209852786359,33.6721664340541,723006.182203313,0.0,1.0
2021-10-26,37.09,37.46,36.67,36.82,1660705,33.9836912391583,34.3227035270657,33.5988664799119,33.7363038939285,1812503.18032037,0.0,1.0
2021-10-27,36.09,37.39,36.055,37.07,481202,33.0674418123813,34.2585660671913,33.0353730824441,33.9653662506227,525186.686001743,0.0,1.0
2021-10-28,36.78,36.99,36.18,36.18,300716,33.6996539168574,33.8920662964806,33.1499042607912,33.1499042607912,328203.206694278,0.0,1.0
2021-10-29,36.72,36.81,36.4,36.5,440200,33.6446789512508,33.7271413996607,33.3514791346821,33.4431040773598,480436.862643894,0.0,1.0
2021-11-01,37.55,37.82,36.88,36.88,502816,34.4051659754757,34.6525533207055,33.7912788595351,33.7912788595351,548776.332410614,0.0,1.0
2021-11-02,37.87,38.22,37.5,37.77,507253,34.6983657920443,35.0190530914162,34.3593535041368,34.6067408493666,553618.900242398,0.0,1.0
2021-11-03,38.41,38.84,37.64,37.64,666289,35.1931404825039,35.587127736018,34.4876284238856,34.4876284238856,727191.723703175,0.0,1.0
2021-11-04,40.66,41.6,39.76,39.97,2047210,37.2547016927521,38.1159761539224,36.4300772086528,36.622489588276,2234337.00493686,0.0,1.0
2021-11-05,40.37,41.59,40.022,40.8,791925,36.9889893589867,38.1068136596547,36.6701345584684,37.3829766125009,864311.591206876,0.0,1.0
2021-11-08,41.33,41.359,40.26,40.68,504172,37.8685888086926,37.8951600420692,36.8882019220413,37.2730266812876,550256.278766238,0.0,1.0
2021-11-09,41.96,41.99,40.96,41.45,524235,38.4458259475622,38.4733134303655,37.5295765207852,37.9785387399059,572153.154675424,0.0,1.0
2021-11-10,42.08,42.54,41.68,41.74,692568,38.5557758787754,38.9772506150928,38.1892761080646,38.2442510736712,755872.778481501,0.0,1.0
2021-11-11,42.15,42.42,41.96,42.25,290693,38.6199133386498,38.8673006838796,38.4458259475622,38.7115382813275,317264.045689554,0.0,1.0
2021-11-12,42.35,42.52,42.11,42.15,375364,38.8031632240052,38.9589256265573,38.5832633615787,38.6199133386498,409674.471852482,0.0,1.0
2021-11-15,42.66,42.96,42.48,42.69,852013,39.087200546306,39.3620753743391,38.9222756494862,39.1146880291093,929891.986941874,0.0,1.0
2021-11-16,43.1,43.63,42.7,42.72,587290,39.4903502940879,39.9759624902797,39.1238505233771,39.1421755119127,640971.751617749,0.0,1.0
2021-11-17,42.62,43.13,42.52,43.05,350698,39.050550569235,39.5178377768912,38.9589256265573,39.4445378227491,382753.854737593,0.0,1.0
2021-11-18,42.38,42.91,42.28,42.58,316468,38.8306507068085,39.3162629030003,38.7390257641308,39.0139005921639,345395.031910922,0.0,1.0
2021-11-19,41.95,42.65,41.9,42.15,238412,38.4366634532944,39.0780380520383,38.3908509819555,38.6199133386498,260204.255558056,0.0,1.0
2021-11-22,42.11,42.31,41.6,42.07,398244,38.5832633615787,38.7665132469341,38.1159761539224,38.5466133845076,434645.838088949,0.0,1.0
2021-11-23,42.21,42.36,41.68,41.9,350237,38.8159907159801,38.9539295600312,38.3286068003328,38.5309171049411,380861.173380119,0.154,1.0
2021-11-24,42.79,42.95,41.49,41.53,335559,39.349354246311,39.4964890132988,38.1538842645348,38.1906679562817,364899.752105744,0.0,1.0
2021-11-26,41.52,41.69,40.91,41.37,199179,38.181472033345,38.3378027232696,37.6205207342038,38.0435331892939,216594.899033166,0.0,1.0
2021-11-29,41.75,42.24,41.38,42.1,329186,38.39297826089,38.8435784847903,38.0527291122306,38.7148355636759,357969.50699186,0.0,1.0
2021-11-30,40.56,41.56,39.955,41.4,552186,37.2986634314179,38.218255725092,36.7423100937452,38.0711209581041,600468.276864166,0.0,1.0
2021-12-01,40.13,42.13,40.13,41.24,570202,36.9032387451381,38.7424233324861,36.9032387451381,37.9239861911163,620059.567617616,0.0,1.0
2021-12-02,40.8,41.22,40.22,40.35,510879,37.5193655818997,37.9055943452428,36.9860020515688,37.1055490497464,555549.457639433,0.0,1.0
2021-12-03,40.18,40.99,39.8,40.99,532205,36.9492183598218,37.6940881176978,36.5997732882257,37.6940881176978,578740.169595921,0.0,1.0
2021-12-06,40.96,41.215,40.22,40.84,502282,37.6665003488875,37.9009963837744,36.9860020515688,37.5561492736467,546200.749457406,0.0,1.0
2021-12-07,42.55,42.82,41.65,41.71,820518,39.1286520958292,39.3769420151212,38.3010190315226,38.356194569143,892262.805641635,0.0,1.0
2021-12-08,42.29,42.91,42.21,42.6,434012,38.889558099474,39.4597053215519,38.8159907159801,39.1746317105129,471961.327846722,0.0,1.0
2021-12-09,41.23,42.29,41.2,42.02,282410,37.9147902681795,38.889558099474,37.8872024993693,38.641268180182,307103.486993892,0.0,1.0
2021-12-10,40.93,41.515,40.51,41.45,412629,37.6389125800773,38.1768740718766,37.2526838167342,38.1171005727878,448708.631899729,0.0,1.0
2021-12-13,40.31,41.13,39.96,40.84,292759,37.0687653579994,37.8228310388121,36.7469080552135,37.5561492736467,318357.387305141,0.0,1.0
2021-12-14,40.2,40.91,39.9,39.9,388397,36.9676102056953,37.6205207342038,36.6917325175931,36.6917325175931,422357.823865892,0.0,1.0
2021-12-15,41.0,41.11,40.03,40.05,452780,37.7032840406345,37.8044391929386,36.8112795157707,36.8296713616442,492370.372299473,0.0,1.0
2021-12-16,40.19,41.475,40.165,41.28,525895,36.9584142827585,38.1400903801297,36.9354244754167,37.9607698828632,571878.433103123,0.0,1.0
2021-12-17,40.21,41.04,39.89,39.94,783242,36.976806128632,37.7400677323815,36.6825365946563,36.72851620934,851727.450727913,0.0,1.0
2021-12-20,39.0,39.73,38.48,39.53,614010,35.8640994532865,36.5354018276685,35.385911460576,36.3514833689337,667698.07035558,0.0,1.0
2021-12-21,40.0,40.21,39.44,39.64,553434,36.7836917469605,36.976806128632,36.268720062503,36.4526385212378,601825.400024706,0.0,1.0
2021-12-22,40.34,40.53,39.93,40.03,515228,37.0963531268097,37.2710756626077,36.7193202864033,36.8112795157707,560278.727371157,0.0,1.0
2021-12-23,40.76,40.99,40.37,40.44,433345,37.4825818901527,37.6940881176978,37.1239408956199,37.1883123561771,471236.006413966,0.0,1.0
2021-12-27,41.56,41.81,41.07,41.07,336184,38.218255725092,38.4481537985104,37.7676555011917,37.7676555011917,365579.401124444,0.0,1.0
2021-12-28,41.76,42.245,41.52,41.52,302724,38.4021741838267,38.8481764462586,38.181472033345,38.181472033345,329193.7112593,0.0,1.0
2021-12-29,42.33,42.5647,41.85,41.94,374268,38.9263417912209,39.1421701025462,38.4849374902574,38.5677007966881,406993.406289543,0.0,1.0
2021-12-30,42.15,42.68,42.1,42.43,319894,38.7608151783596,39.2481990940068,38.7148355636759,39.0183010205883,347865.029101037,0.0,1.0
2021-12-31,42.39,42.61,42.05,42.05,344156,38.9815173288414,39.1838276334497,38.6688559489922,38.6688559489922,374248.460287772,0.0,1.0
2022-01-03,42.57,43.14,42.42,42.54,332640,39.1470439417027,39.6712115490969,39.0091050976516,39.1194561728925,361725.519328806,0.0,1.0
2022-01-04,42.78,43.42,42.74,42.96,458312,39.3401583233742,39.9286973913256,39.3033746316273,39.5056849362356,498386.081693795,0.0,1.0
2022-01-05,41.24,42.88,41.22,42.77,475325,37.9239861911163,39.4321175527416,37.9055943452428,39.3309624004375,516886.671702034,0.0,1.0
2022-01-06,41.39,41.85,40.84,41.39,442607,38.0619250351674,38.4849374902574,37.5561492736467,38.0619250351674,481307.86115189,0.0,1.0
2022-01-07,41.6,41.9,41.12,41.12,470711,38.2550394168389,38.5309171049411,37.8136351158754,37.8136351158754,511869.230786381,0.0,1.0
2022-01-10,41.59,41.6,40.52,41.03,506780,38.2458434939022,38.2550394168389,37.261879739671,37.7308718094447,551092.047515188,0.0,1.0
2022-01-11,40.74,41.68,40.05,41.68,822878,37.4641900442793,38.3286068003328,36.8296713616442,38.3286068003328,894829.160336246,0.0,1.0
2022-01-12,41.0,41.71,40.79,41.02,503660,37.7032840406345,38.356194569143,37.510169658963,37.721675886508,547699.239613836,0.0,1.0
2022-01-13,41.72,42.02,41.29,41.33,343766,38.3653904920798,38.641268180182,37.9699658058,38.0067494975469,373824.359300103,0.0,1.0
2022-01-14,40.72,41.91,40.41,41.36,740209,37.4457981984058,38.5401130278778,37.1607245873668,38.0343372663571,804931.712773136,0.0,1.0
2022-01-18,41.5,41.955,40.62,40.83,877220,38.1630801874715,38.5814946810932,37.3538389690384,37.5469533507099,953922.739494995,0.0,1.0
2022-01-19,40.41,42.02,40.39,41.63,737789,37.1607245873668,38.641268180182,37.1423327414933,38.2826271856491,802300.111772729,0.0,1.0
2022-01-20,39.4,40.76,39.34,40.45,637231,36.2319363707561,37.4825818901527,36.1767608331356,37.1975082791138,692949.478136767,0.0,1.0
2022-01-21,38.96,39.55,38.81,39.25,560635,35.8273157615395,36.3698752148072,35.6893769174884,36.093997526705,609656.044158566,0.0,1.0
2022-01-24,38.99,39.07,37.45,38.22,1145553,35.8549035303497,35.9284709138437,34.4387313980918,35.1468174642207,1245718.3557109,0.0,1.0
2022-01-25,38.67,39.17,37.86,38.52,665740,35.5606339963741,36.0204301432111,34.8157642384981,35.422695152323,723951.260335375,0.0,1.0
2022-01-26,38.78,40.13,38.5,39.3,1008786,35.6617891486782,36.9032387451381,35.4043033064495,36.1399771413887,1096992.66396594,0.0,1.0
2022-01-27,38.81,39.7329,38.526,39.18,725936,35.6893769174884,36.5380686453202,35.428212706085,36.0296260661478,789410.704062879,0.0,1.0
2022-01-28,38.91,38.92,38.14,38.81,574245,35.7813361468558,35.7905320697926,35.0732500807268,35.6893769174884,624456.081189786,0.0,1.0
2022-01-31,39.83,39.89,38.58,38.62,491778,36.6273610570359,36.6825365946563,35.4778706899434,35.5146543816903,534778.296189519,0.0,1.0
2022-02-01,40.45,40.58,39.68,39.85,617362,37.1975082791138,37.3170552772914,36.4894222129848,36.6457529029094,671343.163972674,0.0,1.0
2022-02-02,41.06,41.18,40.67,40.68,702480,37.7584595782549,37.8688106534958,37.3998185837221,37.4090145066588,763903.748250661,0.0,1.0
2022-02-03,40.36,41.08,40.05,40.82,517546,37.1147449726831,37.7768514241284,36.8296713616442,37.5377574277732,562799.409651715,0.0,1.0
2022-02-04,40.5,40.63,39.96,40.11,248966,37.2434878937975,37.3630348919751,36.7469080552135,36.8848468992646,270735.196143625,0.0,1.0
2022-02-07,40.26,40.62,39.71,40.62,260923,37.0227857433157,37.3538389690384,36.517009981795,37.3538389690384,283737.697450187,0.0,1.0
2022-02-08,40.83,40.95,39.83,40.47,378585,37.5469533507099,37.6573044259508,36.6273610570359,37.2159001249873,411687.877991511,0.0,1.0
2022-02-09,41.85,41.87,41.12,41.12,339414,38.4849374902574,38.5033293361309,37.8136351158754,37.8136351158754,369091.827253089,0.0,1.0
2022-02-10,40.96,41.91,40.84,41.27,304294,37.6665003488875,38.5401130278778,37.5561492736467,37.9515739599265,330900.989594276,0.0,1.0
2022-02-11,38.91,40.75,38.88,40.75,356370,35.7813361468558,37.473385967216,35.7537483780456,37.473385967216,387530.433270823,0.0,1.0
2022-02-14,38.72,39.1,38.339,39.0,521786,35.6066136110577,35.9560586826539,35.2562489471679,35.8640994532865,567410.148594579,0.0,1.0
2022-02-15,39.47,39.53,39.11,39.25,283491,36.2963078313133,36.3514833689337,35.9652546055906,36.093997526705,308279.007936636,0.0,1.0
2022-02-16,39.84,39.99,39.26,39.37,633304,36.6365569799726,36.7744958240237,36.1031934496417,36.2043486019459,688679.10742247,0.0,1.0
2022-02-17,38.93,40.1,38.89,39.65,572113,35.7997279927293,36.8756509763279,35.7629443009823,36.4618344441746,622137.662457195,0.0,1.0
2022-02-18,37.96,39.0,37.7,38.91,438590,34.9077234678655,35.8640994532865,34.6686294715103,35.7813361468558,476939.620978899,0.0,1.0
2022-02-22,38.39,38.9,37.69,37.69,600729,35.3031481541453,35.7721402239191,34.6594335485735,34.6594335485735,653255.800567805,0.0,1.0
2022-02-23,39.84,41.1,39.64,40.29,2456711,36.6365569799726,37.7952432700019,36.4526385212378,37.050373512126,2671521.9526088,0.0,1.0
2022-02-24,39.04,39.13,37.12,39.13,1248611,35.9008831450334,35.9836464514641,34.1352659411793,35.9836464514641,1357787.58542166,0.0,1.0
2022-02-25,39.08,39.29,38.12,39.28,727541,35.9376668367804,36.1307812184519,35.0548582348533,36.1215852955152,791156.042742902,0.0,1.0
2022-02-28,39.31,39.41,38.321,38.41,831191,36.1491730643254,36.2411322936928,35.2396962858818,35.3215400000188,903869.036004178,0.0,1.0
2022-03-01,38.09,39.59,37.91,39.42,1375019,35.0272704660431,36.4066589065541,34.8617438531818,36.2503282166296,1495248.50247107,0.0,1.0
2022-03-02,39.59,39.77,38.42,38.5,984405,36.4066589065541,36.5721855194155,35.3307359229555,35.4043033064495,1070479.82760604,0.0,1.0
2022-03-03,37.86,39.86,37.8,39.57,836806,34.8157642384981,36.6549488258461,34.7605887008777,36.3882670606807,909975.002788182,0.0,1.0
2022-03-04,36.53,37.55,36.37,37.2,739042,33.5927064879117,34.5306906274592,33.4455717209238,34.2088333246733,803662.672125419,0.0,1.0
2022-03-07,35.57,36.93,35.52,36.52,964829,32.7098978859846,33.9605434053813,32.6639182713009,33.5835105649749,1049192.13290191,0.0,1.0
2022-03-08,35.32,36.02,34.63,35.7,1058909,32.4799998125661,33.1237144181379,31.845481129931,32.8294448841622,1151498.34038885,0.0,1.0
2022-03-09,36.92,36.99,36.16,36.41,570399,33.9513474824445,34.0157189430017,33.2524573392523,33.4823554126708,620273.792988311,0.0,1.0
2022-03-10,37.34,37.62,36.13,36.46,821100,34.3375762457876,34.5950620880163,33.2248695704421,33.5283350273545,892895.694807849,0.0,1.0
2022-03-11,37.37,37.99,37.2981,37.66,746378,34.3651640145978,34.9353112366757,34.2990453286827,34.6318457797633,811640.120447318,0.0,1.0
2022-03-14,36.7,38.03,36.57,37.39,547534,33.7490371778363,34.9720949284227,33.6294901796586,34.3835558604713,595409.513288174,0.0,1.0
2022-03-15,36.14,37.28,35.935,36.8,746824,33.2340654933788,34.2824007081672,33.0455490731756,33.8409964072036,812125.117987062,0.0,1.0
2022-03-16,37.28,37.57,36.38,36.52,636569,34.4378118057981,34.705702509223,33.6064268641345,33.7357534106155,689105.697360379,0.169,1.0
2022-03-17,37.68,37.69,37.12,37.26,512616,34.8073162243152,34.8165538347782,34.2900100383912,34.4193365848722,554922.728185144,0.0,1.0
2022-03-18,38.69,38.75,37.26,37.57,470979,35.740314881071,35.7957405438486,34.4193365848722,34.705702509223,509849.383550086,0.0,1.0
2022-03-21,38.5,38.83,38.18,38.83,457001,35.5648002822754,35.869641427552,35.2691967474617,35.869641427552,494717.764766099,0.0,1.0
2022-03-22,38.31,38.89,38.16,38.87,461051,35.3892856834797,35.9250670903296,35.2507215265358,35.9065918694037,499102.015451115,0.0,1.0
2022-03-23,37.48,38.24,37.47,38.07,290808,34.6225640150567,35.3246224102392,34.6133264045937,35.1675830323694,314808.684742702,0.0,1.0
2022-03-24,37.56,37.66,36.75,37.66,543834,34.6964648987601,34.7888410033894,33.9482184512629,34.7888410033894,588717.181983861,0.0,1.0
2022-03-25,38.44,38.63,37.64,37.64,538830,35.5093746194978,35.6848892182935,34.7703657824635,34.7703657824635,583300.196693043,0.0,1.0
2022-03-28,38.75,38.85,37.74,38.35,482011,35.7957405438486,35.8881166484779,34.8627418870928,35.4262361253314,521791.86590986,0.0,1.0
2022-03-29,39.89,39.91,39.19,39.19,511820,36.8488281366225,36.8673033575483,36.2021954042175,36.2021954042175,554061.033482606,0.0,1.0
2022-03-30,38.87,39.9,38.86,39.61,528670,35.9065918694037,36.8580657470854,35.8973542589408,36.5901750436605,572301.681394338,0.0,1.0
2022-03-31,37.48,38.94,37.4,38.72,752165,34.6225640150567,35.9712551426442,34.5486631313532,35.7680277124598,814241.954690017,0.0,1.0
2022-04-01,36.71,37.73,36.535,37.54,998744,33.9112680094111,34.8535042766299,33.7496098263099,34.6779896778342,1081171.37435925,0.0,1.0
2022-04-04,37.95,38.38,36.64,36.64,587525,35.0567317068143,35.4539489567202,33.8466047361706,33.8466047361706,636014.045361394,0.0,1.0
2022-04-05,36.79,38.325,36.77,37.91,720347,33.9851688931146,35.4031420991741,33.9666936721887,35.0197812649626,779797.982271297,0.0,1.0
2022-04-06,36.14,36.72,35.78,36.59,597551,33.3847242130242,33.9205056198741,33.0521702363588,33.800416683856,646867.501501632,0.0,1.0
2022-04-07,36.08,36.4,35.56,35.93,512842,33.3292985502466,33.6249020850604,32.8489428061743,33.1907343933027,555167.380198678,0.0,1.0
2022-04-08,35.48,36.18,35.4,36.18,626586,32.7750419224709,33.4216746548759,32.7011410387675,33.4216746548759,678298.790054576,0.0,1.0
2022-04-11,34.68,35.81,34.58,35.15,749646,32.0360330854366,33.0798830677476,31.9436569808073,32.4702007771943,811515.059017042,0.0,1.0
2022-04-12,34.97,35.62,34.71,34.98,464550,32.3039237888616,32.9043684689519,32.0637459168254,32.3131613993245,502889.79153676,0.0,1.0
2022-04-13,35.49,35.7,34.83,34.92,322585,32.7842795329339,32.9782693526554,32.1745972423806,32.2577357365469,349208.273389056,0.0,1.0
2022-04-14,35.66,35.91,35.35,35.54,319583,32.9413189108036,33.1722591723768,32.6549529864528,32.8304675852485,345958.515226978,0.0,1.0
2022-04-18,35.72,35.96,35.5,35.53,335090,32.9967445735812,33.2184472246915,32.7935171433968,32.8212299747856,362745.323960937,0.0,1.0
2022-04-19,36.53,36.68,35.61,35.66,503306,33.7449910210784,33.8835551780224,32.895130858489,32.9413189108036,544844.364264775,0.0,1.0
2022-04-20,37.16,37.74,36.67,36.67,518505,34.3269604802429,34.8627418870928,33.8743175675594,33.8743175675594,561297.753440466,0.0,1.0
2022-04-21,36.12,37.68,35.945,37.66,411082,33.3662489920984,34.8073162243152,33.2045908089971,34.7888410033894,445009.022246291,0.0,1.0
2022-04-22,35.38,36.29,35.16,35.76,526299,32.6826658178416,33.5232883699681,32.4794383876572,33.0336950154329,569735.000314296,0.0,1.0
2022-04-25,35.69,35.71,34.695,35.01,391157,32.9690317421924,32.9875069631183,32.049889501131,32.3408742307133,423439.59140705,0.0,1.0
2022-04-26,34.08,35.36,34.03,35.3,348178,31.4817764576609,32.6641905969158,31.4355884053463,32.6087649341382,376913.490125253,0.0,1.0
2022-04-27,34.25,34.57,34.05,34.11,472621,31.6388158355307,31.9344193703444,31.4540636262721,31.5094892890497,511626.899506825,0.0,1.0
2022-04-28,34.59,34.88,33.93,34.61,499371,31.9528945912703,32.2207852946952,31.343212300717,31.9713698121961,540584.604648592,0.0,1.0
2022-04-29,33.88,34.78,33.83,34.52,378658,31.2970242484023,32.1284091900659,31.2508361960877,31.8882313180298,409909.036021369,0.0,1.0
2022-05-02,33.97,34.19,33.28,33.74,561516,31.3801627425687,31.5833901727531,30.7427676206266,31.1676977019213,607858.495715328,0.0,1.0
2022-05-03,34.99,35.07,34.04,34.04,591633,32.3223990097874,32.3962998934908,31.4448260158092,31.4448260158092,640461.082846343,0.0,1.0
2022-05-04,35.66,35.79,34.31,35.14,825411,32.9413189108036,33.0614078468217,31.6942414983083,32.4609631667313,893533.02275783,0.0,1.0
2022-05-05,31.52,35.49,31.32,35.45,1790134,29.1169481791512,32.7842795329339,28.9321959698926,32.7473290910821,1937875.60883192,0.0,1.0
2022-05-06,30.92,31.33,30.17,31.21,857435,28.5626915513754,28.9414335803555,27.8698707666558,28.8305822548004,928199.996569418,0.0,1.0
2022-05-09,29.88,31.15,29.71,30.41,1202351,27.6019800632309,28.7751565920228,27.4449406853611,28.0915734177661,1301582.27046392,0.0,1.0
2022-05-10,30.15,30.91,30.05,30.29,756263,27.8513955457299,28.5534539409125,27.7590194411007,27.9807220922109,818678.166864634,0.0,1.0
2022-05-11,29.41,30.93,29.35,30.3,704164,27.1678123714732,28.5719291618384,27.1123867086956,27.9899597026739,762279.382558803,0.0,1.0
2022-05-12,29.67,30.17,29.17,29.17,1193263,27.4079902435094,27.8698707666558,26.9461097203629,26.9461097203629,1291744.22843295,0.0,1.0
2022-05-13,30.99,31.64,30.11,30.11,851337,28.6273548246159,29.2277995047063,27.8144451038782,27.8144451038782,921598.722328129,0.0,1.0
2022-05-16,31.22,31.58,30.62,30.73,1347724,28.8398198652633,29.1723738419287,28.2855632374876,28.3871769525798,1458953.05437324,0.0,1.0
2022-05-17,31.58,32.52,31.38,31.98,914144,29.1723738419287,30.040709225444,28.9876216326702,29.5418782604459,989589.248938933,0.0,1.0
2022-05-18,30.17,30.93,29.9,30.8,777129,27.8698707666558,28.5719291618384,27.6204552841567,28.4518402258203,841266.259406246,0.0,1.0
2022-05-19,30.62,30.97,29.78,29.97,1365666,28.2855632374876,28.6088796036901,27.5096039586016,27.6851185573972,1478375.82617338,0.0,1.0
2022-05-20,30.63,31.24,30.45,31.14,1637430,28.2948008479505,28.8582950861892,28.1285238596178,28.7659189815599,1772568.78991721,0.0,1.0
2022-05-23,30.69,31.15,30.49,30.73,766844,28.3502265107281,28.7751565920228,28.1654743014695,28.3871769525798,830132.427728373,0.0,1.0
2022-05-24,29.66,30.42,29.54,30.37,1533012,27.3987526330464,28.100811028229,27.2879013074913,28.0546229759144,1659533.06447821,0.0,1.0
2022-05-25,29.54,30.03,28.86,29.04,746118,27.4440169243148,27.899249432538,26.8122656884132,26.9794939567401,803101.301853256,0.169,1.0
2022-05-26,30.28,30.67,29.83,29.86,547937,28.1315109163254,28.4938388310337,27.7134402455081,27.7413116235626,589784.615883235,0.0,1.0
2022-05-27,30.88,31.04,30.46,30.46,443384,28.688938477415,28.837585827039,28.2987391846523,28.2987391846523,477246.585152623,0.0,1.0
2022-05-31,31.48,31.93,30.6,30.82,1429080,29.2463660385047,29.664436709322,28.4288056155732,28.6331957213061,1538223.18782344,0.0,1.0
2022-06-01,31.27,32.18,31.16,32.0,641295,29.0512663921233,29.8966981931093,28.9490713392569,29.7294699247824,690272.650401122,0.0,1.0
2022-06-02,32.11,32.11,31.22,31.22,489111,29.8316649776489,29.8316649776489,29.0048140953659,29.0048140953659,526465.89527494,0.0,1.0
2022-06-03,31.37,31.92,31.24,31.78,639115,29.1441709856383,29.6551462499705,29.0233950140689,29.5250798190496,687926.157168093,0.0,1.0
2022-06-06,31.43,31.89,31.17,31.55,488924,29.1999137417472,29.627274871916,28.9583617986084,29.3113992539652,526264.613515961,0.0,1.0
2022-06-07,31.86,31.86,30.99,31.18,385758,29.5994034938615,29.5994034938615,28.7911335302815,28.9676522579599,415219.512195535,0.0,1.0
2022-06-08,31.6,32.18,31.48,31.58,484893,29.3578515507227,29.8966981931093,29.2463660385047,29.3392706320197,521925.753780944,0.0,1.0
2022-06-09,30.72,31.5,30.7,31.25,393004,28.5402911277911,29.2649469572077,28.5217102090881,29.0326854734203,423018.911262746,0.0,1.0
2022-06-10,29.24,30.44,29.185,30.12,1050865,27.16530314377,28.2801582659493,27.1142056173367,27.9828635667015,1131122.75748879,0.0,1.0
2022-06-13,28.01,28.79,27.67,28.42,782186,26.0225766435361,26.7472324729527,25.7067010255853,26.4034854769474,841923.924756395,0.0,1.0
2022-06-14,28.18,28.38,27.94,28.09,453016,26.1805144525115,26.3663236395414,25.9575434280757,26.0969003183481,487614.210299651,0.0,1.0
2022-06-15,28.62,28.92,28.34,28.43,727867,26.5892946639773,26.8680084445221,26.3291618021354,26.4127759362989,783456.417451427,0.0,1.0
2022-06-16,27.28,28.11,26.86,27.91,879102,25.344373110877,26.1154812370511,24.9541738181143,25.9296720500212,946241.694560112,0.0,1.0
2022-06-17,27.53,27.6,26.93,27.41,699864,25.5766345946644,25.6416678101249,25.0192070335747,25.4651490824465,753314.743137449,0.0,1.0
2022-06-21,28.07,28.46,27.88,28.23,401503,26.0783193996451,26.4406473143534,25.9018006719667,26.226966749269,432167.005752425,0.0,1.0
2022-06-22,27.31,27.83,27.26,27.63,651690,25.3722444889315,25.8553483752092,25.325792192174,25.6695391881793,701461.54817971,0.0,1.0
2022-06-23,27.85,27.86,27.205,27.48,704643,25.8739292939122,25.8832197532637,25.2746946657408,25.5301822979069,758458.729908385,0.0,1.0
2022-06-24,28.65,28.88,27.91,27.91,553551,26.6171660420318,26.8308466071161,25.9296720500212,25.9296720500212,595827.374144802,0.0,1.0
2022-06-27,28.91,29.27,28.63,28.83,444795,26.8587179851706,27.1931745218244,26.5985851233288,26.7843943103587,478765.347515835,0.0,1.0
2022-06-28,28.91,29.42,28.82,28.96,1190989,26.8587179851706,27.3325314120969,26.7751038510072,26.9051702819281,1281948.45372033,0.0,1.0
2022-06-29,28.67,28.97,28.26,28.97,843622,26.6357469607348,26.9144607412796,26.2548381273235,26.9144607412796,908051.979006064,0.0,1.0
2022-06-30,28.78,28.93,27.68,28.28,1130741,26.7379420136012,26.8772989038736,25.7159914849368,26.2734190460265,1217099.13064536,0.0,1.0
2022-07-01,28.89,28.96,28.2,28.55,341610,26.8401370664676,26.9051702819281,26.1990953712145,26.5242614485168,367699.795107599,0.0,1.0
2022-07-05,27.6,28.06,27.29,27.99,1125682,25.6416678101249,26.0690289402936,25.3536635702285,26.0039957248331,1211653.75942247,0.0,1.0
2022-07-06,27.32,27.64,26.9,27.47,1182640,25.381534948283,25.6788296475308,24.9913356555202,25.5208918385554,1272961.81518705,0.0,1.0
2022-07-07,28.06,28.06,27.52,27.52,1606198,26.0690289402936,26.0690289402936,25.5673441353129,25.5673441353129,1728868.22839564,0.0,1.0
2022-07-08,28.09,28.27,27.63,28.06,608315,26.0969003183481,26.264128586675,25.6695391881793,26.0690289402936,654773.867453758,0.0,1.0
2022-07-11,27.17,27.85,27.06,27.79,944251,25.2421780580106,25.8739292939122,25.1399830051441,25.8181865378032,1016366.32191723,0.0,1.0
2022-07-12,26.76,27.06,26.29,27.0,2396842,24.8612692245993,25.1399830051441,24.4246176350791,25.0842402490352,2579896.11634696,0.0,1.0
2022-07-13,26.59,26.69,26.17,26.47,1520269,24.7033314156239,24.7962360091389,24.3131321228611,24.591845903406,1636376.56921177,0.0,1.0
2022-07-14,26.36,26.4,25.67,26.11,1208099,24.4896508505395,24.5268126879455,23.8486091552864,24.2573893667522,1300365.19648047,0.0,1.0
2022-07-15,26.91,26.96,26.28,26.47,804897,25.0006261148717,25.0470784116292,24.4153271757276,24.591845903406,866369.432928546,0.0,1.0
2022-07-18,27.12,27.58,26.97,27.32,577262,25.1957257612531,25.6230868914219,25.0563688709807,25.381534948283,621349.255359628,0.0,1.0
2022-07-19,28.47,28.565,27.43,27.43,543953,26.4499377737049,26.5381971375441,25.4837300011494,25.4837300011494,585496.345681224,0.0,1.0
2022-07-20,29.13,29.23,28.33,28.53,647938,27.0631080909035,27.1560126844185,26.3198713427839,26.5056805298138,697422.9965236,0.0,1.0
2022-07-21,29.03,29.08,28.61,29.08,362114,26.9702034973886,27.016655794146,26.5800042046258,27.016655794146,389769.747974569,0.0,1.0
2022-07-22,28.76,29.16,28.49,29.03,465223,26.7193610948982,27.090979468958,26.4685186924079,26.9702034973886,500753.496031563,0.0,1.0
2022-07-25,28.57,29.03,28.4,28.86,304546,26.5428423672198,26.9702034973886,26.3849045582444,26.8122656884132,327805.104653958,0.0,1.0
2022-07-26,26.98,28.09,26.97,28.07,707031,25.0656593303322,26.0969003183481,25.0563688709807,26.0783193996451,761029.108734288,0.0,1.0
2022-07-27,27.89,27.94,27.14,27.22,550890,25.9110911313182,25.9575434280757,25.2143066799561,25.2886303547681,592963.145478249,0.0,1.0
2022-07-28,28.67,28.75,27.85,27.95,454036,26.6357469607348,26.7100706355467,25.8739292939122,25.9668338874272,488712.110803177,0.0,1.0
2022-07-29,29.32,29.39,28.63,28.73,541653,27.2396268185819,27.3046600340424,26.5985851233288,26.6914897168437,583020.687683077,0.0,1.0
2022-08-01,29.38,29.985,29.165,29.27,701960,27.2953695746909,27.8574423654563,27.0956246986337,27.1931745218244,755570.821034892,0.0,1.0
2022-08-02,28.88,29.23,28.78,29.1,697591,26.8308466071161,27.1560126844185,26.7379420136012,27.035236712849,750868.147211454,0.0,1.0
2022-08-03,29.49,29.61,28.92,29.32,873800,27.3975646275573,27.5090501397752,26.8680084445221,27.2396268185819,940534.764687858,0.0,1.0
2022-08-04,30.97,32.015,30.28,30.48,1280317,28.7725526115785,29.7434056138097,28.1315109163254,28.3173201033553,1378098.70487625,0.0,1.0
2022-08-05,31.07,31.3,30.72,30.85,1104739,28.8654572050934,29.0791377701778,28.5402911277911,28.6610670993606,1189111.27878977,0.0,1.0
2022-08-08,31.43,31.695,31.18,31.27,621564,29.1999137417472,29.4461109145619,28.9676522579599,29.0512663921233,669034.733896137,0.0,1.0
2022-08-09,30.58,31.36,30.49,31.36,456248,28.4102246968702,29.1348805262868,28.3266105627068,29.1348805262868,491093.047973571,0.0,1.0
2022-08-10,31.54,31.73,31.14,31.23,378378,29.3021087946137,29.4786275222921,28.9304904205539,29.0141045547174,407275.879140607,0.0,1.0
2022-08-11,31.54,32.28,31.46,31.84,487463,29.3021087946137,29.9896027866243,29.2277851198017,29.5808225751585,524692.032500615,0.0,1.0
2022-08-12,32.08,32.1,31.56,31.7,260189,29.8037935995944,29.8223745182974,29.3206897133167,29.4507561442376,280060.425600102,0.0,1.0
2022-08-15,32.1,32.26,31.53,31.72,444029,29.8223745182974,29.9710218679213,29.2928183352622,29.4693370629406,477940.845765146,0.0,1.0
2022-08-16,33.28,33.33,31.92,31.98,651331,30.9186487217737,30.9651010185312,29.6551462499705,29.7108890060794,701075.130257391,0.0,1.0
2022-08-17,32.76,32.955,32.51,32.71,475598,30.435544835496,30.6167087928502,30.2032833517087,30.3890925387385,511920.866349298,0.0,1.0
2022-08-18,33.02,33.26,32.45,32.67,565032,30.6770967786349,30.9000678030707,30.1475405955997,30.3519307013326,608185.213047733,0.0,1.0
2022-08-19,32.25,32.83,32.23,32.83,484805,29.9617314085698,30.5005780509565,29.9431504898668,30.5005780509565,521831.03295319,0.0,1.0
2022-08-22,31.17,31.76,31.07,31.63,562833,28.9583617986084,29.5064989003466,28.8654572050934,29.3857229287771,605818.268726895,0.0,1.0
2022-08-23,30.87,31.38,30.75,31.22,795385,28.6796480180636,29.1534614449898,28.5681625058456,29.0048140953659,856130.972546636,0.0,1.0
2022-08-24,31.0,31.14,30.45,30.62,423070,28.9574327526732,29.0882082554273,28.4436718489968,28.6024706737695,452912.042031394,0.169,1.0
2022-08-25,31.52,31.75,31.04,31.04,477488,29.443170334331,29.6580158031411,28.9947971820315,28.9947971820315,511168.518508724,0.0,1.0
2022-08-26,30.26,31.74,30.21,31.52,445472,28.2661908095449,29.6486746958016,28.2194852728471,29.443170334331,476894.209440067,0.0,1.0
2022-08-29,30.15,30.44,29.79,29.93,472263,28.1634386288096,28.4343307416572,27.827158764585,27.957934267339,505574.963258733,0.0,1.0
2022-08-30,29.94,30.44,29.74,30.41,463621,27.9672753746786,28.4343307416572,27.7804532278872,28.4063074196385,496323.38345578,0.0,1.0
2022-08-31,29.58,30.23,29.35,29.98,545627,27.630995510454,28.2381674875262,27.4161500416439,28.0046398040369,584113.831653068,0.0,1.0
2022-09-01,29.86,29.99,29.19,29.28,527038,27.892546515962,28.0139809113765,27.2666923242107,27.3507622902669,564213.621405777,0.0,1.0
2022-09-02,29.96,30.52,29.79,30.22,441361,27.9859575893578,28.5090596003738,27.827158764585,28.2288263801866,472493.232285479,0.0,1.0
2022-09-06,29.83,30.255,29.68,30.03,399379,27.8645231939433,28.2615202558751,27.7244065838497,28.0513453407348,427549.952571575,0.0,1.0
2022-09-07,30.55,30.64,29.7,29.77,482133,28.5370829223925,28.6211528884487,27.7430887985289,27.8084765499059,516141.162362545,0.0,1.0
2022-09-08,30.98,31.01,29.96,30.2,341374,28.9387505379941,28.9667738600128,27.9859575893578,28.2101441655075,365453.460269991,0.0,1.0
2022-09-09,31.87,31.93,31.31,31.31,409674,29.770109091216,29.8261557352534,29.2470070802,29.2470070802,438571.129853616,0.0,1.0
2022-09-12,33.4,33.51,31.95,31.95,710132,31.1992985141705,31.3020506949058,29.8448379499326,29.8448379499326,760222.502734389,0.0,1.0
2022-09-13,32.46,33.01,32.225,32.41,853852,30.3212344242508,30.8349953279272,30.1017184017708,30.2745288875529,914080.064558085,0.0,1.0
2022-09-14,32.52,32.79,32.11,32.56,532596,30.3772810682882,30.6294909664566,29.9942956673657,30.4146454976465,570163.665440121,0.0,1.0
2022-09-15,31.91,32.92,31.87,32.52,451152,29.8074735205743,30.7509253618711,29.770109091216,30.3772810682882,482974.858974986,0.0,1.0
2022-09-16,31.19,31.5,30.94,31.44,504256,29.1349137921251,29.4244881196518,28.9013861086358,29.3684414756144,539824.649978922,0.0,1.0
2022-09-19,31.81,31.925,30.93,30.93,431794,29.7140624471786,29.8214851815837,28.8920450012962,28.8920450012962,462251.405859322,0.0,1.0
2022-09-20,31.09,31.55,30.89,31.45,354145,29.0415027187294,29.4711936563497,28.854680571938,29.377782582954,379125.28689155,0.0,1.0
2022-09-21,30.22,31.36,30.21,31.27,729954,28.2288263801866,29.2937126168978,28.2194852728471,29.2096426508417,781442.684966989,0.0,1.0
2022-09-22,29.35,30.27,29.22,30.27,590004,27.4161500416439,28.2755319168845,27.2947156462294,28.2755319168845,631621.047218404,0.0,1.0
2022-09-23,28.61,28.902,28.16,28.9,701286,26.7249080985155,26.997668432831,26.3045582682348,26.9958002113631,750752.533405886,0.0,1.0
2022-09-26,28.11,29.04,27.94,28.39,671662,26.2578527315369,27.1265757141171,26.0990539067642,26.5194037370449,719038.94857799,0.0,1.0
2022-09-27,28.35,28.49,27.87,28.42,763292,26.4820393076867,26.6128148104407,26.0336661553872,26.5474270590637,817132.24380416,0.0,1.0
2022-09-28,29.47,29.63,28.27,28.46,609775,27.5282433297187,27.6777010471519,26.4073104489701,26.584791488422,652786.632069618,0.0,1.0
2022-09-29,28.76,29.28,28.52,29.06,588973,26.8650247086091,27.3507622902669,26.6408381324594,27.1452579287963,630517.323684866,0.0,1.0
2022-09-30,28.27,28.93,27.7,28.03,739276,26.4073104489701,27.0238235333818,25.8748673306145,26.1831238728204,791422.229855108,0.0,1.0
2022-10-03,28.94,29.225,28.32,28.66,561984,27.0331646407214,27.2993861998992,26.4540159856679,26.7716136352134,601624.603561989,0.0,1.0
2022-10-04,30.54,30.58,29.56,29.6,556787,28.5277418150529,28.5651062444112,27.6123132957749,27.6496777251332,596061.023344917,0.0,1.0
2022-10-05,30.39,30.56,29.88,30.03,457994,28.3876252049593,28.5464240297321,27.9112287306412,28.0513453407348,490299.472376029,0.0,1.0
2022-10-06,30.17,30.46,29.97,30.08,473534,28.1821208434888,28.4530129563364,27.9952986966973,28.0980508774326,506935.615645859,0.0,1.0
2022-10-07,29.22,29.83,28.93,29.58,449030,27.2947156462294,27.8645231939433,27.0238235333818,27.630995510454,480703.179694511,0.0,1.0
2022-10-10,29.14,29.46,28.86,29.45,498072,27.2199867875128,27.5189022223792,26.9584357820048,27.5095611150396,533204.449851468,0.0,1.0
2022-10-11,28.78,29.52,28.615,29.14,589323,26.8837069232883,27.5749488664166,26.7295786521853,27.2199867875128,630892.011596347,0.0,1.0
2022-10-12,29.4,29.445,28.49,28.75,498728,27.4628555783417,27.5048905613698,26.6128148104407,26.8556836012695,533906.722051275,0.0,1.0
2022-10-13,30.19,30.34,28.34,28.7,418485,28.2008030581679,28.3409196682615,26.4726982003471,26.8089780645717,448003.63039097,0.0,1.0
2022-10-14,29.91,30.57,29.71,30.44,489687,27.9392520526599,28.5557651370716,27.7524299058685,28.4343307416572,524227.998029232,0.0,1.0
2022-10-17,31.17,31.29,30.56,30.56,554755,29.116231577446,29.2283248655208,28.5464240297321,28.5464240297321,593885.692384536,0.0,1.0
2022-10-18,31.4,31.96,31.08,31.78,530109,29.3310770462561,29.8541790572722,29.0321616113898,29.6860391251599,567501.240194815,0.0,1.0
2022-10-19,31.07,31.37,30.84,31.18,585819,29.0228205040502,29.3030537242374,28.8079750352401,29.1255726847855,627140.850333962,0.0,1.0
2022-10-20,30.14,31.4,30.03,31.3,649919,28.15409752147,29.3310770462561,28.0513453407348,29.2376659728604,695762.264979795,0.0,1.0
2022-10-21,31.11,31.215,30.03,30.03,489071,29.0601849334085,29.158266560474,28.0513453407348,28.0513453407348,523568.547305023,0.0,1.0
2022-10-24,31.04,31.12,30.68,30.9,601682,28.9947971820315,29.0695260407481,28.6585173178069,28.8640216792775,644122.777019248,0.0,1.0
2022-10-25,31.81,32.03,31.18,31.18,591796,29.7140624471786,29.9195668086492,29.1255726847855,29.1255726847855,633539.449325195,0.0,1.0
2022-10-26,31.81,32.12,31.66,31.75,520068,29.7140624471786,30.0036367747053,29.573945837085,29.6580158031411,556751.97928282,0.0,1.0
2022-10-27,31.65,32.25,31.59,32.03,558229,29.5646047297454,30.1250711701197,29.508558085708,29.9195668086492,597604.737540225,0.0,1.0
2022-10-28,32.25,32.265,31.61,31.61,469210,30.1250711701197,30.1390828311291,29.5272403003871,29.5272403003871,502306.614133714,0.0,1.0
2022-10-31,31.55,32.08,31.46,31.91,413943,29.4711936563497,29.966272345347,29.3871236902936,29.8074735205743,443141.251836815,0.0,1.0
2022-11-01,31.57,32.265,31.505,32.06,868503,29.4898758710288,30.1390828311291,29.4291586733216,29.9475901306679,929764.500532754,0.0,1.0
2022-11-02,29.31,31.44,29.26,31.19,1304712,27.3787856122856,29.3684414756144,27.3320800755877,29.1349137921251,1396742.32676121,0.0,1.0
2022-11-03,28.47,29.3,27.86,29.13,1168018,26.5941325957615,27.369444504946,26.0243250480476,27.2106456801733,1250406.3571263,0.0,1.0
2022-11-04,29.04,29.44,28.39,29.01,601776,27.1265757141171,27.5002200077,26.5194037370449,27.0985523920984,644223.407486903,0.0,1.0
2022-11-07,28.43,29.288,28.025,29.22,415474,26.5567681664032,27.3582351761385,26.1784533191506,27.2947156462294,444780.24381533,0.0,1.0
2022-11-08,27.85,28.77,27.71,28.62,474333,26.0149839407081,26.8743658159487,25.8842084379541,26.7342492058551,507790.97462093,0.0,1.0
2022-11-09,26.81,27.7,26.79,27.7,466376,25.0435087773926,25.8748673306145,25.0248265627134,25.8748673306145,499272.712587593,0.0,1.0
2022-11-10,27.99,28.76,27.88,27.97,805456,26.1457594434621,26.8650247086091,26.0430072627268,26.1270772287829,862270.361232037,0.0,1.0
2022-11-11,29.05,29.38,28.05,28.05,556131,27.1359168214567,27.4441733636626,26.2018060874995,26.2018060874995,595358.751145108,0.0,1.0
2022-11-14,28.62,29.04,28.45,28.75,447853,26.7342492058551,27.1265757141171,26.5754503810824,26.8556836012695,479443.157775039,0.0,1.0
2022-11-15,28.75,29.46,28.43,29.11,513440,26.8556836012695,27.5189022223792,26.5567681664032,27.1919634654941,549656.460776229,0.0,1.0
2022-11-16,28.05,28.75,27.94,28.46,373531,26.2018060874995,26.8556836012695,26.0990539067642,26.584791488422,399878.715040132,0.0,1.0
2022-11-17,27.85,27.94,27.3,27.54,574626,26.0149839407081,26.0990539067642,25.5012230370316,25.7254096131813,615158.330924744,0.0,1.0
2022-11-18,28.68,28.705,27.745,28.36,435425,26.7902958498925,26.8136486182415,25.9169023136426,26.4913804150262,466138.525306734,0.0,1.0
2022-11-21,28.22,28.76,27.96,28.43,633482,26.3606049122722,26.8650247086091,26.1177361214434,26.5567681664032,678165.850119677,0.0,1.0
2022-11-22,28.72,28.74,27.98,28.18,492755,26.9855249932896,27.0043171416136,26.2902155053009,26.4781369885411,524426.469506119,0.169,1.0
2022-11-23,28.85,28.97,28.44,28.5,334635,27.1076739573957,27.2204268473398,26.7224349167533,26.7788113617254,356143.421422776,0.0,1.0
2022-11-25,29.11,29.2,28.73,28.96,131307,27.3519718856079,27.436536553066,26.9949210674516,27.2110307731778,139746.66199519,0.0,1.0
2022-11-28,28.38,29.12,28.38,28.95,484607,26.6660584717813,27.3613679597699,26.6660584717813,27.2016346990158,515754.76272783,0.0,1.0
2022-11-29,28.09,28.49,27.96,28.36,367892,26.393572321083,26.7694152875634,26.2714233569769,26.6472663234573,391537.990927632,0.0,1.0
2022-11-30,28.89,28.91,27.87,28.25,364118,27.1452582540437,27.1640504023678,26.1868586895188,26.5439095076752,387521.419820457,0.0,1.0
2022-12-01,29.39,29.65,28.83,29.08,380992,27.6150619621442,27.8593598903564,27.0888818090717,27.3237836631219,405479.983906962,0.0,1.0
2022-12-02,29.53,29.7,28.783,28.95,457157,27.7466070004123,27.9063402611665,27.0447202605102,27.2016346990158,486540.433927629,0.0,1.0
2022-12-05,29.05,29.525,28.86,29.45,535016,27.2955954406359,27.7419089633313,27.1170700315577,27.6714384071162,569403.764567149,0.0,1.0
2022-12-06,28.63,29.33,28.465,29.13,560865,26.9009603258315,27.5586855171721,26.7459251021584,27.370764033932,596914.190255907,0.0,1.0
2022-12-07,28.86,28.9,28.21,28.5,647972,27.1170700315577,27.1546543282057,26.5063252110271,26.7788113617254,689619.929374272,0.0,1.0
2022-12-08,28.95,29.12,28.7,28.93,232366,27.2016346990158,27.3613679597699,26.9667328449656,27.1828425506918,247301.155773678,0.0,1.0
2022-12-09,28.91,29.1,28.5,28.61,361042,27.1640504023678,27.3425758114459,26.7788113617254,26.8821681775075,384247.712155996,0.0,1.0
2022-12-12,28.64,28.97,28.46,28.97,369689,26.9103563999935,27.2204268473398,26.7412270650774,27.2204268473398,393450.491796629,0.0,1.0
2022-12-13,28.56,29.61,28.34,29.42,430147,26.8351878066974,27.8217755937084,26.6284741751332,27.6432501846302,457794.385807651,0.0,1.0
2022-12-14,28.29,28.805,28.09,28.66,562818,26.5814938043232,27.0653916236667,26.393572321083,26.9291485483175,598992.717911528,0.0,1.0
2022-12-15,27.6,28.14,27.385,27.8,890055,25.9331646871446,26.4405526918931,25.7311490926614,26.1210861703848,947262.638260938,0.0,1.0
2022-12-16,27.4,27.65,27.245,27.32,921967,25.7452432039044,25.9801450579546,25.5996040543933,25.6700746106083,981225.758868298,0.0,1.0
2022-12-19,26.87,27.5,26.63,27.4,792695,25.2472512733179,25.8392039455245,25.0217454934297,25.7452432039044,843644.895019135,0.0,1.0
2022-12-20,26.81,27.305,26.64,26.89,1024623,25.1908748283459,25.6559804993653,25.0311415675917,25.266043421642,1090479.89866114,0.0,1.0
2022-12-21,27.11,27.34,27.03,27.13,549534,25.4727570532062,25.6888667589324,25.3975884599101,25.4915492015302,584854.898465922,0.0,1.0
2022-12-22,27.05,27.05,26.59,26.73,524709,25.4163806082341,25.4163806082341,24.9841611967817,25.1157062350498,558434.289632954,0.0,1.0
2022-12-23,27.06,27.09,26.66,26.93,409423,25.4257766823961,25.4539649048821,25.0499337159158,25.30362771829,435738.365769204,0.0,1.0
2022-12-27,26.99,27.16,26.86,27.16,293608,25.360004163262,25.5197374240162,25.2378551991559,25.5197374240162,312479.440814914,0.0,1.0
2022-12-28,26.51,27.09,26.3,26.98,416027,24.9089926034856,25.4539649048821,24.7116750460834,25.3506080891,442766.833069624,0.0,1.0
2022-12-29,27.21,27.2576,26.63,26.77,480885,25.5667177948262,25.6114431078374,25.0217454934297,25.1532905316979,511793.533882864,0.0,1.0
2022-12-30,27.4,27.46,26.82,27.0,703547,25.7452432039044,25.8016196488765,25.2002709025079,25.3694002374241,748766.972109105,0.0,1.0
2023-01-03,27.55,27.805,27.26,27.76,406889,25.8861843163345,26.1257842074658,25.6136981656363,26.0835018737367,433041.494760836,0.0,1.0
2023-01-04,28.11,28.14,27.51,27.89,586436,26.412364469407,26.4405526918931,25.8486000196865,26.2056508378428,624128.747696707,0.0,1.0
2023-01-05,28.36,28.425,27.6975,27.94,305634,26.6472663234573,26.7083408055103,26.0247764102242,26.2526312086529,325278.403224793,0.0,1.0
2023-01-06,29.03,29.055,28.34,28.64,526150,27.2768032923119,27.3002934777169,26.6284741751332,26.9103563999935,559967.90886068,0.0,1.0
2023-01-09,29.38,29.57,28.91,29.11,594937,27.6056658879822,27.7841912970603,27.1640504023678,27.3519718856079,633176.143293446,0.0,1.0
2023-01-10,29.15,29.53,28.6,29.37,499693,27.389556182256,27.7466070004123,26.8727721033455,27.5962698138202,531810.404413798,0.0,1.0
2023-01-11,30.36,30.42,29.31,29.31,654967,28.526481155859,28.5828576008311,27.5398933688481,27.5398933688481,697064.527915526,0.0,1.0
2023-01-12,31.08,31.15,30.37,30.6,561967,29.2029984955237,29.2687710146578,28.5358772300211,28.7519869357473,598087.020505008,0.0,1.0
2023-01-13,31.05,31.29,30.73,30.94,292964,29.1748102730377,29.4003160529259,28.8741358998534,29.0714534572556,311794.048182952,0.0,1.0
2023-01-17,31.12,31.27,30.85,31.03,210712,29.2405827921717,29.3815239046019,28.9868887897975,29.1560181247136,224255.360661127,0.0,1.0
2023-01-18,30.82,31.505,30.78,31.34,255592,28.9587005673115,29.6023316474091,28.9211162706634,29.4472964237359,272019.99004375,0.0,1.0
2023-01-19,30.8,30.97,30.42,30.6,334380,28.9399084189874,29.0996416797416,28.5828576008311,28.7519869357473,355872.031483103,0.0,1.0
2023-01-20,30.95,31.03,30.64,30.92,226555,29.0808495314176,29.1560181247136,28.7895712323953,29.0526613089316,241116.657971931,0.0,1.0
2023-01-23,30.45,30.5,29.12,30.28,953201,28.6110458233171,28.6580261941272,27.3613679597699,28.451312562563,1014467.30151841,0.0,1.0
2023-01-24,30.43,30.7,29.94,30.47,294185,28.5922536749931,28.8459476773674,28.1318460410547,28.6298379716411,313093.527070568,0.0,1.0
2023-01-25,30.42,30.49,29.89,30.15,571020,28.5828576008311,28.6486301199652,28.0848656702446,28.3291635984569,607721.895500572,0.0,1.0
2023-01-26,30.47,30.98,30.2,30.73,468011,28.6298379716411,29.1090377539036,28.3761439692669,28.8741358998534,498092.066889283,0.0,1.0
2023-01-27,30.35,30.5258,30.13,30.25,352055,28.517085081697,28.6822680654652,28.3103714501328,28.423124340077,374683.079262467,0.0,1.0
2023-01-30,30.68,30.775,30.1,30.1,364832,28.8271555290433,28.9164182335824,28.2821832276468,28.2821832276468,388281.311651544,0.0,1.0
2023-01-31,31.33,31.37,30.78,30.78,324656,29.4379003495739,29.475484646222,28.9211162706634,28.9211162706634,345523.028450201,0.0,1.0
2023-02-01,31.62,31.65,30.89,31.29,511459,29.7103865002722,29.7385747227582,29.0244730864455,29.4003160529259,544332.655512638,0.0,1.0
2023-02-02,30.57,31.71,30.3,31.71,1238883,28.7237987132612,29.7949511677303,28.470104710887,29.7949511677303,1318511.30444369,0.0,1.0
2023-02-03,31.15,31.38,29.92,30.14,572299,29.2687710146578,29.484880720384,28.1130538927307,28.3197675242949,609083.102296034,0.0,1.0
2023-02-06,29.68,30.88,29.64,30.87,902223,27.8875481128424,29.0150770122835,27.8499638161944,29.0056809381215,960212.72761762,0.0,1.0
2023-02-07,29.84,29.9,29.05,29.58,626764,28.0378852994346,28.0942617444066,27.2955954406359,27.7935873712224,667048.80058758,0.0,1.0
2023-02-08,29.56,29.84,29.325,29.6,491168,27.7747952228983,28.0378852994346,27.5539874800911,27.8123795195464,522737.466234502,0.0,1.0
2023-02-09,28.9,30.18,28.74,30.03,804734,27.1546543282057,28.3573518209429,27.0043171416136,28.2164107085128,856457.692994567,0.0,1.0
2023-02-10,28.95,29.11,28.54,28.78,372745,27.2016346990158,27.3519718856079,26.8163956583734,27.0419014382616,396702.913975623,0.0,1.0
2023-02-13,29.41,29.41,28.91,29.06,245675,27.6338541104682,27.6338541104682,27.1640504023678,27.3049915147979,261465.582076115,0.0,1.0
2023-02-14,29.58,29.655,29.01,29.14,278892,27.7935873712224,27.8640579274374,27.2580111439878,27.380160108094,296817.58061004,0.0,1.0
2023-02-15,29.74,29.78,29.35,29.35,230012,27.9439245578145,27.9815088544625,27.5774776654962,27.5774776654962,244795.854134492,0.0,1.0
2023-02-16,29.81,30.13,29.38,29.38,409072,28.0096970769486,28.3103714501328,27.6056658879822,27.6056658879822,435364.805499299,0.0,1.0
2023-02-17,29.8,29.84,29.4,29.44,393201,28.0003010027865,28.0378852994346,27.6244580363062,27.6620423329542,418473.708508845,0.0,1.0
2023-02-21,28.66,29.52,28.6,29.47,1073495,26.9291485483175,27.7372109262503,26.8727721033455,27.6902305554403,1142493.1109425,0.0,1.0
2023-02-22,30.21,31.36,28.0,28.0,1048616,28.3855400434289,29.4660885720599,26.3090076536249,26.3090076536249,1116015.03129878,0.0,1.0
2023-02-23,32.14,32.18,30.24,30.5,1230525,30.1989823566966,30.2365666533447,28.4137282659149,28.6580261941272,1309616.10006802,0.0,1.0
2023-02-24,31.33,31.72,30.6501,31.72,1076583,29.4379003495739,29.8043472418923,28.7990612672989,29.8043472418923,1145779.58989824,0.0,1.0
2023-02-27,31.32,31.73,30.97,31.41,1002069,29.4285042754119,29.8137433160543,29.0996416797416,29.51306894287,1066476.25670268,0.0,1.0
2023-02-28,31.75,31.82,31.0,31.18,998696,29.8325354643783,29.8983079835123,29.1278299022276,29.2969592371438,1062886.45957907,0.0,1.0
2023-03-01,32.05,32.465,31.85,31.85,837551,30.1144176892386,30.5043547669619,29.9264962059984,29.9264962059984,891383.981819198,0.0,1.0
2023-03-02,32.82,32.855,31.9,31.9,903989,30.8379153997132,30.8708016592803,29.9734765768084,29.9734765768084,962092.235984146,0.0,1.0
2023-03-03,33.66,33.715,32.8,32.96,780661,31.627185629322,31.678864037213,30.8191232513892,30.9694604379814,830837.418415067,0.0,1.0
2023-03-06,32.88,33.93,32.84,33.74,723399,30.8942918446853,31.8808796316962,30.8567075480373,31.7023542226181,769894.944981293,0.0,1.0
2023-03-07,32.47,33.28,32.415,32.89,1050549,30.5090528040429,31.2701348111657,30.4573743961519,30.9036879188473,1118072.27346893,0.0,1.0
2023-03-08,32.29,32.79,32.185,32.46,491658,30.3399234691268,30.8097271772272,30.2412646904257,30.4996567298809,523258.960628384,0.0,1.0
2023-03-09,31.61,32.6,31.575,32.23,629466,29.7009904261102,30.631201768149,29.6681041665431,30.2835470241547,669924.469673851,0.0,1.0
2023-03-10,31.11,31.67,30.85,31.6,957508,29.2311867180097,29.7573668710822,28.9868887897975,29.6915943519482,1019051.13081321,0.0,1.0
2023-03-13,30.27,30.73,30.03,30.37,1175831,28.6166834678143,29.0515587368991,28.3897920230745,28.7112215697893,1243764.12836349,0.186,1.0
2023-03-14,31.03,31.24,30.64,30.91,640144,29.3351730428239,29.5337030569713,28.9664744451216,29.221727320454,677128.043219746,0.0,1.0
2023-03-15,30.85,30.93,30.16,30.16,639267,29.165004459269,29.2406349408489,28.5126915556419,28.5126915556419,676200.374923389,0.0,1.0
2023-03-16,31.76,32.1,30.41,30.5,552269,30.0253011872409,30.3467307339557,28.7490368105793,28.8341211023567,584176.103034516,0.0,1.0
2023-03-17,31.42,31.74,31.18,31.42,668702,29.7038716405261,30.006393566846,29.4769801957863,29.7038716405261,707335.969339917,0.0,1.0
2023-03-20,31.45,31.91,31.33,31.61,445810,29.7322330711186,30.1671083402033,29.6187873487487,29.8834940342785,471566.480272869,0.0,1.0
2023-03-21,32.24,32.63,31.88,31.95,608073,30.4790840767207,30.8477826744229,30.1387469096109,30.2049235809933,643204.155041304,0.0,1.0
2023-03-22,31.76,32.6,31.76,32.32,475725,30.0253011872409,30.8194212438304,30.0253011872409,30.5547145583006,503209.806482158,0.0,1.0
2023-03-23,31.82,32.47,31.53,32.04,328735,30.0820240484259,30.696521711263,29.8078635526986,30.2900078727708,347727.522694649,0.0,1.0
2023-03-24,31.82,31.97,31.34,31.61,305438,30.0820240484259,30.2238312013883,29.6282411589462,29.8834940342785,323084.548578059,0.0,1.0
2023-03-27,31.96,32.25,31.705,32.01,337225,30.2143773911908,30.4885378869181,29.9733052311547,30.2616464421783,356708.028779117,0.0,1.0
2023-03-28,32.12,32.24,31.8,32.06,384533,30.3656383543507,30.4790840767207,30.0631164280309,30.3089154931658,406749.22805403,0.0,1.0
2023-03-29,32.22,32.48,32.035,32.45,308975,30.4601764563257,30.7059755214605,30.285280967672,30.677614090868,326825.89722597,0.0,1.0
2023-03-30,32.68,33.05,32.57,32.57,289611,30.8950517254104,31.2448427027177,30.791059813238,30.791059813238,306343.150486319,0.0,1.0
2023-03-31,33.19,33.25,32.7,32.73,277194,31.3771960454826,31.4339189066675,30.9139593458054,30.9423207763979,293208.763672321,0.0,1.0
2023-04-03,33.79,33.83,33.19,33.19,510763,31.9444246573322,31.9822398981222,31.3771960454826,31.3771960454826,540272.111804606,0.0,1.0
2023-04-04,33.73,34.325,33.62,33.94,463874,31.8877017961473,32.4502035028982,31.7837098839748,32.0862318102946,490674.12007379,0.0,1.0
2023-04-05,31.92,33.51,31.88,33.46,493462,30.1765621504008,31.6797179718024,30.1387469096109,31.6324489208149,521971.553999261,0.0,1.0
2023-04-06,31.45,31.93,31.405,31.81,455469,29.7322330711186,30.1860159605983,29.6896909252299,30.0725702382284,481783.524827625,0.0,1.0
2023-04-10,31.9,32.055,31.23,31.26,446432,30.1576545300059,30.304188588067,29.5242492467738,29.5526106773662,472224.416054322,0.0,1.0
2023-04-11,32.09,32.345,31.99,32.01,385099,30.3372769237582,30.5783490837943,30.2427388217833,30.2616464421783,407347.928459662,0.0,1.0
2023-04-12,31.95,32.57,31.925,32.44,285779,30.2049235809933,30.791059813238,30.1812890554996,30.6681602806705,302289.758340774,0.0,1.0
2023-04-13,32.13,32.39,31.93,32.15,277714,30.3750921645482,30.6208912296831,30.1860159605983,30.3939997849432,293758.806447813,0.0,1.0
2023-04-14,32.0,32.65,31.9,32.28,288888,30.2521926319808,30.8666902948179,30.1576545300059,30.5168993175106,305578.379473472,0.0,1.0
2023-04-17,31.75,32.05,31.52,31.98,452767,30.0158473770434,30.2994616829683,29.7984097425011,30.2332850115858,478925.417944206,0.0,1.0
2023-04-18,32.35,32.62,31.84,31.84,556759,30.5830759888931,30.8383288642254,30.1009316688209,30.1009316688209,588925.51084597,0.0,1.0
2023-04-19,32.23,32.52,32.145,32.2,290170,30.4696302665232,30.7437907622505,30.3892728798445,30.4412688359307,306934.446469972,0.0,1.0
2023-04-20,32.26,32.58,32.0,32.0,329846,30.4979916971156,30.8005136234354,30.2521926319808,30.2521926319808,348902.710239979,0.0,1.0
2023-04-21,32.5,32.53,31.85,32.47,411102,30.7248831418555,30.753244572448,30.1103854790184,30.696521711263,434853.240557944,0.0,1.0
2023-04-24,32.55,32.81,32.37,32.48,313676,30.772152192843,31.0179512579778,30.6019836092881,30.7059755214605,331798.495471327,0.0,1.0
2023-04-25,31.56,32.405,31.54,32.19,364788,29.8362249832911,30.6350719449793,29.8173173628961,30.4318150257332,385863.469203874,0.0,1.0
2023-04-26,31.67,32.16,31.59,31.84,465366,29.9402168954635,30.4034535951407,29.8645864138835,30.1009316688209,492252.319729624,0.0,1.0
2023-04-27,32.01,32.08,31.62,31.74,344893,30.2616464421783,30.3278231135607,29.892947844476,30.006393566846,364819.044168481,0.0,1.0
2023-04-28,32.58,32.61,31.84,31.85,307131,30.8005136234354,30.8288750540279,30.1009316688209,30.1103854790184,324875.360922112,0.0,1.0
2023-05-01,32.4,33.0,32.37,32.4,369421,30.6303450398806,31.1975736517302,30.6019836092881,30.6303450398806,390764.13877859,0.0,1.0
2023-05-02,32.3,32.51,31.79,32.42,407970,30.5358069379056,30.734336952053,30.0536626178334,30.6492526602755,431540.290610176,0.0,1.0
2023-05-03,31.45,32.47,31.32,32.22,980488,29.7322330711186,30.696521711263,29.6093335385512,30.4601764563257,1037135.27087725,0.0,1.0
2023-05-04,29.24,30.71,28.735,30.71,1663572,27.6429410174725,29.0326511165041,27.165523602499,29.0326511165041,1759684.15405777,0.0,1.0
2023-05-05,29.5,30.05,29.01,29.81,676900,27.8887400826073,28.4086996434695,27.4255033829301,28.1818081987296,716007.605250454,0.0,1.0
2023-05-08,30.05,30.14,29.44,29.58,583429,28.4086996434695,28.4937839352469,27.8320172214223,27.9643705641872,617136.358581277,0.0,1.0
2023-05-09,30.22,30.45,29.53,29.78,618570,28.5694144168269,28.7868520513692,27.9171015131998,28.1534467681371,654307.614684256,0.0,1.0
2023-05-10,30.24,30.7,29.84,30.7,653307,28.5883220372219,29.0231973063066,28.2101696293221,29.0231973063066,691051.52986166,0.0,1.0
2023-05-11,30.21,30.63,29.68,30.17,537268,28.5599606066294,28.9570206349241,28.0589086661622,28.5221453658394,568308.426736151,0.0,1.0
2023-05-12,30.69,30.755,30.19,30.19,649125,29.0137434961091,29.0751932623928,28.5410529862344,28.5410529862344,686627.916617227,0.0,1.0
2023-05-15,30.57,30.91,30.48,30.73,660489,28.9002977737392,29.221727320454,28.8152134819617,29.0515587368991,698648.466810853,0.0,1.0
2023-05-16,29.35,30.47,29.26,30.47,679961,27.7469329296449,28.8057596717642,27.6618486378674,28.8057596717642,719245.453203876,0.0,1.0
2023-05-17,29.56,29.675,29.26,29.41,889235,27.9454629437923,28.0541817610634,27.6618486378674,27.8036557908299,940610.168200453,0.0,1.0
2023-05-18,29.45,29.61,29.09,29.61,566157,27.8414710316198,27.9927319947797,27.50113386451,27.9927319947797,598866.476238413,0.0,1.0
2023-05-19,29.29,29.49,29.09,29.31,769933,27.6902100684599,27.8792862724098,27.50113386451,27.7091176888549,814415.546658736,0.0,1.0
2023-05-22,29.55,29.62,29.18,29.29,402177,27.9360091335948,28.0021858049772,27.5862181562875,27.6902100684599,425412.602536285,0.0,1.0
2023-05-23,28.63,29.2,28.46,29.2,1037626,27.2420994650987,27.7844674949662,27.0803405789979,27.7844674949662,1090489.82873216,0.186,1.0
2023-05-24,28.16,28.68,27.685,28.68,731389,26.7948837211729,27.2896756080695,26.34291036295,27.2896756080695,768651.002718307,0.0,1.0
2023-05-25,27.79,28.38,27.76,28.16,489865,26.4428202631887,27.0042187502445,26.4142745774062,26.7948837211729,514822.103486112,0.0,1.0
2023-05-26,28.35,28.49,27.78,27.78,448109,26.9756730644621,27.1088862647804,26.4333050345946,26.4333050345946,470938.764702638,0.0,1.0
2023-05-30,27.85,28.68,27.69,28.52,555865,26.4999116347537,27.2896756080695,26.3476679772471,27.1374319505629,584184.598928905,0.0,1.0
2023-05-31,27.27,27.82,27.18,27.7,882956,25.9480283762921,26.4713659489712,25.8623913189446,26.3571832058412,927939.871608878,0.0,1.0
2023-06-01,27.67,27.72,26.98,27.28,705295,26.3286375200587,26.3762136630296,25.6720867470612,25.9575436048862,741227.59429279,0.0,1.0
2023-06-02,29.12,29.15,28.2,28.2,902339,27.7083456662129,27.7368913519954,26.8329446355495,26.8329446355495,948310.375384145,0.0,1.0
2023-06-05,29.23,29.345,28.89,28.93,515610,27.8130131807487,27.9224383095816,27.489495408547,27.5275563229237,541878.731443304,0.0,1.0
2023-06-06,29.74,29.87,29.16,29.29,619168,28.2982898390512,28.4219878107754,27.7464065805895,27.8701045523137,650712.690580647,0.0,1.0
2023-06-07,30.22,30.33,29.41,29.57,319573,28.7550208115712,28.859688326107,27.9842872954437,28.1365309529504,335854.2538809,0.0,1.0
2023-06-08,29.71,30.375,28.74,30.25,1155605,28.2697441532687,28.9025068547808,27.3467669796345,28.7835664973537,1214479.49312375,0.0,1.0
2023-06-09,29.6,29.87,29.555,29.86,495269,28.1650766387329,28.4219878107754,28.1222581100591,28.4124725821812,520501.420537215,0.0,1.0
2023-06-12,29.79,29.92,29.37,29.63,454794,28.345865982022,28.4695639537462,27.946226381067,28.1936223245154,477964.344733473,0.0,1.0
2023-06-13,29.91,30.04,29.665,29.95,1391759,28.460048725152,28.5837466968762,28.2269256245949,28.4981096395287,1462664.80749947,0.0,1.0
2023-06-14,30.14,30.31,29.78,30.13,498634,28.6788989828179,28.8406578689187,28.3363507534279,28.6693837542237,524037.856857897,0.0,1.0
2023-06-15,30.35,30.45,29.95,30.01,345404,28.8787187832954,28.973871069237,28.4981096395287,28.5552010110937,363001.263271548,0.0,1.0
2023-06-16,30.85,30.91,30.36,30.57,705750,29.3544802130037,29.4115715845687,28.8882340118895,29.088053812367,741705.775132584,0.0,1.0
2023-06-20,30.96,31.23,30.42,30.73,503097,29.4591477275395,29.716058899582,28.9453253834545,29.2402974698737,528728.232875491,0.0,1.0
2023-06-21,30.46,30.86,30.27,30.77,439206,28.9833862978312,29.3639954415978,28.802596954542,29.2783583842503,461582.184446166,0.0,1.0
2023-06-22,30.32,30.57,30.0,30.37,412892,28.8501730975129,29.088053812367,28.5456857824995,28.8977492404837,433927.567702504,0.0,1.0
2023-06-23,30.3,30.42,29.8,29.96,736390,28.8311426403245,28.9453253834545,28.3553812106162,28.5076248681229,773906.788168451,0.0,1.0
2023-06-26,30.65,31.25,30.37,30.37,695022,29.1641756411203,29.7350893567703,28.8977492404837,28.8977492404837,730431.21678243,0.0,1.0
2023-06-27,31.42,31.53,30.62,30.71,470015,29.8968482428712,30.001515757407,29.1356299553378,29.2212670126853,493960.807508241,0.0,1.0
2023-06-28,31.7,31.75,31.06,31.2,422878,30.1632746435078,30.2108507864787,29.5543000134812,29.6875132137995,444422.32345238,0.0,1.0
2023-06-29,31.84,32.25,31.73,31.86,524018,30.2964878438262,30.686612216187,30.1918203292903,30.3155183010145,550715.092983955,0.0,1.0
2023-06-30,32.24,32.4,31.9,31.94,269398,30.6770969875928,30.8293406450995,30.3535792153912,30.3916401297678,283122.993140869,0.0,1.0
2023-07-03,32.63,32.84,32.2,32.35,238227,31.0481909027653,31.2480107032428,30.6390360732162,30.7817645021287,250363.927300758,0.0,1.0
2023-07-05,32.56,32.97,32.275,32.3,664884,30.9815843026062,31.371708674967,30.7104002876724,30.7341883591578,698757.779090687,0.0,1.0
2023-07-06,31.95,32.35,31.48,32.14,368155,30.401155358362,30.7817645021287,29.9539396144362,30.5819447016512,386911.356208199,0.0,1.0
2023-07-07,31.99,32.33,31.8,31.8,238284,30.4392162727387,30.7627340449403,30.2584269294495,30.2584269294495,250423.831274095,0.0,1.0
2023-07-10,32.08,32.425,31.89,32.0,393185,30.5248533300862,30.8531287165849,30.344063986797,30.4487315013328,413216.557131427,0.0,1.0
2023-07-11,32.58,32.84,32.11,32.29,331385,31.0006147597945,31.2480107032428,30.5533990158687,30.7246731305637,348268.038671359,0.0,1.0
2023-07-12,32.46,33.04,32.385,32.97,514338,30.8864320166645,31.4383152751261,30.8150678022082,31.371708674967,540541.926985679,0.0,1.0
2023-07-13,31.93,32.79,31.9,32.65,691128,30.3821249011737,31.200434560272,30.3535792153912,31.0672213599536,726338.829551303,0.0,1.0
2023-07-14,31.18,31.92,31.15,31.85,1762961,29.6684827566112,30.3726096725795,29.6399370708287,30.3060030724203,1852778.39891394,0.0,1.0
2023-07-17,31.4,31.69,30.98,31.0,814385,29.8778177856828,30.1537594149137,29.4781781847278,29.4972086419162,855875.391684521,0.0,1.0
2023-07-18,31.86,31.97,31.21,31.31,580917,30.3155183010145,30.4201858155503,29.6970284423937,29.7921807283353,610512.920683947,0.0,1.0
2023-07-19,32.18,32.21,31.61,31.75,384311,30.6200056160278,30.6485513018103,30.0776375861603,30.2108507864787,403890.454335074,0.0,1.0
2023-07-20,31.71,32.19,31.59,32.07,345831,30.172789872102,30.629520844622,30.058607128972,30.515338101492,363450.017598125,0.0,1.0
2023-07-21,31.51,31.83,31.46,31.78,273900,29.9824853002187,30.286972615232,29.9349091572478,30.2393964722612,287854.356087587,0.0,1.0
2023-07-24,31.49,31.81,31.4,31.4,403379,29.9634548430303,30.2679421580437,29.8778177856828,29.8778177856828,423929.909836638,0.0,1.0
2023-07-25,31.22,31.54,30.98,31.52,658931,29.7065436709878,30.0110309860012,29.4781781847278,29.9920005288128,692501.492191129,0.0,1.0
2023-07-26,30.85,31.32,30.545,31.03,615299,29.3544802130037,29.8016959569295,29.0642657408816,29.5257543276987,646646.577022038,0.0,1.0
2023-07-27,30.84,31.325,30.57,31.08,483790,29.3449649844095,29.8064535712266,29.088053812367,29.5733304706695,508437.601064673,0.0,1.0
2023-07-28,31.08,31.25,30.92,31.0,362104,29.5733304706695,29.7350893567703,29.4210868131628,29.4972086419162,380552.076512376,0.0,1.0
2023-07-31,31.1,31.52,31.0,31.28,588188,29.5923609278578,29.9920005288128,29.4972086419162,29.7636350425528,618154.355598562,0.0,1.0
2023-08-01,31.05,31.25,30.74,30.94,447395,29.544784784887,29.7350893567703,29.2498126984678,29.4401172703512,470188.388615576,0.0,1.0
2023-08-02,30.66,30.96,30.44,30.74,610923,29.1736908697145,29.4591477275395,28.9643558406428,29.2498126984678,642047.633384802,0.0,1.0
2023-08-03,30.12,30.84,28.95,29.83,1448993,28.6598685256295,29.3449649844095,27.546586780112,28.3839268963987,1522814.70241118,0.0,1.0
2023-08-04,30.86,31.255,30.27,30.39,701425,29.3639954415978,29.7398469710674,28.802596954542,28.916779697672,737160.429787281,0.0,1.0
2023-08-07,31.33,31.88,31.04,31.04,359671,29.8112111855237,30.3345487582028,29.5352695562928,29.5352695562928,377995.122703098,0.0,1.0
2023-08-08,31.16,31.21,30.41,31.03,589784,29.6494522994228,29.6970284423937,28.9358101548603,29.5257543276987,619831.666851997,0.0,1.0
2023-08-09,30.35,31.11,30.13,31.09,595415,28.8787187832954,29.601876156452,28.6693837542237,29.5828456992637,625749.548849546,0.0,1.0
2023-08-10,30.8,31.34,30.4,30.4,326857,29.3069040700328,29.8207264141178,28.9262949262662,28.9262949262662,343509.351105223,0.0,1.0
2023-08-11,30.7,31.02,30.59,30.73,240529,29.2117517840912,29.5162390991045,29.1070842695553,29.2402974698737,252783.207066051,0.0,1.0
2023-08-14,30.65,30.66,30.28,30.45,310768,29.1641756411203,29.1736908697145,28.8121121831362,28.973871069237,326600.666420692,0.0,1.0
2023-08-15,30.27,30.59,29.99,30.38,683647,28.802596954542,29.1070842695553,28.5361705539054,28.9072644690778,718476.695787554,0.0,1.0
2023-08-16,30.26,30.435,29.975,30.16,374205,28.7930817259479,28.9595982263458,28.5218977110141,28.6979294400062,393269.584957121,0.0,1.0
2023-08-17,30.08,30.65,29.93,30.39,452207,28.6218076112529,29.1641756411203,28.4790791823404,28.916779697672,475245.545101495,0.0,1.0
2023-08-18,29.92,30.02,29.66,29.82,242933,28.4695639537462,28.5647162396879,28.2221680102979,28.3744116678045,255309.683415209,0.0,1.0
2023-08-21,29.3,30.12,29.24,30.09,657398,27.8796197809079,28.6598685256295,27.8225284093429,28.631322839847,690890.390592434,0.0,1.0
2023-08-22,28.96,29.27,28.8,29.27,426934,27.5561020087062,27.8510740951254,27.4038583511995,27.8510740951254,448684.96408141,0.0,1.0
2023-08-23,29.11,29.32,28.51,28.7,246028,27.8758136894702,28.0769102499233,27.3012520881757,27.4831965952523,256920.75430628,0.186,1.0
2023-08-24,28.64,29.12,28.63,29.02,223854,27.4257404351229,27.8853897161584,27.4161644084346,27.789629449276,233765.012659038,0.0,1.0
2023-08-25,29.02,29.07,28.58,28.8,457384,27.789629449276,27.8375095827172,27.3682842749934,27.5789568621347,477634.424893197,0.0,1.0
2023-08-28,29.13,29.48,28.88,29.18,437339,27.8949657428467,28.2301266769351,27.6555650756406,27.9428458762879,456701.943549328,0.0,1.0
2023-08-29,30.0,30.26,29.09,29.36,489418,28.7280800647237,28.9770567586179,27.8566616360937,28.1152143566762,511086.712614299,0.0,1.0
2023-08-30,30.14,30.22,29.89,29.92,296756,28.862144438359,28.938752651865,28.622743771153,28.6514718512177,309894.708589731,0.0,1.0
2023-08-31,29.82,30.18,29.7,30.17,374661,28.5557115843353,28.900448545112,28.4407992640764,28.8908725184238,391248.909592181,0.0,1.0
2023-09-01,30.17,30.29,29.74,30.05,290119,28.8908725184238,29.0057848386827,28.4791033708294,28.7759601981649,302963.859067193,0.0,1.0
2023-09-05,29.27,30.06,29.25,29.98,342364,28.0290301164821,28.7855362248531,28.0098780631056,28.7089280113472,357521.977690812,0.0,1.0
2023-09-06,28.74,29.39,28.7,29.13,314111,27.5215007020053,28.143942436741,27.4831965952523,27.8949657428467,328018.091663956,0.0,1.0
2023-09-07,28.27,28.7,28.19,28.51,271056,27.0714274476579,27.4831965952523,26.994819234152,27.3012520881757,283056.855232913,0.0,1.0
2023-09-08,28.19,28.405,28.12,28.29,263198,26.994819234152,27.2007038079492,26.9277870473343,27.0905795010344,274850.946607314,0.0,1.0
2023-09-11,28.31,28.55,28.22,28.38,468606,27.1097315544109,27.3395561949287,27.0235473142167,27.1767637412286,489353.272767524,0.0,1.0
2023-09-12,28.7,28.85,28.24,28.25,227399,27.4831965952523,27.6268369955759,27.0426993675932,27.0522753942815,237466.96558316,0.0,1.0
2023-09-13,28.32,28.61,28.14,28.58,452189,27.1193075810991,27.3970123550581,26.9469391007108,27.3682842749934,472209.419127101,0.0,1.0
2023-09-14,28.15,28.69,28.08,28.52,627808,26.956515127399,27.4736205685641,26.8894829405813,27.310828114864,655603.853705745,0.0,1.0
2023-09-15,28.37,28.53,27.88,28.03,712033,27.1671877145403,27.3204041415522,26.6979624068165,26.8416028071401,743557.869230183,0.0,1.0
2023-09-18,28.16,28.37,28.07,28.37,349789,26.9660911540873,27.1671877145403,26.8799069138931,27.1671877145403,365275.715479698,0.0,1.0
2023-09-19,27.9,28.34,27.61,28.23,277857,26.717114460193,27.1384596344756,26.439409686234,27.033123340905,290158.965765197,0.0,1.0
2023-09-20,27.96,28.4,27.87,28.0,342290,26.7745706203225,27.1959157946051,26.6883863801283,26.8128747270754,357444.701381535,0.0,1.0
2023-09-21,27.34,27.72,27.29,27.72,601222,26.1808569656515,26.5447459798047,26.1329768322103,26.5447459798047,627840.773186508,0.0,1.0
2023-09-22,27.25,27.635,27.16,27.47,441976,26.0946727254573,26.4633497529546,26.0084884852632,26.3053453125986,461544.244172502,0.0,1.0
2023-09-25,27.67,27.7,26.99,27.16,363101,26.4968658463635,26.5255939264282,25.8456960315631,26.0084884852632,379177.09695386,0.0,1.0
2023-09-26,27.15,27.73,27.11,27.47,452066,25.9989124585749,26.5543220064929,25.9606083518219,26.3053453125986,472080.97336979,0.0,1.0
2023-09-27,27.66,27.7,27.085,27.3,474560,26.4872898196752,26.5255939264282,25.9366682851014,26.1425528588985,495570.882840929,0.0,1.0
2023-09-28,27.74,27.845,27.49,27.66,289691,26.5638980331811,26.6644463134077,26.3244973659751,26.4872898196752,302516.909602731,0.0,1.0
2023-09-29,28.01,28.345,27.89,28.1,456184,26.8224507537637,27.1432476478197,26.7075384335048,26.9086349939578,476381.295553578,0.0,1.0
2023-10-02,27.74,28.28,27.725,28.02,408052,26.5638980331811,27.0810034743462,26.5495339931488,26.8320267804519,426118.277741502,0.0,1.0
2023-10-03,27.75,27.83,27.53,27.62,519529,26.5734740598694,26.6500822733753,26.3628014727281,26.4489857129223,542530.860568663,0.0,1.0
2023-10-04,28.09,28.28,27.72,27.72,445289,26.8990589672696,27.0810034743462,26.5447459798047,26.5447459798047,465003.925424297,0.0,1.0
2023-10-05,28.0,28.2,27.8,28.14,234616,26.8128747270754,27.0043952608402,26.6213541933106,26.9469391007108,245003.494286513,0.0,1.0
2023-10-06,28.25,28.47,27.74,27.85,476641,27.0522753942815,27.2629479814228,26.5638980331811,26.6692343267518,497744.017970716,0.0,1.0
2023-10-09,28.5,28.55,28.05,28.05,287654,27.2916760614875,27.3395561949287,26.8607548605166,26.8607548605166,300389.722548728,0.0,1.0
2023-10-10,28.85,29.19,28.58,28.69,421926,27.6268369955759,27.9524219029761,27.3682842749934,27.4736205685641,440606.541456385,0.0,1.0
2023-10-11,29.53,29.58,28.95,28.95,511187,28.2780068103763,28.3258869438175,27.7225972624583,27.7225972624583,533819.52310942,0.0,1.0
2023-10-12,28.89,29.55,28.58,29.55,422650,27.6651411023289,28.2971588637528,27.3682842749934,28.2971588637528,441362.596157954,0.0,1.0
2023-10-13,29.26,29.26,28.86,28.86,477106,28.0194540897938,28.0194540897938,27.6364130222642,27.6364130222642,498229.605589819,0.0,1.0
2023-10-16,29.31,29.65,29.1,29.33,348021,28.067334223235,28.3929191306352,27.866237662782,28.0864862766115,363429.438252662,0.0,1.0
2023-10-17,29.89,29.97,29.2,29.2,451514,28.622743771153,28.6993519846589,27.9619979296644,27.9619979296644,471504.533873566,0.0,1.0
2023-10-18,29.46,30.0,29.395,29.68,404536,28.2109746235586,28.7280800647237,28.1487304500851,28.4216472106999,422446.608776421,0.0,1.0
2023-10-19,29.04,29.45,28.84,29.45,605103,27.8087815026525,28.2013985968704,27.6172609688877,28.2013985968704,631893.602325722,0.0,1.0
2023-10-20,29.04,29.34,29.01,29.11,240452,27.8087815026525,28.0960623032997,27.7800534225878,27.8758136894702,251097.879974855,0.0,1.0
2023-10-23,28.63,28.99,28.53,28.82,250415,27.4161644084346,27.7609013692113,27.3204041415522,27.5981089155112,261501.986317033,0.0,1.0
2023-10-24,28.67,29.08,28.6,28.71,279124,27.4544685151876,27.8470856094055,27.3874363283699,27.4927726219405,291482.061492944,0.0,1.0
2023-10-25,28.34,28.87,28.32,28.47,566513,27.1384596344756,27.6459890489524,27.1193075810991,27.2629479814228,591595.051312507,0.0,1.0
2023-10-26,28.04,28.5,27.895,28.32,503459,26.8511788338284,27.2916760614875,26.7123264468489,27.1193075810991,525749.370162279,0.0,1.0
2023-10-27,27.28,28.29,27.235,28.18,392402,26.1234008055221,27.0905795010344,26.080308685425,26.9852432074638,409775.382603982,0.0,1.0
2023-10-30,28.08,28.22,27.61,27.61,804900,26.8894829405813,27.0235473142167,26.439409686234,26.439409686234,840536.50454877,0.0,1.0
2023-10-31,28.41,28.58,28.0,28.18,422661,27.2054918212933,27.3682842749934,26.8128747270754,26.9852432074638,441374.083176901,0.0,1.0
2023-11-01,27.94,28.52,27.86,28.52,558227,26.755418566946,27.310828114864,26.67881035344,27.310828114864,582942.193222444,0.0,1.0
2023-11-02,32.34,32.43,28.9464,29.25,1544274,30.9688703097721,31.0550545499663,27.7191498928506,28.0098780631056,1612645.8815077,0.0,1.0
2023-11-03,33.24,33.41,32.5,32.74,985513,31.8307127117138,31.9935051654139,31.122086736784,31.3519113773018,1029146.04572912,0.0,1.0
2023-11-06,33.6,33.94,33.02,33.02,796413,32.1754496724905,32.5010345798907,31.6200401245725,31.6200401245725,831673.747294321,0.0,1.0
2023-11-07,33.35,33.81,33.22,33.59,606501,31.9360490052845,32.3765462329436,31.8115606583373,32.1658736458023,633353.498006377,0.0,1.0
2023-11-08,33.4,34.065,33.26,33.32,518640,31.9839291387257,32.6207349134937,31.8498647650903,31.9073209252198,541602.500582896,0.0,1.0
2023-11-09,33.39,34.07,33.36,33.6,542068,31.9743531120374,32.6255229268378,31.9456250319727,32.1754496724905,566067.762390039,0.0,1.0
2023-11-10,33.89,33.895,33.19,33.34,707118,32.4531544464495,32.4579424597936,31.7828325782726,31.9264729785962,738425.260309997,0.0,1.0
2023-11-13,34.08,34.09,33.68,33.69,581636,32.6350989535261,32.6446749802143,32.2520578859964,32.2616339126847,607387.613815042,0.0,1.0
2023-11-14,34.92,36.0,34.54,35.12,763471,33.4394851953383,34.4736960776684,33.0755961811852,33.6310057291032,797273.258372909,0.0,1.0
2023-11-15,35.51,35.84,35.02,35.04,1083950,34.0044707699446,34.3204796506565,33.5352454622208,33.5543975155972,1131941.28973244,0.0,1.0
2023-11-16,35.26,35.68,35.15,35.36,674868,33.7650701027385,34.1672632236447,33.6597338091679,33.860830369621,704747.409307764,0.0,1.0
2023-11-17,35.73,35.78,35.27,35.51,994740,34.2151433570859,34.2630234905271,33.7746461294268,34.0044707699446,1038781.56607633,0.0,1.0
2023-11-20,35.98,36.0161,35.39,35.87,529349,34.4545440242919,34.4891134806365,33.8895584496857,34.3492077307213,552785.635664538,0.0,1.0
2023-11-21,35.65,35.85,35.53,35.68,709322,34.3166492399812,34.5091690113135,34.2011373771819,34.3455272056811,736882.238215104,0.186,1.0
2023-11-22,35.57,35.89,35.48,35.72,594860,34.2396413314483,34.54767296558,34.1530074343488,34.3840311599475,617972.892740725,0.0,1.0
2023-11-24,35.9,36.022,35.61,35.68,239445,34.5572989541466,34.6747360146593,34.2781452857148,34.3455272056811,248748.477460752,0.0,1.0
2023-11-27,35.91,36.07,35.58,35.73,424035,34.5669249427132,34.7209407597791,34.2492673200149,34.3936571485142,440510.600096348,0.0,1.0
2023-11-28,35.74,36.25,35.73,35.95,486059,34.4032831370808,34.8942085539781,34.3936571485142,34.6054288969797,504944.501685546,0.0,1.0
2023-11-29,35.79,36.1,35.54,35.96,385056,34.4514130799138,34.7498187254789,34.2107633657485,34.6150548855463,400017.096774321,0.0,1.0
2023-11-30,36.21,36.3,35.6,35.81,651697,34.8557045997117,34.9423384968112,34.2685192971482,34.4706650570471,677018.256867921,0.0,1.0
2023-12-01,37.14,37.155,36.0,36.16,1414760,35.7509215364068,35.7653605192567,34.6535588398128,34.8075746568786,1469729.56617333,0.0,1.0
2023-12-04,37.28,37.31,36.84,37.03,634137,35.8856853763394,35.9145633420393,35.4621418794084,35.6450356621741,658775.974656096,0.0,1.0
2023-12-05,37.02,37.645,36.96,37.05,717523,35.6354096736075,36.2370339590209,35.5776537422078,35.6642876393073,745401.882658108,0.0,1.0
2023-12-06,37.0,37.5,36.84,37.19,355688,35.6161576964742,36.097457124805,35.4621418794084,35.7990514792399,369508.022514815,0.0,1.0
2023-12-07,37.21,37.29,36.75,36.75,532933,35.8183034563731,35.895311364906,35.3755079823089,35.3755079823089,553639.760022514,0.0,1.0
2023-12-08,36.52,37.33,36.41,37.28,519532,35.1541102452767,35.9338153191725,35.048224371044,35.8856853763394,539718.073011086,0.0,1.0
2023-12-11,32.58,35.73,31.4767,35.64,5632482,31.3614707500305,34.3936571485142,30.2994354314759,34.3070232514146,5851328.37112945,0.0,1.0
2023-12-12,33.94,34.09,33.0,33.0,2350363,32.6706051950901,32.8149950235894,31.7657622698284,31.7657622698284,2441684.80331636,0.0,1.0
2023-12-13,33.63,33.9399,33.06,33.71,2199144,32.3721995495251,32.6705089352045,31.823518201228,32.449207458058,2284590.28886361,0.0,1.0
2023-12-14,33.07,34.19,33.05,34.11,3101942,31.8331441897947,32.9112549092555,31.8138922126614,32.8342470007226,3222465.90938027,0.0,1.0
2023-12-15,34.48,34.52,32.74,33.01,2307050,33.1904085776873,33.2289125319538,31.5154865670964,31.775388258395,2396688.90528442,0.0,1.0
2023-12-18,33.78,34.795,33.6371,34.2,1630910,32.5165893780243,33.4936272175357,32.3790340014074,32.9208808978221,1694277.93178189,0.0,1.0
2023-12-19,34.5,35.1166,33.69,33.69,1223352,33.2096605548206,33.803199009838,32.4299554809248,32.4299554809248,1270884.53464706,0.0,1.0
2023-12-20,33.15,34.56,33.14,34.48,1136935,31.9101520983276,33.2674164862202,31.900526109761,33.1904085776873,1181109.85914026,0.0,1.0
2023-12-21,33.19,33.56,32.96,33.54,1043433,31.948656052594,32.3048176295588,31.7272583155619,32.2855656524255,1083974.90063399,0.0,1.0
2023-12-22,32.71,33.19,32.51,33.17,1746756,31.4866086013965,31.948656052594,31.2940888300642,31.9294040754608,1814625.05166294,0.0,1.0
2023-12-26,32.98,33.27,32.64,32.79,1404846,31.7465102926951,32.025663961127,31.4192266814302,31.5636165099294,1459430.36424577,0.0,1.0
2023-12-27,32.91,33.16,32.84,33.0,796042,31.6791283727288,31.9197780868942,31.6117464527625,31.7657622698284,826971.686586949,0.0,1.0
2023-12-28,33.16,33.215,32.8,32.81,815592,31.9197780868942,31.9727210240106,31.5732424984961,31.5828684870627,847281.288935536,0.0,1.0
2023-12-29,33.06,33.41,33.0,33.12,990178,31.823518201228,32.1604278010596,31.7657622698284,31.8812741326277,1028650.71275296,0.0,1.0
2024-01-02,32.41,32.975,32.36,32.71,935470,31.1978289443981,31.7416972984118,31.149699001565,31.4866086013965,971817.069515795,0.0,1.0
2024-01-03,32.41,32.51,31.94,32.11,851899,31.1978289443981,31.2940888300642,30.7454074817672,30.9090492873997,884998.973460865,0.0,1.0
2024-01-04,32.14,32.53,32.0,32.4,1120797,30.9379272530995,31.3133408071975,30.8031634131669,31.1882029558315,1164344.82780003,0.0,1.0
2024-01-05,31.81,32.3,31.52,31.67,1370923,30.6202696304012,31.0919430701653,30.3411159619694,30.4855057904686,1424189.30846719,0.0,1.0
2024-01-08,31.5,31.935,31.44,31.87,957564,30.3218639848362,30.7405944874839,30.2641080534365,30.6780255618009,994769.517305548,0.0,1.0
2024-01-09,31.44,31.545,30.94,31.36,857842,30.2641080534365,30.3651809333859,29.7828086251057,30.1871001449036,891172.884803968,0.0,1.0
2024-01-10,31.46,31.73,31.315,31.51,652223,30.2833600305697,30.5432617218683,30.1437831963538,30.3314899734028,677564.694250805,0.0,1.0
2024-01-11,31.55,31.79,30.94,31.73,923779,30.3699939276692,30.601017653268,29.7828086251057,30.5432617218683,959671.823425906,0.0,1.0
2024-01-12,31.45,31.73,31.1,31.61,1180195,30.2737340420031,30.5432617218683,29.9368244421716,30.4277498590689,1226050.69789218,0.0,1.0
2024-01-16,31.32,31.33,30.68,31.08,1229481,30.1485961906371,30.1582221792037,29.5325329223738,29.9175724650383,1277251.67289742,0.0,1.0
2024-01-17,31.61,31.63,30.84,30.9,741188,30.4277498590689,30.4470018362022,29.6865487394396,29.7443046708393,769986.370616133,0.0,1.0
2024-01-18,32.11,32.17,31.72,31.72,560592,30.9090492873997,30.9668052187993,30.5336357333017,30.5336357333017,582373.43221482,0.0,1.0
2024-01-19,32.1,32.17,31.22,32.06,617456,30.899423298833,30.9668052187993,30.052336304971,30.8609193445666,641446.845409201,0.0,1.0
2024-01-22,32.4,32.54,32.13,32.23,661882,31.1882029558315,31.3229667957641,30.9283012645329,31.024561150199,687598.988321649,0.0,1.0
2024-01-23,32.23,32.55,32.0,32.42,549645,31.024561150199,31.3325927843307,30.8031634131669,31.2074549329647,571001.093753952,0.0,1.0
2024-01-24,32.15,32.62,32.14,32.5,1241439,30.9475532416661,31.399974704297,30.9379272530995,31.2844628414976,1289674.29309611,0.0,1.0
2024-01-25,32.6,32.63,32.14,32.47,823129,31.3807227271638,31.4096006928636,30.9379272530995,31.2555848757978,855111.134096728,0.0,1.0
2024-01-26,33.36,33.58,32.73,32.82,697132,32.1122978582265,32.324069606692,31.5058605785298,31.5924944756293,724218.603809513,0.0,1.0
2024-01-29,33.49,33.78,33.265,33.43,1252046,32.2374357095925,32.5165893780243,32.0208509668436,32.1796797781928,1300693.42108135,0.0,1.0
2024-01-30,33.9,33.91,33.19,33.32,629131,32.6321012408237,32.6417272293903,31.948656052594,32.07379390396,653575.469829648,0.0,1.0
2024-01-31,33.01,34.14,32.826,33.82,753440,31.775388258395,32.8631249664224,31.5982700687693,32.5550933322908,782714.413990807,0.0,1.0
2024-02-01,33.88,34.23,33.31,33.31,585219,32.6128492636904,32.949758863522,32.0641679153934,32.0641679153934,607957.298048002,0.0,1.0
2024-02-02,33.69,33.77,33.36,33.72,327277,32.4299554809248,32.5069633894577,32.1122978582265,32.4588334466246,339993.131858767,0.0,1.0
2024-02-05,33.2,33.61,32.75,33.45,459907,31.9582820411607,32.3529475723919,31.525112555663,32.198931755326,477776.382983741,0.0,1.0
2024-02-06,33.61,33.97,33.21,33.21,764091,32.3529475723919,32.69948316079,31.9679080297273,31.9679080297273,793779.251567011,0.0,1.0
2024-02-07,33.86,33.925,33.51,33.55,645741,32.5935972865572,32.6561662122402,32.2566876867257,32.2951916409922,670830.840418399,0.0,1.0
2024-02-08,33.93,34.22,33.62,34.0,388513,32.6609792065235,32.9401328749553,32.3625735609585,32.7283611264898,403608.416227982,0.0,1.0
2024-02-09,34.23,34.32,33.77,33.96,346584,32.949758863522,33.0363927606215,32.5069633894577,32.6898571722234,360050.292602715,0.0,1.0
2024-02-12,34.64,34.77,34.15,34.24,815850,33.3444243947532,33.4695622461192,32.872750954989,32.9593848520886,847549.313355276,0.0,1.0
2024-02-13,33.63,34.02,33.34,33.9,563917,32.3721995495251,32.7476131036231,32.0930458810933,32.6321012408237,585827.622895591,0.0,1.0
2024-02-14,34.35,34.38,33.855,33.91,359994,33.0652707263213,33.0941486920212,32.5887842922739,32.6417272293903,373981.329303205,0.0,1.0
2024-02-15,34.72,34.93,34.17,34.72,525695,33.4214323032861,33.623578063185,32.8920029321223,33.4214323032861,546120.532309006,0.0,1.0
2024-02-16,34.54,34.81,34.41,34.61,339801,33.248164509087,33.5080662003856,33.123026657721,33.3155464290533,353003.743613945,0.0,1.0
2024-02-20,33.87,34.365,33.78,34.28,757107,32.6032232751238,33.0797097091713,32.5165893780243,32.997888806355,786523.892855886,0.0,1.0
2024-02-21,35.16,36.61,34.83,35.18,1259142,33.8449758002171,35.2407441423763,33.5273181775188,33.8642277773504,1308065.13147857,0.0,1.0
2024-02-22,35.52,35.64,34.75,35.36,550646,34.1915113886153,34.3070232514146,33.4503102689859,34.0374955715494,572040.986948372,0.0,1.0
2024-02-23,35.46,35.8,35.18,35.5,531226,34.1337554572156,34.4610390684805,33.8642277773504,34.172259411482,551866.435663995,0.0,1.0
2024-02-26,34.92,35.48,34.87,35.42,691467,33.6139520746184,34.1530074343488,33.5658221317853,34.0952515029491,718333.493972952,0.0,1.0
2024-02-27,34.72,35.115,34.48,34.99,567352,33.4214323032861,33.8016588516674,33.1904085776873,33.6813339945847,589396.08755377,0.0,1.0
2024-02-28,34.91,35.02,34.05,34.4,414649,33.6043260860518,33.7102119602845,32.7764910693229,33.1134006691544,430759.913260344,0.0,1.0
2024-02-29,34.83,35.14,34.32,35.14,1165410,33.5273181775188,33.8257238230839,33.0363927606215,33.8257238230839,1210691.23647408,0.0,1.0
2024-03-01,34.61,35.22,34.5,35.0,721912,33.3155464290533,33.9027317316168,33.2096605548206,33.6909599831513,749961.414356727,0.0,1.0
2024-03-04,34.51,34.97,34.41,34.46,417868,33.2192865433872,33.6620820174514,33.123026657721,33.1711566005541,434103.985381066,0.0,1.0
2024-03-05,34.15,34.75,34.13,34.39,595406,32.872750954989,33.4503102689859,32.8534989778558,33.1037746805878,618540.10721041,0.0,1.0
2024-03-06,34.33,34.58,34.11,34.21,407614,33.0460187491881,33.2866684633535,32.8342470007226,32.9305068863887,423451.572977873,0.0,1.0
2024-03-07,34.4,34.81,34.38,34.48,348623,33.1134006691544,33.5080662003856,33.0941486920212,33.1904085776873,362168.516602141,0.0,1.0
2024-03-08,34.07,34.59,33.93,34.41,309083,32.7957430464561,33.2962944519201,32.6609792065235,33.123026657721,321092.215995329,0.0,1.0
2024-03-11,33.88,34.03,33.41,33.94,3908961,32.6128492636904,32.7572390921897,32.1604278010596,32.6706051950901,4060841.1000583,0.0,1.0
2024-03-12,33.9,34.0,33.47,33.63,390390,32.8294340064393,32.9262759946589,32.4130134570951,32.5679606382464,403120.595908056,0.205,1.0
2024-03-13,35.12,35.16,33.87,33.9,661527,34.0109062627182,34.049643058006,32.8003814099734,32.8294340064393,683099.358204023,0.0,1.0
2024-03-14,34.46,35.28,34.21,35.01,344103,33.3717491404689,34.1658534438696,33.12964416992,33.9043800756767,355324.179445554,0.0,1.0
2024-03-15,34.17,34.7399,34.14,34.4,441803,33.0909073746322,33.6428098654956,33.0618547781663,33.3136439475372,456210.170941793,0.0,1.0
2024-03-18,33.8,34.225,33.455,34.18,338806,32.7325920182197,33.1441704681529,32.3984871588621,33.1005915734541,349854.444573951,0.0,1.0
2024-03-19,37.22,37.54,33.6,33.71,3294003,36.0445880153295,36.3544823776322,32.5389080417805,32.6454342288221,3401420.25226805,0.0,1.0
2024-03-20,37.85,38.869,37.5,38.34,3816268,36.6546925411129,37.6415124010705,36.3157455823443,37.1292182833889,3940716.28449715,0.0,1.0
2024-03-21,37.56,38.1094,37.47,37.82,1627005,36.3738507752761,36.9059006585545,36.2866929858785,36.625639944647,1680061.54139549,0.0,1.0
2024-03-22,37.43,37.59,36.61,37.55,874836,36.2479561905906,36.402903371742,35.45385188719,36.3641665764541,903364.352677631,0.0,1.0
2024-03-25,37.39,38.0,37.36,37.43,485470,36.2092193953028,36.7999555234423,36.1801667988369,36.2479561905906,501301.149351889,0.0,1.0
2024-03-26,36.66,37.33,36.64,37.3,938935,35.5022728812998,36.151114202371,35.4829044836559,36.1220616059052,969553.617456725,0.0,1.0
2024-03-27,36.61,36.91,36.4,36.84,420095,35.45385188719,35.7443778518488,35.2504837119289,35.6765884600951,433794.274284677,0.0,1.0
2024-03-28,37.13,37.265,36.61,36.61,450545,35.9574302259319,36.0881669100283,35.45385188719,35.45385188719,465237.247069328,0.0,1.0
2024-04-01,37.1,37.425,36.86,37.15,400270,35.928377629466,36.2431140911796,35.695956857739,35.9767986235758,413322.782151483,0.0,1.0
2024-04-02,36.56,37.119,36.41,37.0,503563,35.4054308930802,35.9467776072277,35.2601679107509,35.8315356412464,519984.161062652,0.0,1.0
2024-04-03,36.79,37.6,36.36,36.62,1258110,35.6281674659853,36.4125875705639,35.2117469166411,35.463536086012,1299136.89622655,0.0,1.0
2024-04-04,36.03,37.49,36.02,37.2,815218,34.8921683555164,36.3060613835224,34.8824841566945,36.0252196176856,841802.213056108,0.0,1.0
2024-04-05,36.18,36.56,36.0,36.02,413641,35.0374313378458,35.4054308930802,34.8631157590506,34.8824841566945,427129.809708251,0.0,1.0
2024-04-08,36.45,36.83,35.94,36.27,678215,35.2989047060387,35.6669042612731,34.8050105661188,35.1245891272434,700331.552943933,0.0,1.0
2024-04-09,37.0,37.55,36.62,36.84,1956876,35.8315356412464,36.3641665764541,35.463536086012,35.6765884600951,2020689.61612278,0.0,1.0
2024-04-10,36.69,36.92,36.22,36.35,436863,35.5313254777657,35.7540620506707,35.0761681331336,35.2020627178191,451109.07782008,0.0,1.0
2024-04-11,36.22,36.87,36.025,36.77,745061,35.0761681331336,35.7056410565609,34.8873262561055,35.6087990683414,769357.397238281,0.0,1.0
2024-04-12,35.59,36.12,35.26,35.94,802657,34.4660636073503,34.9793261449141,34.1464850462256,34.8050105661188,828831.599553708,0.0,1.0
2024-04-15,35.33,36.04,35.09,35.86,590203,34.2142744379793,34.9018525543384,33.9818536662523,34.7275369755431,609449.486581938,0.0,1.0
2024-04-16,35.97,36.25,35.06,35.3,1504559,34.8340631625847,35.1052207295995,33.9528010697865,34.1852218415135,1553622.58423328,0.0,1.0
2024-04-17,35.21,36.34,35.08,36.34,547128,34.0980640521158,35.1923785189972,33.9721694674304,35.1923785189972,564969.813258493,0.0,1.0
2024-04-18,35.12,35.59,34.76,35.48,678774,34.0109062627182,34.4660636073503,33.6622751051277,34.3595374203087,700908.781902443,0.0,1.0
2024-04-19,35.2,35.56,35.09,35.11,786554,34.0883798532939,34.4370110108844,33.9818536662523,34.0012220638963,812203.481630843,0.0,1.0
2024-04-22,34.89,35.36,34.63,35.2,475114,33.7881696898132,34.2433270344452,33.5363805204423,34.0883798532939,490607.440775276,0.0,1.0
2024-04-23,35.72,35.91,34.88,35.02,651147,34.5919581920357,34.7759579696529,33.7784854909912,33.9140642744986,672380.866988763,0.0,1.0
2024-04-24,35.64,36.1262,35.47,35.69,245193,34.5144846014601,34.9853303481837,34.3498532214868,34.5629055955698,253188.729917477,0.0,1.0
2024-04-25,35.07,35.28,34.84,35.22,540622,33.9624852686084,34.1658534438696,33.7397486957034,34.1077482509378,558251.652964997,0.0,1.0
2024-04-26,35.3,35.58,35.1,35.1,199185,34.1852218415135,34.4563794085283,33.9915378650743,33.9915378650743,205680.411629258,0.0,1.0
2024-04-29,35.43,35.57,35.17,35.46,346894,34.3111164261989,34.4466952097063,34.059327256828,34.3401690226648,358206.193798328,0.0,1.0
2024-04-30,34.66,35.15,34.57,35.15,464164,33.5654331169081,34.0399588591841,33.4782753275105,34.0399588591841,479300.361892126,0.0,1.0
2024-05-01,34.59,35.16,34.37,34.64,728272,33.4976437251544,34.049643058006,33.2845913510713,33.5460647192642,752020.90889406,0.0,1.0
2024-05-02,33.53,36.32,32.23,35.69,1644155,32.4711186500268,35.1730101213532,31.2121728031722,34.5629055955698,1697770.80192938,0.0,1.0
2024-05-03,33.1,34.4,33.1,33.82,434778,32.0546981006826,33.3136439475372,32.0546981006826,32.7519604158636,448956.086087535,0.0,1.0
2024-05-06,33.08,33.39,32.97,33.19,490501,32.0353297030387,32.3355398665194,31.9288035159971,32.1418558900802,506496.209978476,0.0,1.0
2024-05-07,32.64,33.21,32.42,33.06,410975,31.6092249548725,32.1612242877241,31.3961725807894,32.0159613053948,424376.871598436,0.0,1.0
2024-05-08,33.22,33.25,32.32,32.34,926822,32.1709084865461,32.199961083012,31.2993305925698,31.3186989902138,957045.613209089,0.0,1.0
2024-05-09,32.64,33.1699,32.34,33.15,400086,31.6092249548725,32.1223906504481,31.3186989902138,32.1031190947924,413132.781921849,0.0,1.0
2024-05-10,33.59,33.68,32.57,32.57,853513,32.5292238429586,32.6163816323562,31.5414355631188,31.5414355631188,881346.010848824,0.0,1.0
2024-05-13,34.0,34.16,33.66,33.72,738446,32.9262759946589,33.0812231758102,32.5970132347123,32.655118427644,762526.682460924,0.0,1.0
2024-05-14,34.56,34.6379,34.2,34.2,658160,33.4685911286885,33.5440310375116,33.119959971098,33.119959971098,679622.560523698,0.0,1.0
2024-05-15,35.13,35.34,34.5,34.66,677601,34.0205904615402,34.2239586368013,33.4104859357568,33.5654331169081,699697.530438522,0.0,1.0
2024-05-16,35.57,35.81,35.02,35.02,847782,34.4466952097063,34.6791159814333,33.9140642744986,33.9140642744986,875428.123261672,0.0,1.0
2024-05-17,35.38,35.715,34.62,35.68,1679293,34.2626954320891,34.5871160926247,33.5266963216203,34.5532213967479,1734054.65012994,0.0,1.0
2024-05-20,35.8,35.85,35.33,35.34,860953,34.6694317826114,34.7178527767212,34.2142744379793,34.2239586368013,889028.628829705,0.0,1.0
2024-05-21,35.97,36.015,35.47,35.77,425841,34.8340631625847,34.8776420572835,34.3498532214868,34.6403791861455,439727.651020985,0.0,1.0
2024-05-22,35.64,35.94,35.39,35.64,4935475,34.7130106773102,35.0052077368835,34.4695131276658,34.7130106773102,5067273.78489747,0.205,1.0
2024-05-23,35.55,36.15,35.43,35.64,447364,34.6253515594382,35.2097456785848,34.5084727356089,34.7130106773102,459310.57689622,0.0,1.0
2024-05-24,37.62,37.69,35.51,35.66,2313784,36.6415112704941,36.7096905843945,34.5863919514951,34.7324904812818,2375572.16014977,0.0,1.0
2024-05-28,37.19,37.93,37.17,37.67,949636,36.2226954851057,36.9434482320532,36.2032156811341,36.690210780423,974995.437722791,0.0,1.0
2024-05-29,36.12,37.05,35.56,36.89,986761,35.1805259726275,36.0863368573048,34.635091461424,35.9304984255324,1013111.83771759,0.0,1.0
2024-05-30,37.32,37.42,36.2001,36.31,1411440,36.3493142109208,36.4467132307786,35.2585425875336,35.3655841103573,1449131.62582237,0.0,1.0
2024-05-31,38.27,38.3,37.11,37.5,834447,37.2746048995696,37.303824605527,36.1447762692195,36.5246324466648,856730.387244661,0.0,1.0
2024-06-03,37.67,38.3,37.57,38.3,687308,36.690210780423,37.303824605527,36.5928117605652,37.303824605527,705662.131922522,0.0,1.0
2024-06-04,37.13,37.78,37.1,37.51,436414,36.164256073191,36.7973497022665,36.1350363672337,36.5343723486505,448068.163968462,0.0,1.0
2024-06-05,38.02,38.3,37.23,37.23,658072,37.0311073499252,37.303824605527,36.2616550930488,36.2616550930488,675645.402757596,0.0,1.0
2024-06-06,38.2,38.65,37.88,37.97,754739,37.2064255856692,37.6447211750292,36.8947487221243,36.9824078399963,774893.834765596,0.0,1.0
2024-06-07,38.35,38.72,37.92,37.99,541430,37.3525241154558,37.7129004889296,36.9337083300674,37.0018876439679,555888.550819737,0.0,1.0
2024-06-10,38.15,39.07,38.135,38.22,781803,37.1577260757403,38.0537970584318,37.1431162227616,37.2259053896407,802680.562023756,0.0,1.0
2024-06-11,38.11,38.62,37.89,38.0,550907,37.1187664677972,37.6155014690718,36.9044886241101,37.0116275459536,565618.628200226,0.0,1.0
2024-06-12,38.1,39.005,38.02,38.6,500646,37.1090265658114,37.9904876955243,37.0311073499252,37.5960216651003,514015.439509628,0.0,1.0
2024-06-13,37.72,38.06,37.611,38.01,375333,36.7389102903519,37.0700669578683,36.6327453587069,37.0213674479394,385356.03391911,0.0,1.0
2024-06-14,37.56,37.75,37.262,37.45,390559,36.5830718585794,36.7681299963092,36.2928227794033,36.4759329367359,400988.634762768,0.0,1.0
2024-06-17,37.89,38.07,37.385,37.4,456438,36.9044886241101,37.0798068598541,36.4126235738283,36.427233426807,468626.892412793,0.0,1.0
2024-06-18,37.9,38.07,37.68,37.95,469453,36.9142285260959,37.0798068598541,36.6999506824088,36.9629280360248,481989.449878982,0.0,1.0
2024-06-20,37.92,38.215,37.645,37.86,504108,36.9337083300674,37.2210354386479,36.6658610254585,36.8752689181528,517569.890062678,0.0,1.0
2024-06-21,37.79,38.17,37.69,38.08,582510,36.8070896042523,37.1772058797119,36.7096905843945,37.0895467618399,598065.566625427,0.0,1.0
2024-06-24,38.23,38.555,37.76,37.76,527755,37.2356452916265,37.5521921061643,36.777869898295,36.777869898295,541848.368464751,0.0,1.0
2024-06-25,37.83,38.33,37.74,38.33,482874,36.8460492121954,37.3330443114843,36.7583900943234,37.3330443114843,495768.84932222,0.0,1.0
2024-06-26,37.63,37.98,36.91,37.66,468493,36.6512511724799,36.9921477419821,35.9499782295039,36.6804708784372,481003.813677097,0.0,1.0
2024-06-27,37.91,37.95,37.5,37.64,504977,36.9239684280816,36.9629280360248,36.5246324466648,36.6609910744657,518462.09616626,0.0,1.0
2024-06-28,37.92,38.09,37.59,37.8,632604,36.9337083300674,37.0992866638256,36.6122915645368,36.8168295062381,649497.295685072,0.0,1.0
2024-07-01,37.71,38.16,37.605,38.16,420197,36.7291703883661,37.1674659777261,36.6269014175154,37.1674659777261,431418.099087233,0.0,1.0
2024-07-02,38.08,38.11,37.48,37.59,566797,37.0895467618399,37.1187664677972,36.5051526426932,36.6122915645368,581932.960750187,0.0,1.0
2024-07-03,38.54,38.69,38.03,38.16,401701,37.5375822531856,37.6836807829723,37.040847251911,37.1674659777261,412428.174930903,0.0,1.0
2024-07-05,38.31,38.92,38.25,38.78,319837,37.3135645075127,37.9076985286451,37.2551250955981,37.7713399008443,328378.047815105,0.0,1.0
2024-07-08,38.65,38.93,38.46,38.46,310147,37.6447211750292,37.9174384306309,37.4596630372994,37.4596630372994,318429.282402321,0.0,1.0
2024-07-09,38.37,39.12,38.36,38.65,381016,37.3720039194274,38.1024965683607,37.3622640174416,37.6447211750292,391190.794893398,0.0,1.0
2024-07-10,39.05,39.115,38.45,38.45,405347,38.0343172544602,38.0976266173678,37.4499231353136,37.4499231353136,416171.539089315,0.0,1.0
2024-07-11,39.36,39.45,39.075,39.24,459562,38.3362542160193,38.4239133338913,38.0586670094247,38.21937539219,471834.31688643,0.0,1.0
2024-07-12,39.56,40.02,39.46,39.5,393814,38.5310522557349,38.9790877470807,38.4336532358771,38.4726128438202,404330.557509786,0.0,1.0
2024-07-15,39.25,39.81,39.21,39.57,337984,38.2291152941758,38.7745498053793,38.1901556862327,38.5407921577207,347009.652143874,0.0,1.0
2024-07-16,39.64,40.115,39.21,39.21,529121,38.6089714716211,39.0716168159455,38.1901556862327,38.1901556862327,543250.846643684,0.0,1.0
2024-07-17,39.54,39.8,39.22,39.6,444341,38.5115724517633,38.7648099033935,38.1998955882185,38.570011863678,456206.849564658,0.0,1.0
2024-07-18,39.26,40.05,38.98,39.56,408866,38.2388551961616,39.008307453038,37.9661379405598,38.5310522557349,419784.511791851,0.0,1.0
2024-07-19,39.39,39.72,39.04,39.04,303025,38.3654739219767,38.6868906875073,38.0245773524745,38.0245773524745,311117.093829582,0.0,1.0
2024-07-22,39.38,39.72,39.32,39.54,529830,38.3557340199909,38.6868906875073,38.2972946080762,38.5115724517633,543978.780046951,0.0,1.0
2024-07-23,39.2,39.68,39.135,39.38,624112,38.1804157842469,38.6479310795642,38.1171064213394,38.3557340199909,640778.522115892,0.0,1.0
2024-07-24,38.91,39.64,38.86,39.02,526477,37.8979586266594,38.6089714716211,37.8492591167305,38.0050975485029,540536.24027099,0.0,1.0
2024-07-25,39.03,39.54,38.67,38.84,577332,38.0148374504887,38.5115724517633,37.6642009790007,37.8297793127589,592749.291361506,0.0,1.0
2024-07-26,39.93,40.24,39.32,39.32,490971,38.8914286292087,39.1933655907677,38.2972946080762,38.2972946080762,504082.074662498,0.0,1.0
2024-07-29,40.0,40.08,39.75,40.0,415939,38.9596079431091,39.0375271589953,38.7161103934647,38.9596079431091,427046.39185012,0.0,1.0
2024-07-30,40.35,40.59,40.0,40.0,551275,39.3005045126113,39.53426216027,38.9596079431091,38.9596079431091,565996.455410949,0.0,1.0
2024-07-31,40.67,41.23,40.49,40.62,600100,39.6121813761562,40.1576158873597,39.4368631404122,39.5634818662273,616125.296616227,0.0,1.0
2024-08-01,41.29,42.0,40.05,40.74,965047,40.2160552992744,40.9075883402645,39.008307453038,39.6803606900566,990817.978876186,0.0,1.0
2024-08-02,41.34,41.79,40.37,41.09,974579,40.2647548092033,40.7030503985632,39.3199843165829,40.0212572595588,1000604.52499741,0.0,1.0
2024-08-05,40.62,41.16,39.89,40.27,884713,39.5634818662273,40.0894365734593,38.8524690212655,39.2225852967251,908338.709457143,0.0,1.0
2024-08-06,40.14,40.73,40.06,40.62,612656,39.09596657091,39.6706207880708,39.0180473550238,39.5634818662273,629016.596773389,0.0,1.0
2024-08-07,39.98,40.88,39.96,40.49,578499,38.9401281391375,39.8167193178575,38.920648335166,39.4368631404122,593947.455369423,0.0,1.0
2024-08-08,41.38,41.59,40.31,40.36,767128,40.3037144171464,40.5082523588477,39.2615449046682,39.3102444145971,787613.675291805,0.0,1.0
2024-08-09,41.7,41.81,41.34,41.48,529095,40.6153912806912,40.7225302025348,40.2647548092033,40.4011134370041,543224.152329883,0.0,1.0
2024-08-12,41.46,42.09,41.32,41.67,428025,40.3816336330326,40.9952474581365,40.2452750052317,40.5861715747339,439455.140950109,0.0,1.0
2024-08-13,41.87,42.035,41.45,41.58,686606,40.7809696144494,40.9416779972148,40.3718937310468,40.4985124568619,704941.385449894,0.0,1.0
2024-08-14,41.6,42.11,41.47,41.99,512678,40.5179922608335,41.0147272621081,40.3913735350184,40.8978484382788,526368.746573261,0.0,1.0
2024-08-15,41.94,42.36,41.79,42.12,648634,40.8491489283499,41.2582248117525,40.7030503985632,41.0244671640939,665955.366847808,0.0,1.0
2024-08-16,42.19,42.29,41.75,42.0,663304,41.0926464779943,41.1900454978521,40.6640907906201,40.9075883402645,681017.120057874,0.0,1.0
2024-08-19,42.51,42.64,42.19,42.24,633992,41.4043233415392,41.5309420673543,41.0926464779943,41.1413459879232,650922.361360298,0.0,1.0
2024-08-20,42.61,42.88,42.43,42.62,652976,41.501722361397,41.764699715013,41.326404125653,41.5114622633827,670413.317252586,0.0,1.0
2024-08-21,42.61,43.0,42.55,42.91,4193356,41.501722361397,41.8815785388423,41.4432829494823,41.7939194209703,4305336.95936916,0.0,1.0
2024-08-22,41.99,42.5,41.87,42.03,517595,41.0975164289872,41.5966765475579,40.9800669893235,41.1366662422084,528835.217757114,0.205,1.0
2024-08-23,42.53,42.9,42.12,42.17,851632,41.6260389074738,41.9881746797702,41.2247533219562,41.2736905884827,870126.245749913,0.0,1.0
2024-08-26,43.72,43.915,42.6,42.6,612173,42.7907458508054,42.9816011902589,41.694551080611,41.694551080611,625467.096397812,0.0,1.0
2024-08-27,44.88,44.895,43.59,43.72,697400,43.9260904342211,43.9407716141791,42.6635089578364,42.7907458508054,712544.906468979,0.0,1.0
2024-08-28,44.66,45.18,44.59,44.71,777513,43.7107664615044,44.2197140333804,43.6422542883672,43.7597037280309,794397.659683703,0.0,1.0
2024-08-29,45.07,45.32,44.755,44.8,497089,44.112052047022,44.3567383796547,43.8037472679048,43.8477908077787,507883.904519297,0.0,1.0
2024-08-30,45.63,45.65,44.98,45.1,701342,44.6601494321192,44.6797243387298,44.0239649672742,44.1414144069379,716572.511890976,0.0,1.0
2024-09-03,44.45,45.71,44.35,45.41,765439,43.5052299420929,44.7384490585617,43.4073554090398,44.4448254594024,782061.457789946,0.0,1.0
2024-09-04,44.77,44.88,43.995,44.34,643865,43.8184284478628,43.9260904342211,43.0599008167014,43.3975679557345,657847.327507382,0.0,1.0
2024-09-05,44.07,44.99,44.04,44.97,447877,43.1333067164912,44.0337524205795,43.1039443565753,44.0141775139689,457603.204867518,0.0,1.0
2024-09-06,44.02,44.5,43.63,44.05,421589,43.0843694499647,43.5541672086194,42.7026587710577,43.1137318098806,430744.328324276,0.0,1.0
2024-09-09,44.01,44.43,43.86,44.08,479802,43.0745819966594,43.4856550354823,42.9277701970798,43.1430941697965,490221.49586124,0.0,1.0
2024-09-10,44.06,44.12,43.48,44.05,434750,43.1235192631859,43.1822439830177,42.5558469714781,43.1137318098806,444191.135771994,0.0,1.0
2024-09-11,44.87,44.99,43.89,43.92,626121,43.9163029809158,44.0337524205795,42.9571325569957,42.9864949169116,639717.994527192,0.0,1.0
2024-09-12,44.76,45.07,44.51,44.81,404946,43.8086409945574,44.112052047022,43.5639546619248,43.857578261084,413739.904925419,0.0,1.0
2024-09-13,45.0,45.17,44.79,45.09,451362,44.0435398738848,44.2099265800751,43.8380033544734,44.1316269536326,461163.885967381,0.0,1.0
2024-09-16,45.58,45.66,45.16,45.16,428205,44.6112121655927,44.6895117920351,44.2001391267698,44.2001391267698,437504.00297469,0.0,1.0
2024-09-17,45.57,46.01,45.43,45.55,325914,44.6014247122874,45.0320726577209,44.4644003660131,44.5818498056768,332991.626967208,0.0,1.0
2024-09-18,46.1,46.66,45.57,45.57,881911,45.1201597374687,45.6682571225659,44.6014247122874,44.6014247122874,901062.79181096,0.0,1.0
2024-09-19,46.31,46.68,46.14,46.44,589430,45.3256962568801,45.6878320291765,45.1593095506899,45.4529331498491,602230.203928894,0.0,1.0
2024-09-20,45.72,46.3,45.55,46.2,790339,44.748236511867,45.3159088035748,44.5818498056768,45.2180342705218,807502.192190688,0.0,1.0
2024-09-23,46.51,46.525,45.71,45.9,375840,45.5214453229863,45.5361265029443,44.7384490585617,44.9244106713625,384001.832015057,0.0,1.0
2024-09-24,46.93,46.975,46.39,46.51,409064,45.9325183618092,45.9765619016831,45.4039958833226,45.5214453229863,417947.332405831,0.0,1.0
2024-09-25,46.95,47.355,46.76,47.13,500877,45.9520932684198,46.3484851272848,45.766131655619,46.1282674279154,511754.165640182,0.0,1.0
2024-09-26,47.5,47.75,47.1,47.23,446227,46.4904032002118,46.7350895328445,46.0989050679995,46.2261419609685,455917.373069878,0.0,1.0
2024-09-27,46.85,47.73,46.79,47.31,541674,45.8542187353668,46.7155146262338,45.7954940155349,46.3044415874109,553437.123124,0.0,1.0
2024-09-30,47.11,47.17,46.54,46.98,518517,46.1086925213048,46.1674172411366,45.5508076829022,45.9814556283358,529777.240131309,0.0,1.0
2024-10-01,46.94,47.31,46.72,46.88,639662,45.9423058151145,46.3044415874109,45.7269818423978,45.8835810952827,653553.054146487,0.0,1.0
2024-10-02,46.81,47.17,46.56,46.66,382333,45.8150689221455,46.1674172411366,45.5703825895128,45.6682571225659,390635.835567829,0.0,1.0
2024-10-03,46.75,47.02,46.59,46.83,367644,45.7563442023137,46.020605441557,45.5997449494288,45.8346438287561,375627.845703873,0.0,1.0
2024-10-04,46.97,47.17,46.65,46.82,397981,45.9716681750305,46.1674172411366,45.6584696692606,45.8248563754508,406623.651306898,0.0,1.0
2024-10-07,46.75,47.09,46.535,47.03,351913,45.7563442023137,46.0891176146942,45.5459139562496,46.0303928948623,359555.227516802,0.0,1.0
2024-10-08,47.36,47.39,46.68,46.72,441763,46.3533788539375,46.3827412138534,45.6878320291765,45.7269818423978,451356.431770082,0.0,1.0
2024-10-09,47.45,47.57,47.16,47.37,421230,46.4414659336852,46.5589153733489,46.1576297878313,46.3631663072428,430377.53219376,0.0,1.0
2024-10-10,46.71,47.38,46.62,47.29,488858,45.7171943890925,46.3729537605481,45.6291073093447,46.2848666808003,499474.158139678,0.0,1.0
2024-10-11,47.66,47.715,46.62,46.69,473816,46.6470024530967,46.7008334462759,45.6291073093447,45.6976194824818,484105.502442652,0.0,1.0
2024-10-14,47.48,47.76,47.02,47.46,419706,46.4708282936012,46.7448769861498,46.020605441557,46.4512533869905,428820.436642485,0.0,1.0
2024-10-15,47.53,48.01,47.3,47.34,493667,46.5197655601277,46.9895633187825,46.2946541341056,46.3338039473268,504387.591542617,0.0,1.0
2024-10-16,47.61,47.99,47.55,47.81,292939,46.5980651865702,46.9699884121719,46.5393404667383,46.7938142526763,299300.533920442,0.0,1.0
2024-10-17,47.41,47.9,47.35,47.65,529743,46.402316120464,46.8819013324241,46.3435914006322,46.6372149997914,541247.026652705,0.0,1.0
2024-10-18,47.54,47.67,47.36,47.66,434620,46.529553013433,46.656789906402,46.3533788539375,46.6470024530967,444058.312660665,0.0,1.0
2024-10-21,47.22,47.51,47.04,47.34,365431,46.2163545076632,46.5001906535171,46.0401803481676,46.3338039473268,373366.787662554,0.0,1.0
2024-10-22,46.82,47.41,46.82,47.03,335185,45.8248563754508,46.402316120464,45.8248563754508,46.0303928948623,342463.95823746,0.0,1.0
2024-10-23,46.95,47.09,46.64,46.74,373907,45.9520932684198,46.0891176146942,45.6486822159553,45.7465567490084,382026.854521217,0.0,1.0
2024-10-24,47.89,47.97,46.9,46.9,544127,46.8721138791188,46.9504135055612,45.9031560018933,45.9031560018933,555943.393063157,0.0,1.0
2024-10-25,48.07,48.51,47.96,48.3,470263,47.0482880386143,47.4789359840479,46.9406260522559,47.2733994646364,480475.344638402,0.0,1.0
2024-10-28,48.34,48.96,48.15,48.22,393233,47.3125492778576,47.9193713827867,47.1265876650568,47.1950998381939,401772.54259466,0.0,1.0
2024-10-29,48.58,48.77,48.15,48.19,328732,47.547448157185,47.7334097699859,47.1265876650568,47.165737478278,335870.823334328,0.0,1.0
2024-10-30,48.37,48.905,48.29,48.4,468071,47.3419116377735,47.8655403896075,47.2636120113311,47.3712739976895,478235.742638144,0.0,1.0
2024-10-31,48.9,49.64,48.23,49.64,760768,47.8606466629548,48.5849182075476,47.2048872914992,48.5849182075476,777289.021228266,0.0,1.0
2024-11-01,49.66,49.92,49.045,49.19,531424,48.6044931141582,48.8589669000962,48.0025647358818,48.1444828088088,542964.531653815,0.0,1.0
2024-11-04,49.12,50.12,48.87,49.74,675640,48.0759706356716,49.0547159662024,47.8312843030389,48.6827927406007,690312.361064957,0.0,1.0
2024-11-05,50.23,50.37,48.87,48.87,658097,49.1623779525608,49.2994022988351,47.8312843030389,47.8312843030389,672388.393049204,0.0,1.0
2024-11-06,49.47,50.58,48.94,50.58,1198444,48.4185315013574,49.5049388182466,47.8997964761761,49.5049388182466,1224469.69872141,0.0,1.0
2024-11-07,49.2,50.03,48.88,50.03,654283,48.1542702621141,48.9666288864546,47.8410717563442,48.9666288864546,668491.567306055,0.0,1.0
2024-11-08,49.27,49.29,48.75,48.88,1095306,48.2227824352512,48.2423573418619,47.7138348633752,47.8410717563442,1119091.9290578,0.0,1.0
2024-11-11,48.7,49.79,48.62,49.39,961584,47.6648975968487,48.7317300071272,47.5865979704062,48.3402318749149,982465.989879648,0.0,1.0
2024-11-12,48.85,48.91,47.9,48.59,607915,47.8117093964283,47.8704341162602,46.8819013324241,47.5572356104903,621116.628643661,0.0,1.0
2024-11-13,48.48,49.64,48.32,48.93,635897,47.4495736241319,48.5849182075476,47.292974371247,47.8900090228708,649706.292499146,0.0,1.0
2024-11-14,48.13,48.67,47.55,48.46,804135,47.1070127584462,47.6355352369328,46.5393404667383,47.4299987175213,821597.789451436,0.0,1.0
2024-11-15,48.29,48.41,47.92,48.08,438590,47.2636120113311,47.3810614509948,46.9014762390347,47.0580754919196,448114.526137409,0.0,1.0
2024-11-18,48.63,48.66,48.13,48.13,312153,47.5963854237115,47.6257477836275,47.1070127584462,47.1070127584462,318931.789774894,0.0,1.0
2024-11-19,48.91,48.92,48.1144,48.24,608203,47.8704341162602,47.8802215695655,47.0917443312899,47.2146747448045,621410.882921067,0.0,1.0
2024-11-20,49.01,49.32,48.6,48.92,4462100,47.9683086493132,48.2717197017778,47.5670230637956,47.8802215695655,4559000.03893781,0.0,1.0
2024-11-21,49.48,49.54,48.63,48.96,466712,48.6289617474215,48.6879297689422,47.7935814425446,48.1179055609086,474879.76156975,0.205,1.0
2024-11-22,49.83,50.12,49.615,49.76,376273,48.972941872959,49.2579539769759,48.7616397958431,48.9041458478515,382858.020631856,0.0,1.0
2024-11-25,50.0,50.43,49.58,50.07,674780,49.1400179339344,49.5626220881663,48.7272417832894,49.2088139590419,686589.086014578,0.0,1.0
2024-11-26,49.55,49.76,49.08,49.76,452471,48.697757772529,48.9041458478515,48.23584160395,48.9041458478515,460389.534867812,0.0,1.0
2024-11-27,49.56,49.88,49.34,49.57,283871,48.7075857761158,49.022081890893,48.4913696972065,48.7174137797026,288838.925925552,0.0,1.0
2024-11-29,49.62,49.9,49.56,49.62,150287,48.7665537976365,49.0417378980666,48.7075857761158,48.7665537976365,152917.119609166,0.0,1.0
2024-12-02,50.11,50.6,49.675,49.73,470403,49.2481259733891,49.7296981491416,48.8206078173639,48.8746618370912,478635.356454719,0.0,1.0
2024-12-03,50.09,50.53,49.945,50.21,539504,49.2284699662155,49.6609021240341,49.0859639142071,49.346406009257,548945.668604892,0.0,1.0
2024-12-04,49.4,50.32,49.23,49.96,727781,48.5503377187272,49.4545140487116,48.3832616577518,49.1007059195873,740517.637761605,0.0,1.0
2024-12-05,49.12,49.74,49.0,49.41,653640,48.2751536182972,48.884489840678,48.1572175752557,48.560165722314,665079.122354795,0.0,1.0
2024-12-06,48.24,49.2,48.2,49.2,397964,47.4102893026599,48.3537776469915,47.3709772883128,48.3537776469915,404928.627147671,0.0,1.0
2024-12-09,47.84,48.83,47.69,48.15,632534,47.0171691591885,47.9901415142804,46.8697491053867,47.3218372703789,643603.753716981,0.0,1.0
2024-12-10,48.26,48.41,47.72,47.85,612051,47.4299453098335,47.5773653636353,46.899233116147,47.0269971627752,622762.287981725,0.0,1.0
2024-12-11,48.82,48.99,48.19,48.33,502531,47.9803135106936,48.147389571669,47.361149284726,47.498741334941,511325.617214487,0.0,1.0
2024-12-12,48.83,49.455,48.79,49.0,553679,47.9901415142804,48.6043917384545,47.9508294999332,48.1572175752557,563368.740264183,0.0,1.0
2024-12-13,48.82,49.24,48.13,48.99,639526,47.9803135106936,48.3930896613386,47.3021812632053,48.147389571669,650718.118234919,0.0,1.0
2024-12-16,48.64,49.39,48.55,48.75,421480,47.8034094461314,48.5405097151404,47.7149574138503,47.9115174855861,428856.172342726,0.0,1.0
2024-12-17,48.48,48.645,48.35,48.61,317929,47.6461613887428,47.8083234479248,47.5183973421146,47.773925435371,323492.962932406,0.0,1.0
2024-12-18,47.02,48.47,46.99,48.47,433494,46.2112728650719,47.636333385156,46.1817888543116,47.636333385156,441080.425105669,0.0,1.0
2024-12-19,46.77,47.645,46.73,47.41,298970,45.9655727754023,46.8255230892461,45.9262607610551,46.5945650049566,304202.168181894,0.0,1.0
2024-12-20,46.78,47.33,46.45,46.53,712813,45.975400778989,46.5159409762623,45.6510766606251,45.7297006893194,725287.688089911,0.0,1.0
2024-12-23,46.75,47.1,46.4,46.54,616781,45.9459167682287,46.2898968937662,45.6019366426911,45.7395286929062,627575.066038053,0.0,1.0
2024-12-24,46.83,46.97,46.55,46.86,355843,46.024540796923,46.162132847138,45.7493566964929,46.0540248076833,362070.482430845,0.0,1.0
2024-12-26,47.22,47.32,46.54,46.54,511884,46.4078329368077,46.5061129726755,45.7395286929062,45.7395286929062,520842.300758004,0.0,1.0
2024-12-27,46.86,47.29,46.51,47.07,343386,46.0540248076833,46.4766289619152,45.7100446821458,46.2604128830059,349395.476881653,0.0,1.0
2024-12-30,46.28,46.64,45.5735,46.64,367684,45.4840005996497,45.837808728774,44.7896521462432,45.837808728774,374118.707582003,0.0,1.0
2024-12-31,47.05,47.08,46.14,46.14,543813,46.2407568758323,46.2702408865927,45.3464085494347,45.3464085494347,553330.078889187,0.0,1.0
2025-01-02,46.74,47.355,46.61,47.11,280152,45.9360887646419,46.5405109852293,45.8083247180137,46.299724897353,285054.84102249,0.0,1.0
2025-01-03,46.91,46.93,46.3,46.59,284841,46.1031648256173,46.1228208327909,45.5036566068233,45.7886687108401,289825.901552326,0.0,1.0
2025-01-06,47.1,48.09,46.96,47.05,293364,46.2898968937662,47.2628692488581,46.1523048435512,46.2407568758323,298498.059559532,0.0,1.0
2025-01-07,46.5,47.36,46.26,47.36,324921,45.700216678559,46.5454249870227,45.4643445924761,46.5454249870227,330607.327450343,0.0,1.0
2025-01-08,46.98,47.03,45.96,46.25,617040,46.1719608507248,46.2211008686587,45.1695044848725,45.4545165888893,627838.598705408,0.0,1.0
2025-01-10,48.3,48.7,47.52,47.96,1027160,47.4692573241807,47.8623774676521,46.7026730444113,47.1351052022299,1045135.96370778,0.0,1.0
2025-01-13,47.97,48.255,47.74,47.9,719928,47.1449332058167,47.4250313080401,46.9188891233206,47.0761371807092,732527.205187325,0.0,1.0
2025-01-14,49.19,49.41,48.02,48.02,1301679,48.3439496434047,48.560165722314,47.1940732237506,47.1940732237506,1324459.22359046,0.0,1.0
2025-01-15,49.57,50.02,49.16,49.78,615737,48.7174137797026,49.159673941108,48.3144656326443,48.9238018550251,626512.795363464,0.0,1.0
2025-01-16,49.49,49.67,49.25,49.59,388750,48.6387897510083,48.8156938155705,48.4029176649254,48.7370697868762,395553.37619397,0.0,1.0
2025-01-17,49.75,49.81,49.375,49.59,364537,48.8943178442648,48.9532858657855,48.5257677097602,48.7370697868762,370916.633048543,0.0,1.0
2025-01-21,51.02,51.145,50.22,50.25,455596,50.1424742997867,50.2653243446215,49.3562340128437,49.3857180236041,463569.224387056,0.0,1.0
2025-01-22,50.87,51.08,50.5218,50.55,261847,49.9950542459849,50.2014423213074,49.652843161093,49.6805581312077,266429.491694566,0.0,1.0
2025-01-23,51.03,51.18,50.22,50.54,346265,50.1523023033735,50.2997223571753,49.3562340128437,49.6707301276209,352324.861241942,0.0,1.0
2025-01-24,51.16,51.26,50.8,50.96,361192,50.2800663500017,50.3783463858696,49.9262582208774,50.083506278266,367513.093387145,0.0,1.0
2025-01-27,51.14,51.25,50.78,51.0,347035,50.2604103428281,50.3685183822828,49.9066022137038,50.1228182926131,353108.336739484,0.0,1.0
2025-01-28,51.8,52.18,50.98,50.98,482200,50.9090585795561,51.282522715854,50.1031622854395,50.1031622854395,490638.811577446,0.0,1.0
2025-01-29,51.66,52.195,51.5,51.86,378966,50.771466529341,51.2972647212341,50.6142184719525,50.9680266010768,385598.149871959,0.0,1.0
2025-01-30,52.41,52.87,51.86,51.96,336162,51.5085667983501,51.9606549633423,50.9680266010768,51.0663066369447,342045.052213806,0.0,1.0
2025-01-31,51.61,52.46,51.545,52.19,466454,50.7223265114071,51.557706816284,50.658444488093,51.2923507194407,474617.246403041,0.0,1.0
2025-02-03,51.09,51.38,50.07,50.44,621527,50.2112703248942,50.496282428911,49.2088139590419,49.572450091753,632404.124104719,0.0,1.0
2025-02-04,51.55,52.0,51.32,51.39,356955,50.6633584898864,51.1056186512918,50.4373144073903,50.5061104324978,363201.943149373,0.0,1.0
2025-02-05,52.49,52.56,51.72,52.03,618731,51.5871908270444,51.6559868521519,50.8304345508618,51.1351026620522,629559.192298061,0.0,1.0
2025-02-06,51.93,53.285,51.86,52.77,561456,51.0368226261843,52.3685171121939,50.9680266010768,51.8623749274744,571281.842789355,0.0,1.0
2025-02-07,51.18,52.15,51.15,51.95,570739,50.2997223571753,51.2530387050936,50.2702383464149,51.0564786333579,580727.30128764,0.0,1.0
2025-02-10,50.69,51.41,50.62,51.24,675165,49.8181501814227,50.5257664396714,49.7493541563152,50.358690378696,686980.823763349,0.0,1.0
2025-02-11,50.78,50.89,50.39,50.51,467348,49.9066022137038,50.0147102531585,49.5233100738191,49.6412461168606,475526.891980706,0.0,1.0
2025-02-12,50.5,50.59,50.19,50.25,405205,49.6314181132738,49.7198701455549,49.3267500020834,49.3857180236041,412296.349326502,0.0,1.0
2025-02-13,51.06,51.07,50.53,50.53,283248,50.1817863141338,50.1916143177206,49.6609021240341,49.6609021240341,288205.023022996,0.0,1.0
2025-02-14,50.95,51.12,50.66,51.03,445180,50.0736782746792,50.2407543356546,49.7886661706624,50.1523023033735,452970.937656673,0.0,1.0
2025-02-18,51.98,51.98,50.85,50.9,882964,51.0859626441182,51.0859626441182,49.9753982388113,50.0245382567452,898416.440534361,0.0,1.0
2025-02-19,53.9,54.115,51.06,51.22,1248519,52.9729393327813,53.1842414098972,50.1817863141338,50.3390343715224,1270368.88924069,0.0,1.0
2025-02-20,55.09,55.12,53.57,53.71,747173,54.142471759609,54.1719557703693,52.6486152144173,52.7862072646324,760249.010291902,0.0,1.0
2025-02-21,54.17,55.39,54.07,55.06,541067,53.2382954296246,54.4373118672126,53.1400153937567,54.1129877488486,550536.022114836,0.0,1.0
2025-02-24,54.12,54.99,54.06,54.39,451736,53.1891554116906,54.0441917237411,53.1301873901699,53.4545115085339,459641.671892886,0.0,1.0
2025-02-25,54.47,54.64,53.8,54.07,515621,53.5331355372282,53.7002115982035,52.8746592969134,53.1400153937567,524644.700672697,0.0,1.0
2025-02-26,54.68,55.1338,54.03,54.39,392496,53.7395236125507,54.1855184153191,53.1007033794095,53.4545115085339,399364.933614478,0.0,1.0
2025-02-27,53.78,54.78,53.775,54.78,450066,52.8550032897399,53.8378036484186,52.8500892879465,53.8378036484186,457942.445813801,0.0,1.0
2025-02-28,54.03,54.06,53.39,53.8,611504,53.1007033794095,53.1301873901699,52.4717111498552,52.8746592969134,622205.715128277,0.0,1.0
2025-03-03,52.92,54.6,52.47,54.24,482306,52.0097949812762,53.6608995838564,51.5675348198708,53.3070914547321,490746.666645939,0.0,1.0
2025-03-04,50.91,52.62,50.89,52.31,750720,50.034366260332,51.7149548736726,50.0147102531585,51.4102867624822,763858.085083826,0.0,1.0
2025-03-05,51.04,51.48,50.65,51.13,449180,50.1621303069603,50.5945624647789,49.7788381670756,50.2505823392413,457040.940241305,0.0,1.0
2025-03-06,50.28,51.12,50.06,50.37,465459,49.4152020343645,50.2407543356546,49.1989859554552,49.5036540666455,473604.833260113,0.0,1.0
2025-03-07,49.51,50.07,48.77,49.98,398041,48.6584457581819,49.2088139590419,47.9311734927596,49.1203619267609,405006.974697425,0.0,1.0
2025-03-10,49.24,50.1,48.5,48.97,3594044,48.3930896613386,49.2382979698023,47.6658173959164,48.1277335644954,3656942.09232072,0.0,1.0
2025-03-11,47.98,49.04,47.11,49.01,700442,47.1547612094035,48.1965295896029,46.299724897353,48.1670455788425,712700.187596287,0.0,1.0
2025-03-12,48.35,48.375,47.29,47.81,996200,47.740510223176,47.7651950785137,46.6938723568561,47.2073173478809,1008918.20751043,0.226,1.0
2025-03-13,45.96,48.346,45.85,48.2,438152,45.3806380528887,47.7365606463219,45.2720246894027,47.5924010911496,443745.764361684,0.0,1.0
2025-03-14,46.53,46.6,45.9,46.34,379061,45.943452754589,46.0125703495346,45.3213944000781,45.7558478540222,383900.366048093,0.0,1.0
2025-03-17,46.82,47.3,46.47,46.6,411197,46.2297970765067,46.7037462989912,45.8842091017784,46.0125703495346,416446.63739577,0.0,1.0
2025-03-18,46.38,46.98,46.17,46.86,456922,45.7953436225626,46.3877801506682,45.5879908377256,46.2692928450471,462755.3957158,0.0,1.0
2025-03-19,46.79,46.85,46.1,46.1,451622,46.2001752501014,46.259418902912,45.51887324278,45.51887324278,457387.732094233,0.0,1.0
2025-03-20,46.01,46.82,45.98,46.73,281376,45.4300077635641,46.2297970765067,45.4003859371589,46.1409315972909,284968.248902283,0.0,1.0
2025-03-21,45.17,45.605,44.87,45.59,585949,44.6005966242163,45.0301131070929,44.3043783601635,45.0153021938902,593429.647432773,0.0,1.0
2025-03-24,45.55,46.025,45.32,45.6,435075,44.9758064253499,45.4448186767668,44.7487057562427,45.0251761360253,440629.481161011,0.0,1.0
2025-03-25,45.14,45.7,44.7,45.56,529332,44.570974797811,45.1239155573763,44.1365213438669,44.985680367485,536089.833987062,0.0,1.0
2025-03-26,44.19,45.225,43.87,45.22,1128868,43.6329502949772,44.6549033059593,43.3169841466542,44.6499663348918,1143279.94285875,0.0,1.0
2025-03-27,44.81,44.82,43.59,44.32,913738,44.245134707353,44.255008649488,43.0405137668716,43.7613115427334,925403.438159168,0.0,1.0
2025-03-28,44.96,45.16,44.39,44.39,496840,44.3932438393794,44.5907226820812,43.830429137679,43.830429137679,503183.01768669,0.0,1.0
2025-03-31,44.22,44.72,44.01,44.64,493871,43.6625721213825,44.1562692281371,43.4552193365455,44.0772776910564,500176.113291891,0.0,1.0
2025-04-01,45.06,45.47,44.2,44.52,434974,44.4919832607303,44.8968148882691,43.6428242371123,43.9587903854353,440527.191722185,0.0,1.0
2025-04-02,45.57,45.57,44.64,45.06,322749,44.99555430962,44.99555430962,44.0772776910564,44.4919832607303,326869.446452302,0.0,1.0
2025-04-03,41.79,44.9,41.5452,43.78,1208531,41.2632041825548,44.3340001865688,41.0214900790877,43.2281186674384,1223959.97815779,0.0,1.0
2025-04-04,39.78,40.8,39.28,40.58,1879758,39.278541813401,40.2856839111805,38.7848447066464,40.0684571842085,1903756.3460283,0.0,1.0
2025-04-07,39.15,40.75,38.04,38.59,1271701,38.6564834588902,40.2363142005051,37.5604758818948,38.1035426993249,1287936.45192654,0.0,1.0
2025-04-08,37.68,40.39,37.49,40.34,1177152,37.2050139650314,39.8808522836417,37.0174090644647,39.8314825729663,1192180.37121795,0.0,1.0
2025-04-09,41.12,41.55,37.16,37.6,1392777,40.6016500595035,41.0262295713125,36.6915689740066,37.1260224279507,1410558.19544444,0.0,1.0
2025-04-10,40.18,40.57,39.38,40.5,1022859,39.6734994988048,40.0585832420734,38.8835841279973,39.9894656471278,1035917.55552691,0.0,1.0
2025-04-11,41.49,41.905,39.92,39.92,867889,40.966985918502,41.3767545171084,39.4167770032923,39.4167770032923,878969.096765728,0.0,1.0
2025-04-14,41.53,42.47,40.96,42.33,618556,41.0064816870424,41.9346322477411,40.443666985342,41.7963970578498,626452.931906063,0.0,1.0
2025-04-15,41.22,41.9,40.695,41.42,765877,40.7003894808545,41.3718175460408,40.1820075187621,40.8978683235563,775654.738017932,0.0,1.0
2025-04-16,40.66,41.56,40.17,41.1,658721,40.1474487212892,41.0361035134476,39.6636255566697,40.5819021752334,667130.707257055,0.0,1.0
2025-04-17,41.13,41.44,40.88,40.88,488617,40.6115240016386,40.9176162078265,40.3646754482613,40.3646754482613,494855.036939494,0.0,1.0
2025-04-21,40.82,41.035,40.27,40.7,563108,40.3054317954507,40.5177215513552,39.7623649780206,40.1869444898296,570297.042757261,0.0,1.0
2025-04-22,41.85,42.03,41.06,41.09,404173,41.3224478353653,41.500178793797,40.542406406693,40.5720282330983,409332.963947112,0.0,1.0
2025-04-23,42.62,43.58,42.48,43.01,1077957,42.0827413797675,43.0306398247365,41.9445061898762,42.4678251230362,1091718.97632335,0.0,1.0
2025-04-24,42.47,43.385,42.13,42.66,682361,41.9346322477411,42.8380979531022,41.598918215148,42.1222371483079,691072.512542686,0.0,1.0
2025-04-25,42.5,42.625,42.05,42.15,442673,41.9642540741464,42.0876783508351,41.5199266780672,41.6186660994181,448324.482707553,0.0,1.0
2025-04-28,42.66,43.22,42.38,42.65,468198,42.1222371483079,42.6751779078731,41.8457667685253,42.1123632061728,474175.353262365,0.0,1.0
2025-04-29,42.9,42.99,42.38,42.5,665078,42.3592117595501,42.448077238766,41.8457667685253,41.9642540741464,673568.865302772,0.0,1.0
2025-04-30,46.12,46.44,41.61,41.61,2329154,45.5386211270502,45.8545872753732,41.0854732241231,41.0854732241231,2358889.65940147,0.0,1.0
2025-05-01,46.01,47.31,45.725,45.81,1249448,45.4300077635641,46.7136202411263,45.148600412714,45.2325289208623,1265399.35408301,0.0,1.0
2025-05-02,47.43,47.85,46.28,46.64,950425,46.8321075467474,47.2468131164213,45.6966042012117,46.052066118075,962558.810854346,0.0,1.0
2025-05-05,47.78,48.295,47.2,47.2,882081,47.1776955214757,47.686203541433,46.6050068776402,46.6050068776402,893342.282070875,0.0,1.0
2025-05-06,46.94,47.61,46.81,47.23,665149,46.3482843821278,47.0098385051791,46.2199231343716,46.6346287040455,673640.771739966,0.0,1.0
2025-05-07,46.74,47.62,46.66,47.1,559649,46.150805539426,47.0197124473142,46.0718140023452,46.5062674562893,566793.882669146,0.0,1.0
2025-05-08,47.33,47.78,46.72,47.16,528639,46.7333681253965,47.1776955214757,46.1310576551558,46.5655111090999,535387.986649373,0.0,1.0
2025-05-09,47.22,48.03,47.1,47.36,427752,46.6247547619104,47.424544074853,46.5062674562893,46.7629899518017,433212.99046276,0.0,1.0
2025-05-12,48.42,49.4,48.12,48.78,606033,47.8096278181216,48.7772741473608,47.5134095540688,48.165089734985,613770.05425835,0.0,1.0
2025-05-13,49.11,49.23,48.6,48.7,711142,48.4909298254431,48.6094171310642,47.9873587765533,48.0860981979042,720220.951541238,0.0,1.0
2025-05-14,49.09,49.73,48.99,49.08,563748,48.4711819411729,49.1031142378188,48.3724425198219,48.4613079990378,570945.213458732,0.0,1.0
2025-05-15,49.34,49.349,48.71,48.71,535896,48.7180304945502,48.7269170424718,48.0959721400393,48.0959721400393,542737.634744036,0.0,1.0
2025-05-16,50.12,50.33,49.25,49.27,454830,49.4881979810875,49.6955507659244,48.6291650153344,48.6489128996046,460636.687735362,0.0,1.0
2025-05-19,50.11,50.235,49.78,49.83,2937010,49.4783240389524,49.6017483156411,49.1524839484943,49.2018536591698,2974505.98739229,0.0,1.0
2025-05-20,50.22,50.98,49.775,50.09,737312,49.8100884946915,50.5638851345953,49.3687207252742,49.6811495957606,743379.699956691,0.226,1.0
2025-05-21,48.87,50.29,48.87,49.45,712468,48.4711076211783,49.8795171325774,48.4711076211783,49.046373477947,718331.246566913,0.0,1.0
2025-05-22,48.92,49.42,48.7,48.8,775829,48.5206995053825,49.0166183474244,48.3024952148841,48.4016789832924,782213.675130338,0.0,1.0
2025-05-23,49.01,49.22,48.02,48.02,437720,48.60996489695,48.8182508106077,47.628045589707,47.628045589707,441322.211309518,0.0,1.0
2025-05-27,49.78,50.83,49.73,50.03,804478,49.3736799136946,50.4151094819827,49.3240880294904,49.6216393347156,811098.44172041,0.0,1.0
2025-05-28,49.1,50.16,49.1,49.91,593257,48.6992302885176,49.7505782336465,48.6992302885176,49.5026188126255,598139.201121379,0.0,1.0
2025-05-29,48.16,49.64,48.03,49.49,665890,47.7669028654788,49.2348226379229,47.6379639665479,49.0860469853103,671369.933493773,0.0,1.0
2025-05-30,46.6,47.98,46.52,47.86,1573873,46.2196360783079,47.5883720823437,46.1402890635812,47.4693515602536,1586825.16832757,0.0,1.0
2025-06-02,46.66,46.74,46.03,46.6,1017595,46.279146339353,46.3584933540797,45.6542885983801,46.2196360783079,1025969.28542792,0.0,1.0
2025-06-03,46.58,46.73,46.075,46.58,569164,46.1997993246263,46.3485749772388,45.6989212941639,46.1997993246263,573847.928076784,0.0,1.0
2025-06-04,47.85,47.9,46.57,46.57,575369,47.4594331834128,47.509025067617,46.1898809477854,46.1898809477854,580103.992047303,0.0,1.0
2025-06-05,47.64,48.23,47.39,47.68,521525,47.2511472697552,47.8363315033646,47.0031878487342,47.2908207771185,525816.883517307,0.0,1.0
2025-06-06,47.83,48.0,47.72,47.9,379888,47.4395964297311,47.6082088360253,47.3304942844819,47.509025067617,383014.283582998,0.0,1.0
2025-06-09,47.87,48.28,47.725,48.07,419635,47.4792699370944,47.8859233875688,47.3354534729023,47.6776374739112,423088.381026385,0.0,1.0
2025-06-10,48.82,48.86,47.89,47.89,762752,48.4215157369741,48.4611892443375,47.4991066907761,47.4991066907761,769029.058121075,0.0,1.0
2025-06-11,47.92,48.93,47.83,48.9,520612,47.5288618212986,48.5306178822233,47.4395964297311,48.5008627517008,524896.369995135,0.0,1.0
2025-06-12,47.84,48.03,47.49,47.68,678266,47.4495148065719,47.6379639665479,47.1023716171426,47.2908207771185,683847.781632233,0.0,1.0
2025-06-13,46.32,47.9,46.18,47.9,516538,45.9419215267645,47.509025067617,45.8030642509927,47.509025067617,520788.843062677,0.0,1.0
2025-06-16,47.86,48.055,46.8,46.85,519700,47.4693515602536,47.66275990865,46.4180036151247,46.4675954993289,523976.864702449,0.0,1.0
2025-06-17,47.21,48.02,47.0,47.6,316295,46.8246570655991,47.628045589707,46.6163711519415,47.2114737623918,318897.945778451,0.0,1.0
2025-06-18,47.16,47.64,47.13,47.24,237687,46.7750651813949,47.2511472697552,46.7453100508724,46.8544121961216,239643.042217685,0.0,1.0
2025-06-20,46.55,47.3,46.46,47.3,363093,46.1700441941037,46.9139224571666,46.0807788025362,46.9139224571666,366081.069338862,0.0,1.0
2025-06-23,47.22,47.32,46.11,46.42,376773,46.8345754424399,46.9337592108483,45.7336356131068,46.0411052951728,379873.648729144,0.0,1.0
2025-06-24,47.75,47.96,47.37,47.72,315140,47.3602494150044,47.568535328662,46.9833510950525,47.3304942844819,317733.440720281,0.0,1.0
2025-06-25,46.84,47.76,46.72,47.74,318975,46.4576771224881,47.3701677918452,46.338656600398,47.3503310381635,321600.000805202,0.0,1.0
2025-06-26,48.37,48.51,47.07,47.07,518603,47.9751887791364,48.1140460549081,46.6857997898274,46.6857997898274,522870.836954559,0.0,1.0
2025-06-27,48.78,49.66,48.5,48.5,811269,48.3818422296108,49.2546593916046,48.1041276780673,48.1041276780673,817945.328170658,0.0,1.0
2025-06-30,49.24,49.52,48.59,49.0,598185,48.8380875642893,49.1158021158328,48.1933930696348,48.6000465201092,603107.756036242,0.0,1.0
2025-07-01,49.57,49.78,48.8,49.39,290611,49.165394000037,49.3736799136946,48.4016789832924,48.9868632169019,293002.579619095,0.0,1.0
2025-07-02,50.15,50.18,49.1,49.59,481856,49.7406598568056,49.7704149873282,48.6992302885176,49.1852307537187,485821.427973953,0.0,1.0
2025-07-03,50.84,50.98,49.99,49.99,454003,50.4250278588235,50.5638851345953,49.5819658273522,49.5819658273522,457739.212056006,0.0,1.0
2025-07-07,50.88,51.27,50.37,50.71,847378,50.4647013661869,50.8515180629796,49.9588641473041,50.2960889598926,854351.486738179,0.0,1.0
2025-07-08,50.58,51.18,50.45,50.81,516904,50.1671500609617,50.762252671412,50.0382111620308,50.395272728301,521157.855055137,0.0,1.0
2025-07-09,50.55,50.79,50.21,50.72,371103,50.1373949304392,50.3754359746193,49.8001701178507,50.3060073367335,374156.987534487,0.0,1.0
2025-07-10,51.31,51.59,50.48,50.64,349478,50.8911915703429,51.1689061218864,50.0679662925533,50.2266603220067,352354.024865274,0.0,1.0
2025-07-11,51.05,51.36,50.37,51.18,464361,50.6333137724811,50.9407834545471,49.9588641473041,50.762252671412,468182.453088501,0.0,1.0
2025-07-14,50.93,51.35,50.872,51.04,286687,50.5142932503911,50.9308650777063,50.4567666647142,50.6233953956403,289046.287109777,0.0,1.0
2025-07-15,50.49,51.45,50.49,51.02,435619,50.0778846693942,51.0300488461147,50.0778846693942,50.6035586419586,439203.921156082,0.0,1.0
2025-07-16,50.56,50.87,49.87,50.51,356526,50.14731330728,50.454782989346,49.4629453052622,50.0977214230758,359460.026293834,0.0,1.0
2025-07-17,53.16,53.85,50.432,50.64,889461,52.7260912858981,53.4104592879159,50.0203580837173,50.2266603220067,896780.808264585,0.0,1.0
2025-07-18,52.4,53.26,52.172,53.26,415776,51.9722946459943,52.8252750543065,51.7461556540232,52.8252750543065,419197.623433761,0.0,1.0
2025-07-21,51.61,52.5,51.58,52.5,409574,51.1887428755681,52.0714784144027,51.1589877450456,52.0714784144027,412944.584151705,0.0,1.0
2025-07-22,51.96,52.13,51.37,51.61,470718,51.5358860649974,51.7044984712917,50.950701831388,51.1887428755681,474591.767941135,0.0,1.0
2025-07-23,53.13,53.29,52.13,52.44,484323,52.6963361553756,52.855030184829,51.7044984712917,52.0119681533577,488308.730119846,0.0,1.0
2025-07-24,52.15,53.28,52.13,53.03,479459,51.7243352249734,52.8451118079881,51.7044984712917,52.5971523869672,483404.701892191,0.0,1.0
2025-07-25,52.25,52.35,51.74,52.23,307373,51.8235189933818,51.9227027617901,51.317681774499,51.8036822397001,309902.52229014,0.0,1.0
2025-07-28,52.55,52.855,52.22,52.37,476481,52.1210702986069,52.4235807922525,51.7937638628592,51.9425395154718,480402.194478137,0.0,1.0
2025-07-29,51.9,52.9,51.2,52.76,619861,51.4763758039524,52.4682134880363,50.7820894250937,52.3293562122645,624962.138409323,0.0,1.0
2025-07-30,51.63,52.25,51.36,52.01,472191,51.2085796292498,51.8235189933818,50.9407834545471,51.5854779492016,476076.889976359,0.0,1.0
2025-07-31,50.51,51.38,49.195,50.99,1479716,50.0977214230758,50.9606202082288,48.7934548685056,50.5738035114361,1491893.30446421,0.0,1.0
2025-08-01,51.17,51.71,49.41,49.51,781511,50.7523342945712,51.2879266439765,49.0066999705836,49.105883738992,787942.435078845,0.0,1.0
2025-08-04,52.08,52.26,51.13,51.77,480072,51.6549065870875,51.8334373702226,50.7126607872078,51.3474369050215,484022.746568086,0.0,1.0
2025-08-05,52.57,53.16,52.28,52.48,591535,52.1409070522886,52.7260912858981,51.8532741239043,52.051641660721,596403.029943743,0.0,1.0
2025-08-06,52.86,53.15,52.54,52.54,578474,52.4285399806729,52.7161729090572,52.1111519217661,52.1111519217661,583234.544606282,0.0,1.0
2025-08-07,52.31,53.22,51.72,53.22,483144,51.8830292544268,52.7856015469431,51.2978450208173,52.7856015469431,487120.027553974,0.0,1.0
2025-08-08,51.58,52.505,51.455,52.32,381495,51.1589877450456,52.0764376028231,51.0350080345351,51.8929476312676,384634.508369561,0.0,1.0
2025-08-11,50.94,51.7,50.525,51.48,648734,50.5242116272319,51.2780082671356,50.1125989883371,51.0598039766372,654072.748404615,0.0,1.0
2025-08-12,49.12,49.21,46.0,47.47,2705744,48.7190670421993,48.8083324337668,45.6245334678576,47.0825348634609,2728010.88667974,0.0,1.0
2025-08-13,54.93,55.97,51.79,52.13,4668703,54.4816439867265,55.5131551781737,51.3672736587032,51.7044984712917,4707124.0334172,0.0,1.0
2025-08-14,56.24,57.76,54.68,55.28,3935818,55.7809513528764,57.2885446326838,54.2336845657055,54.8287871761559,3968207.76540208,0.0,1.0
2025-08-15,56.37,56.99,56.04,56.83,2016819,55.9098902518073,56.5248296159393,55.5825838160596,56.3661355864858,2033416.38693925,0.0,1.0
2025-08-18,56.5,57.38,56.03,56.03,1562536,56.0388291507382,56.911646312732,55.5726654392188,55.5726654392188,1575394.87062672,0.0,1.0
2025-08-19,56.59,57.05,56.205,56.58,1436512,56.1280945423057,56.5843398769843,55.7462370339334,56.1181761654649,1448333.75768221,0.0,1.0
2025-08-20,54.6,56.53,54.5,56.5,7998660,54.1543375509788,56.0685842812607,54.0551537825705,56.0388291507382,8064484.87323628,0.0,1.0
2025-08-21,54.21,54.58,53.69,54.22,1465315,53.9916761707891,54.3601860431962,53.4737704041628,54.0016358970704,1471240.23152621,0.226,1.0
2025-08-22,55.7,55.99,54.11,54.32,1124384,55.475675386699,55.7645074488559,53.8920789079763,54.1012331598831,1128930.6234389,0.0,1.0
2025-08-25,54.67,55.73,54.65,55.69,823754,54.4498235797277,55.5055545655428,54.4299041271652,55.4657156604177,827084.978779746,0.0,1.0
2025-08-26,54.83,55.175,54.46,54.7,552219,54.6091792002281,54.9527897569321,54.2406693278209,54.4797027585715,554451.984326355,0.0,1.0
2025-08-27,55.38,55.395,54.64,54.72,1115326,55.1569641456982,55.1719037351201,54.4199444008839,54.4996222111341,1119835.99599213,0.0,1.0
2025-08-28,54.92,55.88,54.69,55.54,739139,54.6988167367596,55.6549504597619,54.4697430322902,55.3163197661986,742127.824727142,0.0,1.0
2025-08-29,54.6,55.07,54.47,54.93,622143,54.3801054957588,54.8482126309787,54.2506290541022,54.7087764630408,624658.733011272,0.0,1.0
2025-09-02,52.42,53.845,52.41,53.82,1421202,52.2088851664409,53.6281461615226,52.1989254401597,53.6032468458194,1426948.85367687,0.0,1.0
2025-09-03,53.03,53.46,52.46,52.46,600755,52.8164284695987,53.2446966996935,52.248724071566,52.248724071566,603184.247271426,0.0,1.0
2025-09-04,55.07,55.11,53.08,53.2,683980,54.8482126309787,54.8880515361038,52.8662271010051,52.9857438163804,686745.780640544,0.0,1.0
2025-09-05,55.5,55.6,54.77,55.24,1306749,55.2764808610735,55.3760781238862,54.5494208425404,55.0175279777604,1312033.04498121,0.0,1.0
2025-09-08,55.77,55.84,54.6,55.61,820874,55.5453934706679,55.6151115546368,54.3801054957588,55.3860378501675,824193.333047057,0.0,1.0
2025-09-09,54.92,55.815,54.39,55.57,969663,54.6988167367596,55.5902122389336,54.170951243852,55.3461989450424,973583.98475577,0.0,1.0
2025-09-10,54.23,54.9,53.765,54.82,815290,54.0115956233516,54.678897284197,53.5484683512724,54.5992194739468,818586.753265343,0.0,1.0
2025-09-11,55.23,55.25,54.4,54.4,986750,55.0075682514791,55.0274877040416,54.1809109701333,54.1809109701333,990740.078726069,0.0,1.0
2025-09-12,53.9,55.14,53.8,55.04,588007,53.6829246560696,54.9179307149476,53.5833273932568,54.8183334521349,590384.698729647,0.0,1.0
2025-09-15,54.91,54.95,53.87,53.87,1050213,54.6888570104783,54.7286959156034,53.6530454772257,53.6530454772257,1054459.70134192,0.0,1.0
2025-09-16,54.63,55.2,54.25,54.79,532541,54.4099846746026,54.9776890726353,54.0315150759142,54.569340295103,534694.413240294,0.0,1.0
2025-09-17,54.26,55.4,53.99,54.96,883114,54.0414748021954,55.1768835982607,53.772562192601,54.7386556418847,886685.010270174,0.0,1.0
2025-09-18,54.42,54.77,53.95,54.52,778224,54.2008304226958,54.5494208425404,53.7327232874759,54.3004276855086,781370.87106817,0.0,1.0
2025-09-19,56.18,56.245,54.25,54.78,1856166,55.9537422482002,56.0184804690284,54.0315150759142,54.5593805688217,1863671.69898014,0.0,1.0
2025-09-22,56.32,56.86,55.57,55.89,1059017,56.093178416138,56.6310036353268,55.3461989450424,55.6649101860432,1063299.30169977,0.0,1.0
2025-09-23,57.37,57.8,56.35,56.46,1361027,57.1389496756718,57.5672179057666,56.1230575949818,56.2326145840758,1366530.52660583,0.0,1.0
2025-09-24,56.83,57.48,56.455,57.24,1161710,56.601124456483,57.2485066647658,56.2276347209352,57.0094732340153,1166407.55698694,0.0,1.0
2025-09-25,56.69,56.83,55.91,56.75,945146,56.4616882885451,56.601124456483,55.6848296386057,56.5214466462328,948967.846412597,0.0,1.0
2025-09-26,57.67,57.68,56.3,57.0,696358,57.4377414641101,57.4477011903913,56.0732589635754,56.7704398032647,699173.833029164,0.0,1.0
2025-09-29,57.48,58.15,56.48,57.95,1021254,57.2485066647658,57.9158083256112,56.2525340366384,57.7166137999857,1025383.60107354,0.0,1.0
2025-09-30,57.8,57.99,57.0,57.45,1108762,57.5672179057666,57.7564527051108,56.7704398032647,57.218627485922,1113245.45342637,0.0,1.0
2025-10-01,59.31,59.405,57.9,57.9,943122,59.0711365742391,59.1657539739112,57.6668151685794,57.6668151685794,946935.662050456,0.0,1.0
2025-10-02,59.8,59.87,58.28,59.25,640446,59.5591631620215,59.6288812459904,58.0452847672678,59.0113782165514,643035.744068707,0.0,1.0
2025-10-03,60.96,61.16,59.72,59.91,1597052,60.7144914106494,60.9136859362749,59.4794853517713,59.6687201511155,1603509.93079263,0.0,1.0
2025-10-06,61.06,62.23,60.64,61.03,1212428,60.8140886734621,61.9793766483712,60.3957801696486,60.7842094946183,1217330.64319198,0.0,1.0
2025-10-07,61.0,61.51,59.98,61.07,1091355,60.7543303157745,61.2622763561195,59.7384382350845,60.8240483997434,1095768.06548578,0.0,1.0
2025-10-08,61.52,61.87,60.92,61.05,1029907,61.2722360824007,61.6208265022453,60.6746525055243,60.8041289471808,1034071.59083915,0.0,1.0
2025-10-09,60.71,61.49,60.07,61.45,1125189,60.4654982536175,61.2423569035569,59.8280757716159,61.2025179984318,1129738.87858293,0.0,1.0
2025-10-10,59.38,61.125,59.38,60.97,1469357,59.140854658208,60.8788268942904,59.140854658208,60.7244511369306,1475298.57598855,0.0,1.0
2025-10-13,60.48,60.6,59.61,59.77,611944,60.2364245491482,60.3559412645235,59.3699283626773,59.5292839831777,614418.491751655,0.0,1.0
2025-10-14,60.67,60.84,59.22,59.54,937491,60.4256593484924,60.5949746952741,58.9814990377076,59.3002102787084,941281.892216855,0.0,1.0
2025-10-15,60.34,61.68,60.05,61.18,719868,60.0969883812104,61.4315917029011,59.8081563190534,60.9336053888374,722778.899409554,0.0,1.0
2025-10-16,60.52,60.91,60.17,60.56,1082757,60.2762634542733,60.664692779243,59.9276730344287,60.3161023593984,1087135.29812131,0.0,1.0
2025-10-17,60.74,60.8,60.015,60.31,720567,60.4953774324613,60.555135790149,59.7732972770689,60.0671092023665,723480.725925926,0.0,1.0
2025-10-20,59.91,61.22,59.62,60.53,933848,59.6687201511155,60.9734442939625,59.3798880889586,60.2862231805546,937624.161173735,0.0,1.0
2025-10-21,59.36,60.08,59.29,59.86,1281182,59.1209352056454,59.8380354978972,59.0512171216765,59.6189215197092,1286362.660798,0.0,1.0
2025-10-22,59.35,59.68,58.96,59.49,1393918,59.1109754793642,59.4396464466462,58.7225461543945,59.250411647302,1399554.52653426,0.0,1.0
2025-10-23,60.75,60.94,59.04,59.35,1061046,60.5053371587426,60.6945719580868,58.8022239646447,59.1109754793642,1065336.50628019,0.0,1.0
2025-10-24,60.43,61.08,60.39,61.08,484012,60.1866259177418,60.8340081260247,60.1467870126167,60.8340081260247,485969.178600823,0.0,1.0
2025-10-27,61.02,61.07,60.55,60.8,660780,60.774249768337,60.8240483997434,60.3061426331171,60.555135790149,663451.967793881,0.0,1.0
2025-10-28,61.26,61.34,60.625,60.87,972707,61.0132831990876,61.0929610093378,60.3808405802267,60.6248538741179,976640.293648238,0.0,1.0
2025-10-29,60.24,62.5625,60.03,61.28,2713687,59.9973911183976,62.3105375472236,59.7882368664908,61.0332026516502,2724660.21993201,0.0,1.0
2025-10-30,58.84,60.26,57.96,59.96,2012311,58.6030294390192,60.0173105709601,57.726573526267,59.7185187825219,2020448.0958311,0.0,1.0
2025-10-31,58.29,58.95,58.09,58.46,909667,58.0552444935491,58.7125864281132,57.8560499679236,58.2245598403307,913345.381499373,0.0,1.0
2025-11-03,57.96,58.4,56.47,58.16,1395772,57.726573526267,58.1648014826431,56.2425743103571,57.9257680518925,1401416.02347468,0.0,1.0
2025-11-04,56.75,57.66,56.74,57.61,1506022,56.5214466462328,57.4277817378288,56.5114869199515,57.3779831064224,1512111.83667919,0.0,1.0
2025-11-05,58.06,58.7,56.725,56.75,1238329,57.8261707890798,58.4635932710813,56.4965473305296,56.5214466462328,1243336.3779567,0.0,1.0
2025-11-06,55.74,57.865,55.42,57.79,1166402,55.5155142918241,57.6319561265949,55.1968030508233,57.5572581794853,1171118.52982644,0.0,1.0
2025-11-07,55.39,55.76,55.19,55.66,595332,55.1669238719795,55.5354337443866,54.967729346354,55.4358364815739,597739.318518518,0.0,1.0
2025-11-10,55.67,56.45,55.41,56.08,715574,55.4457962078552,56.2226548577946,55.186843324542,55.8541449853874,718467.535945607,0.0,1.0
2025-11-11,56.44,56.67,55.51,55.51,1077355,56.2126951315133,56.4417688359826,55.2864405873548,55.2864405873548,1081711.4542852,0.0,1.0
2025-11-12,58.54,58.67,56.62,56.9,928952,58.3042376505809,58.4337140922375,56.3919702045762,56.6708425404519,932708.363428163,0.0,1.0
2025-11-13,57.57,59.04,57.371,58.52,671451,57.3381442012973,58.8022239646447,57.1399456482999,58.2843181980184,674166.117659689,0.0,1.0
2025-11-14,58.63,59.09,57.0,57.0,1192375,58.3938751871124,58.852022596051,56.7704398032647,56.7704398032647,1197196.55573448,0.0,1.0
2025-11-17,56.8,58.635,56.39,58.3,959003,56.5712452776392,58.398855050253,56.1628965001069,58.0652042198303,962880.879370191,0.0,1.0
2025-11-18,56.77,57.48,56.36,56.82,3815817,56.5413660987954,57.2485066647658,56.1330173212631,56.5911647302017,3831246.85582394,0.0,1.0
2025-11-19,55.89,57.57,55.55,56.49,1916922,55.89,57.57,55.55,56.49,1916922,0.226,1.0
2025-11-20,55.82,57.0,55.8,56.62,2303900,55.82,57.0,55.8,56.62,2303900,0.0,1.0
2025-11-21,56.67,56.95,55.48,55.91,1085309,56.67,56.95,55.48,55.91,1085309,0.0,1.0
2025-11-24,56.88,57.02,55.1601,56.39,1382866,56.88,57.02,55.1601,56.39,1382866,0.0,1.0
2025-11-25,57.2,57.84,56.5,57.11,1992880,57.2,57.84,56.5,57.11,1992880,0.0,1.0
2025-11-26,57.34,57.875,56.63,57.27,1767050,57.34,57.875,56.63,57.27,1767050,0.0,1.0