date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1999-05-10,14.13,14.25,13.94,13.94,87200,9.41265444500553,9.49259206237288,9.28608655084055,9.28608655084055,130902.075200879,0.0,1.0
1999-05-11,14.88,14.88,13.94,14.0,36300,9.91226455355147,9.91226455355147,9.28608655084055,9.32605535952423,54492.4923141273,0.0,1.0
1999-05-12,15.0,15.0,14.0,14.63,604100,9.99220217091882,9.99220217091882,9.32605535952423,9.74572785070282,906857.151707006,0.0,1.0
1999-05-13,14.25,15.06,14.13,15.0,38600,9.49259206237288,10.0321709796025,9.41265444500553,9.99220217091882,57945.1846646092,0.0,1.0
1999-05-14,14.5,14.5,14.25,14.31,19600,9.65912876522152,9.65912876522152,9.49259206237288,9.53256087105655,29422.9435084544,0.0,1.0
1999-05-17,14.0,14.5,14.0,14.25,77600,9.32605535952423,9.65912876522152,9.32605535952423,9.49259206237288,116490.837564085,0.0,1.0
1999-05-18,14.13,14.25,14.0,14.0,195700,9.41265444500553,9.49259206237288,9.32605535952423,9.32605535952423,293779.083908394,0.0,1.0
1999-05-19,14.38,14.38,14.0,14.13,100100,9.57919114785417,9.57919114785417,9.32605535952423,9.41265444500553,150267.175775321,0.0,1.0
1999-05-20,14.13,14.25,14.0,14.0,36100,9.41265444500553,9.49259206237288,9.32605535952423,9.32605535952423,54192.2581966941,0.0,1.0
1999-05-21,14.38,14.38,14.0,14.0,6200,9.57919114785417,9.57919114785417,9.32605535952423,9.32605535952423,9307.25764042946,0.0,1.0
1999-05-24,14.0,14.25,14.0,14.13,169800,9.32605535952423,9.49259206237288,9.32605535952423,9.41265444500553,254898.765700794,0.0,1.0
1999-05-25,14.13,14.41,14.0,14.38,204000,9.41265444500553,9.59917555219601,9.32605535952423,9.57919114785417,306238.799781872,0.0,1.0
1999-05-26,14.05,14.13,13.88,14.13,69100,9.35936270009396,9.41265444500553,9.24611774215688,9.41265444500553,103730.887573173,0.0,1.0
1999-05-27,13.75,14.06,13.75,14.0,33100,9.15951865667558,9.36602416820791,9.15951865667558,9.32605535952423,49688.746435196,0.0,1.0
1999-05-28,13.94,14.0,13.88,13.88,26500,9.28608655084055,9.32605535952423,9.24611774215688,9.24611774215688,39781.0205599001,0.0,1.0
1999-06-01,14.25,16.5,13.0,14.25,191500,9.49259206237288,10.9914223880107,8.65990854812964,9.49259206237288,287474.167442297,0.0,1.0
1999-06-02,14.0,14.25,13.94,14.13,57500,9.32605535952423,9.49259206237288,9.28608655084055,9.41265444500553,86317.3087620474,0.0,1.0
1999-06-03,14.06,14.25,13.63,14.25,66300,9.36602416820791,9.49259206237288,9.07958103930823,9.49259206237288,99527.6099291085,0.0,1.0
1999-06-04,14.13,14.13,13.5,14.13,6200,9.41265444500553,9.41265444500553,8.99298195382694,9.41265444500553,9307.25764042946,0.0,1.0
1999-06-07,14.0,14.13,13.63,14.0,84900,9.32605535952423,9.41265444500553,9.07958103930823,9.32605535952423,127449.382850397,0.0,1.0
1999-06-08,13.5,14.06,13.38,14.06,63700,8.99298195382694,9.36602416820791,8.91304433645959,9.36602416820791,95624.5664024768,0.0,1.0
1999-06-09,13.75,13.75,13.44,13.47,69500,9.15951865667558,9.15951865667558,8.95301314514326,8.9729975494851,104331.35580804,0.0,1.0
1999-06-10,13.63,14.0,13.63,13.94,29800,9.07958103930823,9.32605535952423,9.07958103930823,9.28608655084055,44734.8834975481,0.0,1.0
1999-06-11,13.81,13.88,13.63,13.88,40500,9.19948746535926,9.24611774215688,9.07958103930823,9.24611774215688,60797.4087802247,0.0,1.0
1999-06-14,14.0,14.13,13.75,13.88,38600,9.32605535952423,9.41265444500553,9.15951865667558,9.24611774215688,57945.1846646092,0.0,1.0
1999-06-15,13.88,14.13,13.75,13.75,20700,9.24611774215688,9.41265444500553,9.15951865667558,9.15951865667558,31074.2311543371,0.0,1.0
1999-06-16,14.0,14.06,13.88,14.0,29500,9.32605535952423,9.36602416820791,9.24611774215688,9.32605535952423,44284.5323213982,0.0,1.0
1999-06-17,13.97,14.0,13.88,14.0,34200,9.30607095518239,9.32605535952423,9.24611774215688,9.32605535952423,51340.0340810787,0.0,1.0
1999-06-18,13.94,14.06,13.94,13.94,47800,9.28608655084055,9.36602416820791,9.28608655084055,9.28608655084055,71755.9540665368,0.0,1.0
1999-06-21,14.0,14.13,13.88,13.88,111500,9.32605535952423,9.41265444500553,9.24611774215688,9.24611774215688,167380.520469014,0.0,1.0
1999-06-22,13.94,14.13,13.94,14.08,9600,9.28608655084055,9.41265444500553,9.28608655084055,9.3793471044358,14411.237636794,0.0,1.0
1999-06-23,14.13,14.25,13.94,13.94,87400,9.41265444500553,9.49259206237288,9.28608655084055,9.28608655084055,131202.309318312,0.0,1.0
1999-06-24,15.5,15.75,14.25,14.38,65300,10.3252755766161,10.4918122794648,9.49259206237288,9.57919114785417,98026.4393419426,0.0,1.0
1999-06-25,15.88,16.5,15.38,15.38,58200,10.5784113649461,10.9914223880107,10.2453379592488,10.2453379592488,87368.1281730633,0.0,1.0
1999-06-28,16.56,18.25,15.88,15.88,47500,11.0313911966944,12.1571793079512,10.5784113649461,10.5784113649461,71305.6028903868,0.0,1.0
1999-06-29,17.75,17.75,16.56,16.81,36000,11.8241059022539,11.8241059022539,11.0313911966944,11.197927899543,54042.1411379777,0.0,1.0
1999-06-30,19.0,20.13,18.0,18.0,228000,12.6567894164972,13.4095353133731,11.9906426051026,11.9906426051026,342266.893873857,0.0,1.0
1999-07-01,18.88,19.5,18.0,19.5,22100,12.5768517991298,12.9898628221945,11.9906426051026,12.9898628221945,33175.8699763696,0.0,1.0
1999-07-02,18.63,18.88,18.0,18.0,32900,12.4103150962812,12.5768517991298,11.9906426051026,11.9906426051026,49388.5123177627,0.0,1.0
1999-07-06,19.13,19.31,18.75,18.81,70700,12.7433885019785,12.8632949280295,12.4902527136485,12.5302215223322,106132.760512639,0.0,1.0
1999-07-07,19.0,19.25,18.88,19.13,18500,12.6567894164972,12.8233261193458,12.5768517991298,12.7433885019785,27771.6558625717,0.0,1.0
1999-07-08,18.88,19.0,18.63,18.88,5700,12.5768517991298,12.6567894164972,12.4103150962812,12.5768517991298,8556.67234684645,0.0,1.0
1999-07-09,18.88,19.25,18.88,18.88,25500,12.5768517991298,12.8233261193458,12.5768517991298,12.5768517991298,38279.8499727341,0.0,1.0
1999-07-12,18.81,18.88,18.75,18.88,14700,12.5302215223322,12.5768517991298,12.4902527136485,12.5768517991298,22067.2076313408,0.0,1.0
1999-07-13,18.63,18.75,18.5,18.5,5100,12.4103150962812,12.4902527136485,12.3237160107999,12.3237160107999,7655.9699945468,0.0,1.0
1999-07-14,18.25,18.66,18.25,18.66,2500,12.1571793079512,12.430299500623,12.1571793079512,12.430299500623,3752.92646791511,0.0,1.0
1999-07-15,18.0,18.38,18.0,18.31,12500,11.9906426051026,12.2437783934325,11.9906426051026,12.1971481166349,18764.6323395755,0.0,1.0
1999-07-16,18.94,19.13,17.75,17.75,154200,12.6168206078135,12.7433885019785,11.8241059022539,11.8241059022539,231480.504541004,0.0,1.0
1999-07-19,18.75,19.0,18.56,19.0,3600,12.4902527136485,12.6567894164972,12.3636848194835,12.6567894164972,5404.21411379776,0.0,1.0
1999-07-20,17.94,18.63,17.94,18.63,6000,11.9506737964189,12.4103150962812,11.9506737964189,12.4103150962812,9007.02352299625,0.0,1.0
1999-07-21,18.25,18.25,17.88,17.88,1100,12.1571793079512,12.1571793079512,11.9107049877352,11.9107049877352,1651.28764588265,0.0,1.0
1999-07-22,18.06,18.13,18.0,18.13,15000,12.0306114137863,12.0772416905839,11.9906426051026,12.0772416905839,22517.5588074905,0.0,1.0
1999-07-23,18.13,18.13,18.0,18.06,1200,12.0772416905839,12.0772416905839,11.9906426051026,12.0306114137863,1801.40470459925,0.0,1.0
1999-07-26,17.81,18.13,17.75,17.88,1900,11.8640747109376,12.0772416905839,11.8241059022539,11.9107049877352,2852.22411561548,0.0,1.0
1999-07-27,17.13,17.5,16.5,17.5,10100,11.4110948791893,11.6575691994053,10.9914223880107,11.6575691994053,15161.822930377,0.0,1.0
1999-07-28,16.88,17.0,16.88,16.94,180300,11.2445581763406,11.324495793708,11.2445581763406,11.2845269850243,270661.056866038,0.0,1.0
1999-07-29,16.5,16.69,16.5,16.69,8300,10.9914223880107,11.1179902821757,10.9914223880107,11.1179902821757,12459.7158734781,0.0,1.0
1999-07-30,17.13,17.13,16.38,16.5,11700,11.4110948791893,11.4110948791893,10.9114847706433,10.9914223880107,17563.6958698427,0.0,1.0
1999-08-02,17.25,17.25,16.5,16.5,71600,11.4910324965566,11.4910324965566,10.9914223880107,10.9914223880107,107483.814041089,0.0,1.0
1999-08-03,16.81,17.25,16.81,17.25,1100,11.197927899543,11.4910324965566,11.197927899543,11.4910324965566,1651.28764588265,0.0,1.0
1999-08-04,16.75,16.81,16.38,16.38,2100,11.1579590908593,11.197927899543,10.9114847706433,10.9114847706433,3152.4582330487,0.0,1.0
1999-08-05,17.13,17.38,16.88,16.88,155200,11.4110948791893,11.5776315820379,11.2445581763406,11.2445581763406,232981.67512817,0.0,1.0
1999-08-06,16.38,17.0,16.38,16.38,13100,10.9114847706433,11.324495793708,10.9114847706433,10.9114847706433,19665.3346918752,0.0,1.0
1999-08-09,16.75,17.38,16.38,16.63,24700,11.1579590908593,11.5776315820379,10.9114847706433,11.078021473492,37078.9135030014,0.0,1.0
1999-08-10,16.5,16.75,16.5,16.56,47400,10.9914223880107,11.1579590908593,10.9914223880107,11.0313911966944,71155.4858316704,0.0,1.0
1999-08-11,16.88,16.88,16.56,16.56,900,11.2445581763406,11.2445581763406,11.0313911966944,11.0313911966944,1351.05352844944,0.0,1.0
1999-08-12,15.5,17.0,15.5,17.0,16300,10.3252755766161,11.324495793708,10.3252755766161,11.324495793708,24469.0805708065,0.0,1.0
1999-08-13,16.13,16.13,15.63,16.0,17500,10.7449480677947,10.7449480677947,10.4118746620974,10.6583489823134,26270.4852754057,0.0,1.0
1999-08-16,15.88,16.13,15.5,16.13,36800,10.5784113649461,10.7449480677947,10.3252755766161,10.7449480677947,55243.0776077101,0.0,1.0
1999-08-17,16.13,16.13,16.13,16.13,10200,10.7449480677947,10.7449480677947,10.7449480677947,10.7449480677947,15311.9399890936,0.0,1.0
1999-08-18,16.13,16.13,16.13,16.13,1100,10.7449480677947,10.7449480677947,10.7449480677947,10.7449480677947,1651.28764588265,0.0,1.0
1999-08-19,16.13,16.13,15.81,15.81,300,10.7449480677947,10.7449480677947,10.5317810881484,10.5317810881484,450.351176149813,0.0,1.0
1999-08-20,14.63,16.13,14.63,16.13,95200,9.74572785070282,10.7449480677947,9.74572785070282,10.7449480677947,142911.439898207,0.0,1.0
1999-08-23,15.13,15.13,14.75,14.81,7300,10.0788012564001,10.0788012564001,9.82566546807017,9.86563427675385,10958.5452863121,0.0,1.0
1999-08-24,14.63,15.5,14.63,15.5,83700,9.74572785070282,10.3252755766161,9.74572785070282,10.3252755766161,125647.978145798,0.0,1.0
1999-08-25,14.63,15.63,14.63,15.13,9100,9.74572785070282,10.4118746620974,9.74572785070282,10.0788012564001,13660.652343211,0.0,1.0
1999-08-26,14.63,15.0,14.63,15.0,6900,9.74572785070282,9.99220217091882,9.74572785070282,9.99220217091882,10358.0770514457,0.0,1.0
1999-08-27,14.88,14.94,14.75,14.94,18300,9.91226455355147,9.95223336223514,9.82566546807017,9.95223336223514,27471.4217451386,0.0,1.0
1999-08-30,15.25,15.25,15.0,15.13,7800,10.1587388737675,10.1587388737675,9.99220217091882,10.0788012564001,11709.1305798951,0.0,1.0
1999-08-31,15.25,15.25,14.88,15.19,13000,10.1587388737675,10.1587388737675,9.91226455355147,10.1187700650838,19515.2176331585,0.0,1.0
1999-09-01,15.75,15.88,15.5,15.5,9000,10.4918122794648,10.5784113649461,10.3252755766161,10.3252755766161,13510.5352844943,0.0,1.0
1999-09-02,16.0,16.38,15.69,15.88,44300,10.6583489823134,10.9114847706433,10.4518434707811,10.5784113649461,66501.8570114557,0.0,1.0
1999-09-03,16.31,16.75,16.06,16.75,31000,10.8648544938457,11.1579590908593,10.6983177909971,11.1579590908593,46536.2882021474,0.0,1.0
1999-09-07,16.88,16.88,16.0,16.0,5300,11.2445581763406,11.2445581763406,10.6583489823134,10.6583489823134,7956.20411198005,0.0,1.0
1999-09-08,16.0,16.38,16.0,16.38,6900,10.6583489823134,10.9114847706433,10.6583489823134,10.9114847706433,10358.0770514457,0.0,1.0
1999-09-09,16.13,16.25,16.13,16.25,20000,10.7449480677947,10.8248856851621,10.7449480677947,10.8248856851621,30023.4117433208,0.0,1.0
1999-09-10,16.0,16.0,16.0,16.0,2000,10.6583489823134,10.6583489823134,10.6583489823134,10.6583489823134,3002.34117433209,0.0,1.0
1999-09-13,16.13,16.38,16.13,16.38,1600,10.7449480677947,10.9114847706433,10.7449480677947,10.9114847706433,2401.87293946567,0.0,1.0
1999-09-14,16.13,16.38,16.13,16.38,2500,10.7449480677947,10.9114847706433,10.7449480677947,10.9114847706433,3752.9264679151,0.0,1.0
1999-09-15,16.13,16.38,15.88,16.0,40200,10.7449480677947,10.9114847706433,10.5784113649461,10.6583489823134,60347.0576040749,0.0,1.0
1999-09-16,15.88,16.0,15.88,15.88,6900,10.5784113649461,10.6583489823134,10.5784113649461,10.5784113649461,10358.0770514456,0.0,1.0
1999-09-17,16.38,16.38,16.0,16.06,21300,10.9114847706433,10.9114847706433,10.6583489823134,10.6983177909971,31974.9335066368,0.0,1.0
1999-09-20,16.0,16.0,16.0,16.0,200,10.6583489823134,10.6583489823134,10.6583489823134,10.6583489823134,300.234117433208,0.0,1.0
1999-09-21,15.94,15.94,15.88,15.88,600,10.6183801736297,10.6183801736297,10.5784113649461,10.5784113649461,900.702352299628,0.0,1.0
1999-09-22,15.88,15.88,15.88,15.88,500,10.5784113649461,10.5784113649461,10.5784113649461,10.5784113649461,750.585293583018,0.0,1.0
1999-09-23,16.13,16.13,16.13,16.13,200,10.7449480677947,10.7449480677947,10.7449480677947,10.7449480677947,300.234117433208,0.0,1.0
1999-09-24,15.5,16.0,15.5,15.63,900,10.3252755766161,10.6583489823134,10.3252755766161,10.4118746620974,1351.05352844944,0.0,1.0
1999-09-27,16.0,16.13,16.0,16.0,3300,10.6583489823134,10.7449480677947,10.6583489823134,10.6583489823134,4953.86293764794,0.0,1.0
1999-09-28,15.88,16.0,15.75,15.88,22200,10.5784113649461,10.6583489823134,10.4918122794648,10.5784113649461,33325.987035086,0.0,1.0
1999-09-29,16.06,16.13,15.88,15.88,71000,10.6983177909971,10.7449480677947,10.5784113649461,10.5784113649461,106583.111688789,0.0,1.0
1999-09-30,19.06,19.06,15.88,16.0,264100,12.6967582251808,12.6967582251808,10.5784113649461,10.6583489823134,396459.152070553,0.0,1.0
1999-10-01,17.5,19.0,17.25,19.0,77300,11.6575691994053,12.6567894164972,11.4910324965566,12.6567894164972,116040.486387935,0.0,1.0
1999-10-04,17.5,18.13,17.5,17.5,55600,11.6575691994053,12.0772416905839,11.6575691994053,11.6575691994053,83465.0846464318,0.0,1.0
1999-10-05,18.0,18.13,17.63,17.88,42500,11.9906426051026,12.0772416905839,11.7441682848866,11.9107049877352,63799.7499545567,0.0,1.0
1999-10-06,19.0,19.63,18.0,18.0,94400,12.6567894164972,13.0764619076758,11.9906426051026,11.9906426051026,141710.503428474,0.0,1.0
1999-10-07,19.5,19.5,19.0,19.0,9400,12.9898628221945,12.9898628221945,12.6567894164972,12.6567894164972,14111.0035193608,0.0,1.0
1999-10-08,19.75,19.75,18.5,18.5,34400,13.1563995250431,13.1563995250431,12.3237160107999,12.3237160107999,51640.2681985119,0.0,1.0
1999-10-11,19.63,19.63,19.5,19.5,4200,13.0764619076758,13.0764619076758,12.9898628221945,12.9898628221945,6304.91646609736,0.0,1.0
1999-10-12,19.5,19.75,19.38,19.5,9000,12.9898628221945,13.1563995250431,12.9099252048271,12.9898628221945,13510.5352844943,0.0,1.0
1999-10-13,19.0,19.53,18.75,19.41,87200,12.6567894164972,13.0098472265363,12.4902527136485,12.929909609169,130902.075200879,0.0,1.0
1999-10-14,18.5,18.5,18.5,18.5,2100,12.3237160107999,12.3237160107999,12.3237160107999,12.3237160107999,3152.45823304868,0.0,1.0
1999-10-15,19.0,19.0,18.38,18.38,8200,12.6567894164972,12.6567894164972,12.2437783934325,12.2437783934325,12309.5988147615,0.0,1.0
1999-10-18,19.0,19.0,18.5,18.75,94300,12.6567894164972,12.6567894164972,12.3237160107999,12.4902527136485,141560.386369757,0.0,1.0
1999-10-19,19.25,19.25,18.75,19.0,120000,12.8233261193458,12.8233261193458,12.4902527136485,12.6567894164972,180140.470459925,0.0,1.0
1999-10-20,19.5,19.5,19.16,19.16,12900,12.9898628221945,12.9898628221945,12.7633729063203,12.7633729063203,19365.1005744419,0.0,1.0
1999-10-21,19.25,19.63,18.88,19.5,65500,12.8233261193458,13.0764619076758,12.5768517991298,12.9898628221945,98326.6734593759,0.0,1.0
1999-10-22,19.63,19.63,19.25,19.63,46000,13.0764619076758,13.0764619076758,12.8233261193458,13.0764619076758,69053.8470096377,0.0,1.0
1999-10-25,19.5,20.0,19.25,19.5,128300,12.9898628221945,13.3229362278918,12.8233261193458,12.9898628221945,192600.186333403,0.0,1.0
1999-10-26,19.63,19.75,19.63,19.75,45500,13.0764619076758,13.1563995250431,13.0764619076758,13.1563995250431,68303.2617160547,0.0,1.0
1999-10-27,20.0,20.0,19.94,19.94,1700,13.3229362278918,13.3229362278918,13.2829674192081,13.2829674192081,2551.98999818226,0.0,1.0
1999-10-28,23.06,23.31,20.0,20.0,48500,15.3613454707592,15.5278821736078,13.3229362278918,13.3229362278918,72806.773477553,0.0,1.0
1999-10-29,23.0,23.44,22.94,23.31,29400,15.3213766620755,15.6144812590891,15.2814078533918,15.5278821736078,44134.4152626817,0.0,1.0
1999-11-01,23.44,23.44,23.06,23.22,19400,15.6144812590891,15.6144812590891,15.3613454707592,15.4679289605823,29122.7093910213,0.0,1.0
1999-11-02,26.13,26.5,22.88,22.88,62300,17.4064161817406,17.6528905019566,15.2414390447082,15.2414390447082,93522.9275804443,0.0,1.0
1999-11-03,26.63,28.75,25.13,27.25,55100,17.7394895874379,19.1517208275944,16.740269370346,18.1525006105025,82714.4993528488,0.0,1.0
1999-11-04,27.13,27.13,25.38,27.0,9200,18.0725629931352,18.0725629931352,16.9068060731946,17.9859639076539,13810.7694019276,0.0,1.0
1999-11-05,27.0,27.13,25.38,27.13,29800,17.9859639076539,18.0725629931352,16.9068060731946,18.0725629931352,44734.883497548,0.0,1.0
1999-11-08,25.5,25.5,25.38,25.38,1300,16.986743690562,16.986743690562,16.9068060731946,16.9068060731946,1951.52176331585,0.0,1.0
1999-11-09,25.63,27.0,25.38,25.38,52600,17.0733427760433,17.9859639076539,16.9068060731946,16.9068060731946,78961.5728849337,0.0,1.0
1999-11-10,26.38,26.38,25.81,25.94,418200,17.5729528845892,17.5729528845892,17.1932492020943,17.2798482875756,627789.53955284,0.0,1.0
1999-11-11,26.81,27.0,26.22,26.22,88900,17.8593960134889,17.9859639076539,17.4663693947661,17.4663693947661,133454.065199061,0.0,1.0
1999-11-12,27.13,27.13,26.75,27.0,65600,18.0725629931352,18.0725629931352,17.8194272048052,17.9859639076539,98476.7905180922,0.0,1.0
1999-11-15,26.0,27.38,25.0,27.13,140100,17.3198170962593,18.2390996959838,16.6536702848647,18.0725629931352,210313.999261962,0.0,1.0
1999-11-16,25.5,26.0,25.25,26.0,30600,16.986743690562,17.3198170962593,16.8202069877133,17.3198170962593,45935.8199672809,0.0,1.0
1999-11-17,26.63,26.63,26.38,26.38,1500,17.7394895874379,17.7394895874379,17.5729528845892,17.5729528845892,2251.75588074906,0.0,1.0
1999-11-18,27.13,27.13,26.31,26.63,72400,18.0725629931352,18.0725629931352,17.5263226077916,17.7394895874379,108684.750510821,0.0,1.0
1999-11-19,26.0,27.13,25.5,27.13,48200,17.3198170962593,18.0725629931352,16.986743690562,18.0725629931352,72356.4223014032,0.0,1.0
1999-11-22,26.0,26.75,25.5,26.25,9200,17.3198170962593,17.8194272048052,16.986743690562,17.4863537991079,13810.7694019276,0.0,1.0
1999-11-23,25.38,26.5,21.0,26.5,36500,16.9068060731946,17.6528905019566,13.9890830392863,17.6528905019566,54792.7264315607,0.0,1.0
1999-11-24,25.63,25.63,24.63,25.0,1500,17.0733427760433,17.0733427760433,16.4071959646487,16.6536702848647,2251.75588074906,0.0,1.0
1999-11-26,25.0,25.0,24.88,24.88,14800,16.6536702848647,16.6536702848647,16.5737326674973,16.5737326674973,22217.3246900574,0.0,1.0
1999-11-29,24.88,26.0,24.88,24.88,30300,16.5737326674973,17.3198170962593,16.5737326674973,16.5737326674973,45485.4687911312,0.0,1.0
1999-11-30,26.38,26.38,24.5,24.5,14500,17.5729528845892,17.5729528845892,16.3205968791674,16.3205968791674,21766.9735139076,0.0,1.0
1999-12-01,25.5,26.0,25.0,26.0,11800,16.986743690562,17.3198170962593,16.6536702848647,17.3198170962593,17713.8129285593,0.0,1.0
1999-12-02,26.13,26.5,25.0,25.5,51200,17.4064161817406,17.6528905019566,16.6536702848647,16.986743690562,76859.9340629013,0.0,1.0
1999-12-03,27.0,27.0,25.38,26.25,4200,17.9859639076539,17.9859639076539,16.9068060731946,17.4863537991079,6304.91646609737,0.0,1.0
1999-12-06,27.0,27.13,26.0,26.0,55200,17.9859639076539,18.0725629931352,17.3198170962593,17.3198170962593,82864.6164115654,0.0,1.0
1999-12-07,27.75,27.75,27.0,27.0,1300,18.4855740161998,18.4855740161998,17.9859639076539,17.9859639076539,1951.52176331586,0.0,1.0
1999-12-08,32.0,33.5,27.75,27.75,99300,21.3166979646268,22.3159181817187,18.4855740161998,18.4855740161998,149066.239305588,0.0,1.0
1999-12-09,31.75,33.0,31.0,33.0,46400,21.1501612617782,21.9828447760214,20.6505511532322,21.9828447760214,69654.3152445042,0.0,1.0
1999-12-10,31.75,32.75,31.75,32.13,45300,21.1501612617782,21.8163080731728,21.1501612617782,21.4032970501081,68003.0275986216,0.0,1.0
1999-12-13,32.5,32.5,31.75,32.5,2100,21.6497713703241,21.6497713703241,21.1501612617782,21.6497713703241,3152.45823304869,0.0,1.0
1999-12-14,34.25,34.25,31.0,31.75,42700,22.8155282902646,22.8155282902646,20.6505511532322,21.1501612617782,64099.9840719901,0.0,1.0
1999-12-15,35.13,35.13,32.0,34.0,18000,23.4017374842919,23.4017374842919,21.3166979646268,22.648991587416,27021.0705689887,0.0,1.0
1999-12-16,35.88,35.88,34.0,35.13,2600,23.9013475928378,23.9013475928378,22.648991587416,23.4017374842919,3903.04352663171,0.0,1.0
1999-12-17,43.0,44.0,36.47,36.5,35100,28.6443128899673,29.3104597013619,24.2943742115606,24.3143586159025,52691.087609528,0.0,1.0
1999-12-20,41.5,46.0,41.5,44.0,48900,27.6450926728754,30.642753324151,27.6450926728754,29.3104597013619,73407.2417124194,0.0,1.0
1999-12-21,38.0,43.5,38.0,41.25,45500,25.3135788329943,28.9773862956646,25.3135788329943,27.4785559700267,68303.261716055,0.0,1.0
1999-12-22,38.25,40.0,38.0,40.0,62700,25.480115535843,26.6458724557835,25.3135788329943,26.6458724557835,94123.3958153108,0.0,1.0
1999-12-23,38.0,40.0,38.0,40.0,10300,25.3135788329943,26.6458724557835,25.3135788329943,26.6458724557835,15462.0570478103,0.0,1.0
1999-12-27,35.63,37.5,34.0,37.5,13300,23.7348108899892,24.980505427297,22.648991587416,24.980505427297,19965.5688093083,0.0,1.0
1999-12-28,38.0,38.0,34.63,36.0,16200,25.3135788329943,25.3135788329943,23.0686640785946,23.9812852102052,24318.9635120899,0.0,1.0
1999-12-29,38.5,38.5,38.0,38.0,2200,25.6466522386916,25.6466522386916,25.3135788329943,25.3135788329943,3302.5752917653,0.0,1.0
1999-12-30,40.5,40.5,38.5,38.88,5100,26.9789458614808,26.9789458614808,25.6466522386916,25.8997880270216,7655.96999454682,0.0,1.0
1999-12-31,42.25,42.88,40.0,41.47,8600,28.1447027814213,28.5643752725999,26.6458724557835,27.6251082685336,12910.067049628,0.0,1.0
2000-01-03,38.25,42.0,38.25,42.0,23100,25.480115535843,27.9781660785727,25.480115535843,27.9781660785727,34677.0405635355,0.0,1.0
2000-01-04,36.0,39.06,36.0,38.06,6100,23.9812852102052,26.0196944530726,23.9812852102052,25.353547641678,9157.14058171284,0.0,1.0
2000-01-05,37.56,38.0,36.06,38.0,52300,25.0204742359807,25.3135788329943,24.0212540188888,25.3135788329943,78511.2217087841,0.0,1.0
2000-01-06,36.0,36.63,35.25,36.5,41700,23.9812852102052,24.4009577013838,23.4816751016592,24.3143586159025,62598.8134848238,0.0,1.0
2000-01-07,36.31,36.5,36.0,36.25,10000,24.1877907217375,24.3143586159025,23.9812852102052,24.1478219130538,15011.7058716604,0.0,1.0
2000-01-10,39.25,40.5,36.5,36.5,14000,26.1462623472376,26.9789458614808,24.3143586159025,24.3143586159025,21016.3882203246,0.0,1.0
2000-01-11,36.88,39.0,36.88,38.5,26800,24.5674944042324,25.9797256443889,24.5674944042324,25.6466522386916,40231.3717360499,0.0,1.0
2000-01-12,37.0,39.0,36.81,39.0,17800,24.6474320215998,25.9797256443889,24.5208641274348,25.9797256443889,26720.8364515555,0.0,1.0
2000-01-13,37.0,38.0,36.5,38.0,38600,24.6474320215998,25.3135788329943,24.3143586159025,25.3135788329943,57945.1846646091,0.0,1.0
2000-01-14,36.94,38.0,36.38,37.88,16700,24.6074632129161,25.3135788329943,24.2344209985351,25.233641215627,25069.5488056729,0.0,1.0
2000-01-18,39.0,39.63,38.5,39.0,10900,25.9797256443889,26.3993981355675,25.6466522386916,25.9797256443889,16362.7594001099,0.0,1.0
2000-01-19,38.13,39.5,38.0,39.5,2600,25.4001779184756,26.3127990500862,25.3135788329943,26.3127990500862,3903.04352663171,0.0,1.0
2000-01-20,39.0,39.25,39.0,39.0,6400,25.9797256443889,26.1462623472376,25.9797256443889,25.9797256443889,9607.49175786268,0.0,1.0
2000-01-21,39.25,39.25,38.56,38.56,125500,26.1462623472376,26.1462623472376,25.6866210473753,25.6866210473753,188396.908689338,0.0,1.0
2000-01-24,39.25,39.25,38.88,39.25,45100,26.1462623472376,26.1462623472376,25.8997880270216,26.1462623472376,67702.7934811884,0.0,1.0
2000-01-25,39.63,40.63,39.63,39.75,50600,26.3993981355675,27.0655449469621,26.3993981355675,26.4793357529349,75959.2317106018,0.0,1.0
2000-01-26,40.75,41.88,40.75,41.13,30500,27.1454825643295,27.8982284612053,27.1454825643295,27.3986183526594,45785.7029085642,0.0,1.0
2000-01-27,41.63,42.25,40.5,41.13,5700,27.7316917583567,28.1447027814213,26.9789458614808,27.3986183526594,8556.67234684644,0.0,1.0
2000-01-28,41.56,42.5,41.5,42.0,20800,27.6850614815591,28.31123948427,27.6450926728754,27.9781660785727,31224.3482130536,0.0,1.0
2000-01-31,41.0,41.69,41.0,41.63,27200,27.3120192671781,27.7716605670404,27.3120192671781,27.7316917583567,40831.8399709163,0.0,1.0
2000-02-01,40.13,41.5,39.75,41.0,173900,26.7324715412648,27.6450926728754,26.4793357529349,27.3120192671781,261053.565108175,0.0,1.0
2000-02-02,36.75,40.13,35.75,40.0,83200,24.4808953187511,26.7324715412648,23.8147485073565,26.6458724557835,124897.392852215,0.0,1.0
2000-02-03,33.0,36.44,31.44,36.44,347500,21.9828447760214,24.2743898072188,20.9436557502458,24.2743898072188,521656.7790402,0.0,1.0
2000-02-04,34.44,34.75,33.0,33.0,2011200,22.9420961844296,23.1486016959619,21.9828447760214,21.9828447760214,3019154.28490834,0.0,1.0
2000-02-07,37.0,37.0,33.0,33.75,392100,24.6474320215998,24.6474320215998,21.9828447760214,22.4824548845673,588608.987227804,0.0,1.0
2000-02-08,38.63,39.0,35.5,36.5,309000,25.7332513241729,25.9797256443889,23.6482118045079,24.3143586159025,463861.711434308,0.0,1.0
2000-02-09,39.31,39.31,38.0,38.0,247300,26.1862311559212,26.1862311559212,25.3135788329943,25.3135788329943,371239.486206163,0.0,1.0
2000-02-10,41.56,41.56,39.0,39.0,132200,27.6850614815591,27.6850614815591,25.9797256443889,25.9797256443889,198454.751623351,0.0,1.0
2000-02-11,41.25,41.88,40.0,41.75,30200,27.4785559700267,27.8982284612053,26.6458724557835,27.811629375724,45335.3517324145,0.0,1.0
2000-02-14,38.75,42.0,38.75,41.25,56400,25.8131889415403,27.9781660785727,25.8131889415403,27.4785559700267,84666.0211161647,0.0,1.0
2000-02-15,38.25,41.0,38.25,40.0,34300,25.480115535843,27.3120192671781,25.480115535843,26.6458724557835,51490.1511397952,0.0,1.0
2000-02-16,40.25,40.25,39.25,39.5,20400,26.8124091586322,26.8124091586322,26.1462623472376,26.3127990500862,30623.8799781872,0.0,1.0
2000-02-17,41.0,41.13,40.0,40.5,39800,27.3120192671781,27.3986183526594,26.6458724557835,26.9789458614808,59746.5893692085,0.0,1.0
2000-02-18,40.13,41.0,39.88,40.75,8400,26.7324715412648,27.3120192671781,26.5659348384162,27.1454825643295,12609.8329321948,0.0,1.0
2000-02-22,40.5,41.0,39.0,39.5,53600,26.9789458614808,27.3120192671781,25.9797256443889,26.3127990500862,80462.7434720999,0.0,1.0
2000-02-23,39.81,40.0,39.13,39.13,27700,26.5193045616185,26.6458724557835,26.0663247298702,26.0663247298702,41582.4252644994,0.0,1.0
2000-02-24,39.5,40.5,39.38,40.5,31700,26.3127990500862,26.9789458614808,26.2328614327189,26.9789458614808,47587.1076131636,0.0,1.0
2000-02-25,41.0,41.06,40.0,41.0,61400,27.3120192671781,27.3519880758618,26.6458724557835,27.3120192671781,92171.874051995,0.0,1.0
2000-02-28,40.5,41.13,39.88,40.94,31900,26.9789458614808,27.3986183526594,26.5659348384162,27.2720504584944,47887.3417305968,0.0,1.0
2000-02-29,41.0,41.0,39.88,39.88,37100,27.3120192671781,27.3120192671781,26.5659348384162,26.5659348384162,55693.4287838602,0.0,1.0
2000-03-01,40.75,41.13,40.5,41.0,136200,27.1454825643295,27.3986183526594,26.9789458614808,27.3120192671781,204459.433972015,0.0,1.0
2000-03-02,40.38,40.75,40.38,40.5,13100,26.8990082441135,27.1454825643295,26.8990082441135,26.9789458614808,19665.3346918751,0.0,1.0
2000-03-03,41.0,41.13,40.5,40.75,95600,27.3120192671781,27.3986183526594,26.9789458614808,27.1454825643295,143511.908133074,0.0,1.0
2000-03-06,40.63,41.25,40.63,41.25,72800,27.0655449469621,27.4785559700267,27.0655449469621,27.4785559700267,109285.218745688,0.0,1.0
2000-03-07,37.5,41.09,37.25,41.09,74900,24.980505427297,27.3719724802036,24.8139687244484,27.3719724802036,112437.676978737,0.0,1.0
2000-03-08,38.25,38.25,37.5,37.75,48100,25.480115535843,25.480115535843,24.980505427297,25.1470421301457,72206.3052426866,0.0,1.0
2000-03-09,38.25,38.5,37.25,38.38,75100,25.480115535843,25.6466522386916,24.8139687244484,25.5667146213243,112737.91109617,0.0,1.0
2000-03-10,37.25,38.38,37.25,37.88,48700,24.8139687244484,25.5667146213243,24.8139687244484,25.233641215627,73107.0075949862,0.0,1.0
2000-03-13,34.5,37.13,34.5,37.13,55700,22.9820649931133,24.734031107081,22.9820649931133,24.734031107081,83615.2017051485,0.0,1.0
2000-03-14,38.25,41.88,34.81,35.13,230700,25.480115535843,27.8982284612053,23.1885705046456,23.4017374842919,346320.054459206,0.0,1.0
2000-03-15,39.0,39.0,36.5,38.25,30000,25.9797256443889,25.9797256443889,24.3143586159025,25.480115535843,45035.1176149813,0.0,1.0
2000-03-16,41.0,41.13,37.25,39.5,98000,27.3120192671781,27.3986183526594,24.8139687244484,26.3127990500862,147114.717542272,0.0,1.0
2000-03-17,41.13,41.13,39.88,39.88,62500,27.3986183526594,27.3986183526594,26.5659348384162,26.5659348384162,93823.1616978776,0.0,1.0
2000-03-20,41.0,41.13,40.5,41.13,106300,27.3120192671781,27.3986183526594,26.9789458614808,27.3986183526594,159574.43341575,0.0,1.0
2000-03-21,37.5,41.0,37.0,41.0,13800,24.980505427297,27.3120192671781,24.6474320215998,27.3120192671781,20716.1541028914,0.0,1.0
2000-03-22,38.0,38.13,37.0,37.63,31900,25.3135788329943,25.4001779184756,24.6474320215998,25.0671045127783,47887.3417305968,0.0,1.0
2000-03-23,37.13,38.0,37.0,38.0,42300,24.734031107081,25.3135788329943,24.6474320215998,25.3135788329943,63499.5158371237,0.0,1.0
2000-03-24,37.13,38.34,37.13,38.34,103300,24.734031107081,25.5400687488685,24.734031107081,25.5400687488685,155070.921654252,0.0,1.0
2000-03-27,37.75,37.75,37.0,37.25,165500,25.1470421301457,25.1470421301457,24.6474320215998,24.8139687244484,248443.73217598,0.0,1.0
2000-03-28,40.0,40.5,37.75,38.0,181400,26.6458724557835,26.9789458614808,25.1470421301457,25.3135788329943,272312.34451192,0.0,1.0
2000-03-29,41.0,41.25,40.0,40.0,170600,27.3120192671781,27.4785559700267,26.6458724557835,26.6458724557835,256099.702170527,0.0,1.0
2000-03-30,40.56,41.13,40.5,41.0,84900,27.0189146701645,27.3986183526594,26.9789458614808,27.3120192671781,127449.382850397,0.0,1.0
2000-03-31,40.13,40.88,38.88,40.69,301400,26.7324715412648,27.2320816498108,25.8997880270216,27.1055137556458,452452.814971845,0.0,1.0
2000-04-03,39.25,40.0,38.88,40.0,69500,26.1462623472376,26.6458724557835,25.8997880270216,26.6458724557835,104331.35580804,0.0,1.0
2000-04-04,36.13,39.5,33.44,39.5,108800,24.0678842956865,26.3127990500862,22.275949373035,26.3127990500862,163327.359883665,0.0,1.0
2000-04-05,33.25,36.13,32.5,36.13,84700,22.14938147887,24.0678842956865,21.6497713703241,24.0678842956865,127149.148732964,0.0,1.0
2000-04-06,34.0,34.0,32.63,32.81,122600,22.648991587416,22.648991587416,21.7363704558054,21.8562768818564,184043.513986557,0.0,1.0
2000-04-07,36.0,36.06,35.0,35.5,212200,23.9812852102052,24.0212540188888,23.3151383988106,23.6482118045079,318548.398596634,0.0,1.0
2000-04-10,36.13,37.75,35.75,36.13,137000,24.0678842956865,25.1470421301457,23.8147485073565,24.0678842956865,205660.370441747,0.0,1.0
2000-04-11,39.88,40.5,35.0,35.5,164000,26.5659348384162,26.9789458614808,23.3151383988106,23.6482118045079,246191.976295231,0.0,1.0
2000-04-12,39.94,40.13,39.5,39.78,362400,26.6059036470998,26.7324715412648,26.3127990500862,26.4993201572767,544024.220788974,0.0,1.0
2000-04-13,39.5,40.0,39.5,39.94,55200,26.3127990500862,26.6458724557835,26.3127990500862,26.6059036470998,82864.6164115656,0.0,1.0
2000-04-14,36.69,39.44,36.56,39.44,55400,24.4409265100674,26.2728302414025,24.3543274245861,26.2728302414025,83164.8505289988,0.0,1.0
2000-04-17,36.25,37.5,36.0,37.44,230700,24.1478219130538,24.980505427297,23.9812852102052,24.9405366186134,346320.054459206,0.0,1.0
2000-04-18,37.5,37.5,35.5,35.5,128800,24.980505427297,24.980505427297,23.6482118045079,23.6482118045079,193350.771626987,0.0,1.0
2000-04-19,44.0,44.0,37.13,37.13,50400,29.3104597013619,29.3104597013619,24.734031107081,24.734031107081,75658.9975931684,0.0,1.0
2000-04-20,40.56,44.0,40.56,44.0,169600,27.0189146701645,29.3104597013619,27.0189146701645,29.3104597013619,254598.531583361,0.0,1.0
2000-04-24,39.88,40.88,39.31,39.81,55300,26.5659348384162,27.2320816498108,26.1862311559212,26.5193045616185,83014.733470282,0.0,1.0
2000-04-25,38.0,40.0,37.25,39.25,88400,25.3135788329943,26.6458724557835,24.8139687244484,26.1462623472376,132703.479905478,0.0,1.0
2000-04-26,37.63,38.44,37.0,37.0,66300,25.0671045127783,25.606683430008,24.6474320215998,24.6474320215998,99527.6099291087,0.0,1.0
2000-04-27,36.25,37.38,36.19,37.38,41700,24.1478219130538,24.9005678099297,24.1078531043701,24.9005678099297,62598.813484824,0.0,1.0
2000-04-28,36.0,39.0,34.69,39.0,17400,23.9812852102052,25.9797256443889,23.1086328872783,25.9797256443889,26120.3682166891,0.0,1.0
2000-05-01,36.38,37.06,36.0,36.0,40700,24.2344209985351,24.6874008302834,23.9812852102052,23.9812852102052,61097.6428976579,0.0,1.0
2000-05-02,37.25,39.0,35.06,39.0,128500,24.8139687244484,25.9797256443889,23.3551072074942,25.9797256443889,192900.420450836,0.0,1.0
2000-05-03,39.0,39.0,37.25,38.0,125000,25.9797256443889,25.9797256443889,24.8139687244484,25.3135788329943,187646.323395755,0.0,1.0
2000-05-04,41.75,42.63,38.94,39.0,271200,27.811629375724,28.3978385697513,25.9397568357052,25.9797256443889,407117.463239431,0.0,1.0
2000-05-05,41.5,42.0,40.0,40.0,25000,27.6450926728754,27.9781660785727,26.6458724557835,26.6458724557835,37529.264679151,0.0,1.0
2000-05-08,41.0,42.06,39.63,40.25,14600,27.3120192671781,28.0181348872564,26.3993981355675,26.8124091586322,21917.0905726242,0.0,1.0
2000-05-09,41.91,42.0,40.75,41.0,25900,27.9182128655472,27.9781660785727,27.1454825643295,27.3120192671781,38880.3182076005,0.0,1.0
2000-05-10,41.75,42.25,41.5,41.75,67400,27.811629375724,28.1447027814213,27.6450926728754,27.811629375724,101178.897574991,0.0,1.0
2000-05-11,42.25,42.25,41.88,41.88,227200,28.1447027814213,28.1447027814213,27.8982284612053,27.8982284612053,341065.957404125,0.0,1.0
2000-05-12,43.25,43.88,42.13,42.25,251400,28.8108495928159,29.2305220839945,28.064765164054,28.1447027814213,377394.285613543,0.0,1.0
2000-05-15,44.88,44.88,39.5,43.25,58100,29.8966688953891,29.8966688953891,26.3127990500862,28.8108495928159,87218.011114347,0.0,1.0
2000-05-16,42.5,46.5,41.63,44.88,302300,28.31123948427,30.9758267298483,27.7316917583567,29.8966688953891,453803.868500294,0.0,1.0
2000-05-17,41.06,42.0,39.63,41.88,57500,27.3519880758618,27.9781660785727,26.3993981355675,27.8982284612053,86317.3087620473,0.0,1.0
2000-05-18,40.0,41.13,39.5,40.63,66300,26.6458724557835,27.3986183526594,26.3127990500862,27.0655449469621,99527.6099291086,0.0,1.0
2000-05-19,40.0,40.25,38.5,40.0,62600,26.6458724557835,26.8124091586322,25.6466522386916,26.6458724557835,93973.2787565943,0.0,1.0
2000-05-22,37.94,40.0,37.5,39.25,164300,25.2736100243107,26.6458724557835,24.980505427297,26.1462623472376,246642.32747138,0.0,1.0
2000-05-23,37.75,37.94,37.38,37.63,71500,25.1470421301457,25.2736100243107,24.9005678099297,25.0671045127783,107333.696982372,0.0,1.0
2000-05-24,38.5,38.63,35.63,37.75,32600,25.6466522386916,25.7332513241729,23.7348108899892,25.1470421301457,48938.161141613,0.0,1.0
2000-05-25,37.25,38.75,37.0,38.5,37300,24.8139687244484,25.8131889415403,24.6474320215998,25.6466522386916,55993.6629012934,0.0,1.0
2000-05-26,38.13,38.19,37.25,37.66,37500,25.4001779184756,25.4401467271593,24.8139687244484,25.0870889171202,56293.8970187267,0.0,1.0
2000-05-30,39.5,39.5,37.5,38.0,64200,26.3127990500862,26.3127990500862,24.980505427297,25.3135788329943,96375.15169606,0.0,1.0
2000-05-31,41.75,41.88,39.5,39.5,39800,27.811629375724,27.8982284612053,26.3127990500862,26.3127990500862,59746.5893692086,0.0,1.0
2000-06-01,41.39,42.0,40.31,40.56,56900,27.571816523622,27.9781660785727,26.8523779673158,27.0189146701645,85416.6064097478,0.0,1.0
2000-06-02,43.25,44.38,41.25,42.38,90000,28.8108495928159,29.5635954896918,27.4785559700267,28.2313018669026,135105.352844944,0.0,1.0
2000-06-05,41.97,43.0,41.5,42.94,64200,27.9581816742309,28.6443128899673,27.6450926728754,28.6043440812836,96375.1516960597,0.0,1.0
2000-06-06,42.25,43.0,41.5,41.5,32500,28.1447027814213,28.6443128899673,27.6450926728754,27.6450926728754,48788.0440828964,0.0,1.0
2000-06-07,43.38,43.5,42.25,42.44,80800,28.8974486782972,28.9773862956646,28.1447027814213,28.2712706755863,121294.583443016,0.0,1.0
2000-06-08,44.5,44.63,43.44,43.44,105800,29.6435331070592,29.7301321925405,28.9374174869809,28.9374174869809,158823.848122167,0.0,1.0
2000-06-09,45.91,48.0,44.13,45.0,79500,30.5828001111255,31.9750469469402,29.3970587868432,29.9766065127565,119343.0616797,0.0,1.0
2000-06-12,45.63,46.06,45.63,45.88,33700,30.396279003935,30.6827221328347,30.396279003935,30.5628157067837,50589.4487874957,0.0,1.0
2000-06-13,46.06,46.63,45.06,46.0,181500,30.6827221328347,31.0624258153296,30.0165753214401,30.642753324151,272462.461570637,0.0,1.0
2000-06-14,45.44,46.63,45.06,46.63,120600,30.2697111097701,31.0624258153296,30.0165753214401,31.0624258153296,181041.172812224,0.0,1.0
2000-06-15,46.5,47.5,46.19,46.63,212500,30.9758267298483,31.6419735412429,30.769321218316,31.0624258153296,318998.749772784,0.0,1.0
2000-06-16,45.81,47.25,45.5,46.88,202600,30.5161854299861,31.4754368383943,30.3096799184537,31.2289625181783,304137.16095984,0.0,1.0
2000-06-19,47.0,47.0,45.75,45.81,51400,31.3089001355456,31.3089001355456,30.4762166213024,30.5161854299861,77160.1681803346,0.0,1.0
2000-06-20,49.88,49.88,46.5,46.5,154000,33.227402952362,33.227402952362,30.9758267298483,30.9758267298483,231180.270423571,0.0,1.0
2000-06-21,50.56,50.75,48.25,49.5,49400,33.6803827841104,33.8069506782753,32.1415836497889,32.9742671640321,74157.8270060024,0.0,1.0
2000-06-22,53.19,55.5,52.63,55.22,461200,35.4323488980781,36.9711480323996,35.0593066836972,36.7846269252091,692339.874800979,0.0,1.0
2000-06-23,57.0,57.81,53.0,53.13,947800,37.9703682494915,38.5099471667211,35.3057810039132,35.3923800893945,1422809.48251597,0.0,1.0
2000-06-26,56.25,58.13,54.38,55.5,141400,37.4707581409456,38.7231141463674,36.2250636036377,36.9711480323996,212265.521025278,0.0,1.0
2000-06-27,56.88,58.25,56.25,56.25,105400,37.8904306321242,38.8030517637347,37.4707581409456,37.4707581409456,158223.379887301,0.0,1.0
2000-06-28,59.63,59.63,56.63,56.91,235700,39.7223343634593,39.7223343634593,37.7238939292755,37.910415036466,353825.907395036,0.0,1.0
2000-06-29,61.13,62.0,58.38,59.88,180800,40.7215545805512,41.3011023064644,38.889650849216,39.8888710663079,271411.64215962,0.0,1.0
2000-06-30,63.13,64.75,58.0,60.75,226100,42.0538482033403,43.1330060377996,38.6365150608861,40.4684187922212,339414.669758242,0.0,1.0
2000-07-03,62.0,63.44,59.88,62.63,31500,41.3011023064644,42.2603537148727,39.8888710663079,41.720774797643,47286.8734957304,0.0,1.0
2000-07-05,59.13,62.13,56.0,62.0,249000,39.389260957762,41.3877013919457,37.3042214380969,41.3011023064644,373791.476204344,0.0,1.0
2000-07-06,59.0,59.0,57.63,58.5,83900,39.3026618722807,39.3026618722807,38.3900407406701,38.9695884665834,125948.212263231,0.0,1.0
2000-07-07,59.0,60.0,56.88,58.25,229200,39.3026618722807,39.9688086836753,37.8904306321242,38.8030517637347,344068.298578457,0.0,1.0
2000-07-10,57.88,60.0,57.75,59.0,284000,38.5565774435187,39.9688086836753,38.4699783580374,39.3026618722807,426332.446755156,0.0,1.0
2000-07-11,60.13,61.31,58.13,60.0,234300,40.0554077691566,40.8414610066022,38.7231141463674,39.9688086836753,351724.268573003,0.0,1.0
2000-07-12,61.75,62.63,60.94,61.0,557400,41.1345656036158,41.720774797643,40.5949866863862,40.6349554950699,836752.485286352,0.0,1.0
2000-07-13,63.69,63.69,60.94,61.0,318400,42.4268904177213,42.4268904177213,40.5949866863862,40.6349554950699,477972.714953668,0.0,1.0
2000-07-14,68.47,68.94,64.63,64.69,110300,45.6110721761874,45.9241611775429,43.0530684204322,43.0930372291159,165579.115764415,0.0,1.0
2000-07-17,69.94,75.0,67.75,68.94,237000,46.5903079889375,49.9610108545941,45.1314464719833,45.9241611775429,355777.429158352,0.0,1.0
2000-07-18,68.75,71.63,62.19,67.0,217300,45.7975932833779,47.7160961001943,41.4276702006294,44.6318363634374,326204.368591181,0.0,1.0
2000-07-19,69.56,70.38,68.13,68.25,50800,46.3371722006075,46.8834125859511,45.3845822603133,45.4645198776806,76259.465828035,0.0,1.0
2000-07-20,74.0,74.0,68.63,70.0,61200,49.2948640431995,49.2948640431995,45.7176556660106,46.6302767976211,91871.6399345618,0.0,1.0
2000-07-21,72.5,74.13,72.09,72.09,187200,48.2956438261076,49.3814631286808,48.0225236334358,48.0225236334358,281019.133917483,0.0,1.0
2000-07-24,71.25,73.13,70.5,73.0,172800,47.4629603118644,48.7153163172862,46.9633502033184,48.6287172318049,259402.277462292,0.0,1.0
2000-07-25,72.06,72.19,70.5,71.31,116700,48.002539229094,48.0891383145753,46.9633502033184,47.5029291205481,175186.607522277,0.0,1.0
2000-07-26,72.81,73.0,70.0,73.0,91600,48.5021493376399,48.6287172318049,46.6302767976211,48.6287172318049,137507.22578441,0.0,1.0
2000-07-27,69.5,73.0,69.5,72.91,93300,46.2972033919239,48.6287172318049,46.2972033919239,48.5687640187794,140059.215782592,0.0,1.0
2000-07-28,65.88,69.13,65.38,69.13,129000,43.8857519346754,46.0507290717079,43.5526785289781,46.0507290717079,193651.00574442,0.0,1.0
2000-07-31,67.0,67.0,64.13,66.0,70100,44.6318363634374,44.6318363634374,42.7199950147349,43.9656895520428,105232.05816034,0.0,1.0
2000-08-01,66.94,67.25,63.13,67.0,77100,44.5918675547537,44.798373066286,42.0538482033403,44.6318363634374,115740.252270502,0.0,1.0
2000-08-02,70.0,70.31,66.0,66.0,63500,46.6302767976211,46.8367823091535,43.9656895520428,43.9656895520428,95324.3322850438,0.0,1.0
2000-08-03,72.25,73.13,67.0,67.25,112600,48.129107123259,48.7153163172862,44.6318363634374,44.798373066286,169031.808114896,0.0,1.0
2000-08-04,69.5,73.0,69.19,72.88,135800,46.2972033919239,48.6287172318049,46.0906978803915,48.5487796144376,203858.965737148,0.0,1.0
2000-08-07,69.75,72.0,69.0,71.75,83900,46.4637400947725,47.9625704204103,45.9641299862266,47.7960337175617,125948.212263231,0.0,1.0
2000-08-08,70.75,71.73,69.88,70.06,234700,47.1298869061671,47.7827107813338,46.5503391802538,46.6702456063048,352324.73680787,0.0,1.0
2000-08-09,71.25,72.0,70.63,71.19,146300,47.4629603118644,47.9625704204103,47.0499492887997,47.4229915031807,219621.256902392,0.0,1.0
2000-08-10,67.75,71.25,67.75,71.25,73600,45.1314464719833,47.4629603118644,45.1314464719833,47.4629603118644,110486.155215421,0.0,1.0
2000-08-11,64.25,67.0,58.63,67.0,206400,42.7999326321023,44.6318363634374,39.0561875520647,44.6318363634374,309841.609191071,0.0,1.0
2000-08-14,65.06,65.56,62.44,62.47,131600,43.3395115493319,43.6725849550292,41.5942069034781,41.6141913078199,197554.049271051,0.0,1.0
2000-08-15,61.5,65.0,61.25,65.0,102200,40.9680289007672,43.2995427406482,40.8014921979185,43.2995427406482,153419.634008369,0.0,1.0
2000-08-16,62.75,63.06,61.5,63.06,83900,41.8007124150104,42.0072179265427,40.9680289007672,42.0072179265427,125948.212263231,0.0,1.0
2000-08-17,64.0,64.0,61.5,62.75,44200,42.6333959292536,42.6333959292536,40.9680289007672,41.8007124150104,66351.7399527391,0.0,1.0
2000-08-18,60.5,64.0,60.5,64.0,22900,40.3018820893726,42.6333959292536,40.3018820893726,42.6333959292536,34376.8064461023,0.0,1.0
2000-08-21,57.88,61.25,57.38,61.25,71300,38.5565774435187,40.8014921979185,38.2235040378214,40.8014921979185,107033.462864939,0.0,1.0
2000-08-22,57.94,57.94,56.75,56.94,157800,38.5965462522024,38.5965462522024,37.8038315466429,37.9303994408078,236884.718654802,0.0,1.0
2000-08-23,57.75,59.63,57.75,57.91,121300,38.4699783580374,39.7223343634593,38.4699783580374,38.5765618478606,182091.992223241,0.0,1.0
2000-08-24,57.25,59.63,57.0,58.63,10300,38.1369049523402,39.7223343634593,37.9703682494915,39.0561875520647,15462.0570478102,0.0,1.0
2000-08-25,57.0,58.88,55.5,58.88,58300,37.9703682494915,39.2227242549133,36.9711480323996,39.2227242549133,87518.2452317803,0.0,1.0
2000-08-28,60.13,60.38,57.0,57.0,46100,40.0554077691566,40.2219444720052,37.9703682494915,37.9703682494915,69203.9640683545,0.0,1.0
2000-08-29,59.13,60.63,58.5,59.69,55700,39.389260957762,40.3884811748539,38.9695884665834,39.7623031721429,83615.2017051485,0.0,1.0
2000-08-30,57.94,59.13,57.63,58.0,105600,38.5965462522024,39.389260957762,38.3900407406701,38.6365150608861,158523.614004734,0.0,1.0
2000-08-31,58.13,59.25,57.63,58.63,72200,38.7231141463674,39.4691985751293,38.3900407406701,39.0561875520647,108384.516393388,0.0,1.0
2000-09-01,58.0,58.0,56.19,57.5,52700,38.6365150608861,38.6365150608861,37.4307893322619,38.3034416551888,79111.6899436504,0.0,1.0
2000-09-05,56.31,58.13,56.13,58.0,106000,37.5107269496292,38.7231141463674,37.3908205235782,38.6365150608861,159124.082239601,0.0,1.0
2000-09-06,56.0,57.44,54.44,57.44,42200,37.3042214380969,38.2634728465051,36.2650324123214,38.2634728465051,63349.398778407,0.0,1.0
2000-09-07,56.88,57.39,55.38,55.69,62900,37.8904306321242,38.2301655059354,36.8912104150323,37.0977159265646,94423.6299327439,0.0,1.0
2000-09-08,53.19,56.88,52.75,56.88,320800,35.4323488980781,37.8904306321242,35.1392443010645,37.8904306321242,481575.524362867,0.0,1.0
2000-09-11,49.25,53.44,49.25,53.34,107900,32.8077304611835,35.5988856009268,32.8077304611835,35.5322709197873,161976.306355216,0.0,1.0
2000-09-12,43.31,49.38,42.75,49.25,309800,28.8508184014996,32.8943295466647,28.4777761871186,32.8077304611835,465062.64790404,0.0,1.0
2000-09-13,48.56,48.75,43.25,43.59,197300,32.3480891613212,32.4746570554862,28.8108495928159,29.0373395086901,296180.95684786,0.0,1.0
2000-09-14,48.06,50.88,47.81,49.22,81900,32.0150157556239,33.8935497637566,31.8484790527752,32.7877460568416,122945.871088899,0.0,1.0
2000-09-15,47.88,48.38,47.38,47.5,208800,31.8951093295729,32.2281827352702,31.5620359238756,31.6419735412429,313444.418600269,0.0,1.0
2000-09-18,47.31,48.06,47.0,48.0,117700,31.515405647078,32.0150157556239,31.3089001355456,31.9750469469402,176687.778109443,0.0,1.0
2000-09-19,46.56,47.72,46.38,47.72,45900,31.015795538532,31.7885258397497,30.895889112481,31.7885258397497,68903.7299509213,0.0,1.0
2000-09-20,46.0,48.0,46.0,46.56,47800,30.642753324151,31.9750469469402,30.642753324151,31.015795538532,71755.9540665369,0.0,1.0
2000-09-21,48.75,49.25,46.0,47.0,200900,32.4746570554862,32.8077304611835,30.642753324151,31.3089001355456,301585.170961657,0.0,1.0
2000-09-22,47.5,48.38,46.0,48.38,162500,31.6419735412429,32.2281827352702,30.642753324151,32.2281827352702,243940.220414482,0.0,1.0
2000-09-25,45.0,48.0,45.0,47.44,85600,29.9766065127565,31.9750469469402,29.9766065127565,31.6020047325592,128500.202261413,0.0,1.0
2000-09-26,44.88,47.5,44.88,46.88,106400,29.8966688953891,31.6419735412429,29.8966688953891,31.2289625181783,159724.550474467,0.0,1.0
2000-09-27,47.69,51.0,44.88,45.19,106500,31.7685414354079,33.973487381124,29.8966688953891,30.1031744069214,159874.667533183,0.0,1.0
2000-09-28,49.63,50.0,47.25,47.25,151700,33.0608662495134,33.3073405697294,31.4754368383943,31.4754368383943,227727.578073089,0.0,1.0
2000-09-29,51.38,52.0,49.56,49.63,198300,34.2266231694539,34.6396341925186,33.0142359727158,33.0608662495134,297682.127435026,0.0,1.0
2000-10-02,48.38,51.38,46.0,51.38,117700,32.2281827352702,34.2266231694539,30.642753324151,34.2266231694539,176687.778109443,0.0,1.0
2000-10-03,46.94,50.25,46.5,48.81,55300,31.268931326862,33.473877272578,30.9758267298483,32.5146258641698,83014.733470282,0.0,1.0
2000-10-04,47.38,47.75,46.06,46.48,78400,31.5620359238756,31.8085102440916,30.6827221328347,30.9625037936204,117691.774033818,0.0,1.0
2000-10-05,47.88,48.38,46.44,46.88,37800,31.8951093295729,32.2281827352702,30.9358579211647,31.2289625181783,56744.2481948763,0.0,1.0
2000-10-06,47.13,48.0,47.13,47.81,76600,31.3954992210269,31.9750469469402,31.3954992210269,31.8484790527752,114989.666976919,0.0,1.0
2000-10-09,45.75,46.5,44.0,46.5,202900,30.4762166213024,30.9758267298483,29.3104597013619,30.9758267298483,304587.51213599,0.0,1.0
2000-10-10,41.94,48.13,40.56,46.69,119200,27.938197269889,32.0616460324215,27.0189146701645,31.1023946240133,178939.533990192,0.0,1.0
2000-10-11,41.25,43.19,39.06,41.27,102500,27.4785559700267,28.7708807841322,26.0196944530726,27.4918789062546,153869.98518452,0.0,1.0
2000-10-12,40.2,44.63,40.0,42.16,68100,26.7791018180624,29.7301321925405,26.6458724557835,28.0847495683958,102229.716986008,0.0,1.0
2000-10-13,44.19,45.13,41.75,41.75,163900,29.4370275955268,30.0632055982378,27.811629375724,27.811629375724,246041.859236515,0.0,1.0
2000-10-16,45.63,46.0,43.38,44.14,52400,30.396279003935,30.642753324151,28.8974486782972,29.4037202549571,78661.3387675007,0.0,1.0
2000-10-17,41.44,46.13,40.63,46.13,154200,27.6051238641917,30.7293524096323,27.0655449469621,30.7293524096323,231480.504541004,0.0,1.0
2000-10-18,40.19,42.19,39.81,42.19,53000,26.7724403499485,28.1047339727377,26.5193045616185,28.1047339727377,79562.0411198002,0.0,1.0
2000-10-19,42.06,43.13,40.89,40.89,94100,28.0181348872564,28.7309119754486,27.2387431179247,27.2387431179247,141260.152252324,0.0,1.0
2000-10-20,43.0,43.13,41.81,41.83,154900,28.6443128899673,28.7309119754486,27.8515981844077,27.8649211206356,232531.32395202,0.0,1.0
2000-10-23,45.63,46.0,41.88,41.89,41300,30.396279003935,30.642753324151,27.8982284612053,27.9048899293193,61998.3452499576,0.0,1.0
2000-10-24,47.63,48.75,44.0,44.0,61100,31.7285726267242,32.4746570554862,29.3104597013619,29.3104597013619,91721.5228758452,0.0,1.0
2000-10-25,50.06,51.09,45.0,45.0,151100,33.3473093784131,34.0334405941495,29.9766065127565,29.9766065127565,226826.875720789,0.0,1.0
2000-10-26,49.25,51.13,45.75,50.63,75200,32.8077304611835,34.0600864666053,30.4762166213024,33.727013060908,112888.028154886,0.0,1.0
2000-10-27,48.94,50.5,47.0,47.0,31700,32.6012249496511,33.6404139754267,31.3089001355456,31.3089001355456,47587.1076131636,0.0,1.0
2000-10-30,49.5,50.75,46.53,50.75,106800,32.9742671640321,33.8069506782753,30.9958111341902,33.8069506782753,160325.018709333,0.0,1.0
2000-10-31,61.81,62.0,46.75,47.0,147500,41.1745344122995,41.3011023064644,31.142363432697,31.3089001355456,221422.661606991,0.0,1.0
2000-11-01,60.0,62.31,57.5,57.5,174200,39.9688086836753,41.5076078179968,38.3034416551888,38.3034416551888,261503.916284324,0.0,1.0
2000-11-02,59.13,62.0,58.75,59.38,153000,39.389260957762,41.3011023064644,39.136125169432,39.5557976606106,229679.099836404,0.0,1.0
2000-11-03,59.88,62.13,58.75,59.75,169700,39.8888710663079,41.3877013919457,39.136125169432,39.8022719808266,254748.648642077,0.0,1.0
2000-11-06,59.75,60.5,58.75,60.0,80600,39.8022719808266,40.3018820893726,39.136125169432,39.9688086836753,120994.349325583,0.0,1.0
2000-11-07,57.88,59.25,55.94,59.25,130600,38.5565774435187,39.4691985751293,37.2642526294132,39.4691985751293,196052.878683885,0.0,1.0
2000-11-08,55.88,60.19,55.88,57.89,41400,37.2242838207296,40.0953765778402,37.2242838207296,38.5632389116327,62148.4623086741,0.0,1.0
2000-11-09,55.38,56.0,51.88,56.0,83300,36.8912104150323,37.3042214380969,34.5596965751512,37.3042214380969,125047.509910931,0.0,1.0
2000-11-10,52.25,54.13,52.25,54.13,131700,34.8061708953672,36.058526900789,34.8061708953672,36.058526900789,197704.166329768,0.0,1.0
2000-11-13,52.0,52.13,49.69,51.7,102200,34.6396341925186,34.7262332779999,33.1008350581971,34.4397901491002,153419.634008369,0.0,1.0
2000-11-14,53.38,53.44,52.13,52.13,31500,35.5589167922431,35.5988856009268,34.7262332779999,34.7262332779999,47286.8734957303,0.0,1.0
2000-11-15,54.16,55.25,51.63,53.38,76200,36.0785113051309,36.804611329551,34.3931598723026,35.5589167922431,114389.198742052,0.0,1.0
2000-11-16,51.19,54.81,51.13,54.06,131700,34.100055275289,36.5115067325374,34.0600864666053,36.0118966239914,197704.166329767,0.0,1.0
2000-11-17,54.25,55.38,51.5,53.0,224600,36.1384645181564,36.8912104150323,34.3065607868213,35.3057810039132,337162.913877493,0.0,1.0
2000-11-20,55.0,57.31,52.5,52.52,55000,36.6380746267023,38.1768737610238,34.9727075982159,34.9860305344438,82564.3822941324,0.0,1.0
2000-11-21,56.38,57.13,54.38,57.13,37500,37.5573572264269,38.0569673349728,36.2250636036377,38.0569673349728,56293.8970187265,0.0,1.0
2000-11-22,53.69,56.19,53.63,55.73,86200,35.7654223037754,37.4307893322619,35.7254534950917,37.1243617990204,129400.904613713,0.0,1.0
2000-11-24,54.0,54.5,53.38,54.5,23300,35.9719278153077,36.305001221005,35.5589167922431,36.305001221005,34977.2746809688,0.0,1.0
2000-11-27,52.0,55.0,52.0,54.5,50300,34.6396341925186,36.6380746267023,34.6396341925186,36.305001221005,75508.8805344518,0.0,1.0
2000-11-28,51.0,54.5,50.5,54.5,28200,33.973487381124,36.305001221005,33.6404139754267,36.305001221005,42333.0105580824,0.0,1.0
2000-11-29,51.0,53.13,50.81,53.13,72700,33.973487381124,35.3923800893945,33.846919486959,35.3923800893945,109135.101686971,0.0,1.0
2000-11-30,49.5,51.44,48.38,51.44,112300,32.9742671640321,34.2665919781376,32.2281827352702,34.2665919781376,168581.456938747,0.0,1.0
2000-12-01,48.0,50.25,48.0,49.39,56200,31.9750469469402,33.473877272578,31.9750469469402,32.9009910147787,84365.7869987316,0.0,1.0
2000-12-04,48.05,50.0,47.69,50.0,44800,32.0083542875099,33.3073405697294,31.7685414354079,33.3073405697294,67252.4423050388,0.0,1.0
2000-12-05,46.75,47.88,46.75,47.63,148400,31.142363432697,31.8951093295729,31.142363432697,31.7285726267242,222773.71513544,0.0,1.0
2000-12-06,44.31,47.69,44.0,47.25,129700,29.5169652128942,31.7685414354079,29.3104597013619,31.4754368383943,194701.825155436,0.0,1.0
2000-12-07,42.31,45.44,42.25,45.44,120100,28.184671590105,30.2697111097701,28.1447027814213,30.2697111097701,180290.587518642,0.0,1.0
2000-12-08,44.56,44.75,43.02,43.02,107900,29.6835019157428,29.8100698099078,28.6576358261952,28.6576358261952,161976.306355216,0.0,1.0
2000-12-11,40.0,45.0,39.88,44.08,276100,26.6458724557835,29.9766065127565,26.5659348384162,29.3637514462734,414473.199116544,0.0,1.0
2000-12-12,35.0,40.25,33.5,40.25,634000,23.3151383988106,26.8124091586322,22.3159181817187,26.8124091586322,951742.15226327,0.0,1.0
2000-12-13,38.13,38.69,35.0,35.0,913100,25.4001779184756,25.7732201328566,23.3151383988106,23.3151383988106,1370718.86314131,0.0,1.0
2000-12-14,36.5,38.5,36.25,37.5,237100,24.3143586159025,25.6466522386916,24.1478219130538,24.980505427297,355927.546217068,0.0,1.0
2000-12-15,35.25,36.5,35.06,36.0,163100,23.4816751016592,24.3143586159025,23.3551072074942,23.9812852102052,244840.922766782,0.0,1.0
2000-12-18,34.81,36.0,34.75,35.0,123900,23.1885705046456,23.9812852102052,23.1486016959619,23.3151383988106,185995.035749873,0.0,1.0
2000-12-19,36.23,37.0,33.63,34.56,168300,24.1344989768259,24.6474320215998,22.4025172672,23.022033801797,252647.009820045,0.0,1.0
2000-12-20,35.38,35.94,35.13,35.25,99600,23.5682741871405,23.9413164015215,23.4017374842919,23.4816751016592,149516.590481738,0.0,1.0
2000-12-21,37.5,38.38,35.13,35.13,324600,24.980505427297,25.5667146213243,23.4017374842919,23.4017374842919,487279.972594098,0.0,1.0
2000-12-22,40.06,40.5,37.5,37.63,218600,26.6858412644672,26.9789458614808,24.980505427297,25.0671045127783,328155.890354497,0.0,1.0
2000-12-26,39.88,40.62,39.75,40.5,169200,26.5659348384162,27.0588834788482,26.4793357529349,26.9789458614808,253998.063348494,0.0,1.0
2000-12-27,39.31,39.88,38.38,39.75,91900,26.1862311559212,26.5659348384162,25.5667146213243,26.4793357529349,137957.57696056,0.0,1.0
2000-12-28,42.0,42.25,37.63,39.38,193200,27.9781660785727,28.1447027814213,25.0671045127783,26.2328614327189,290026.157440479,0.0,1.0
2000-12-29,42.06,43.88,41.63,42.55,231100,28.0181348872564,29.2305220839945,27.7316917583567,28.3445468248397,346920.522694072,0.0,1.0
2001-01-02,37.25,41.88,37.25,41.88,64900,24.8139687244484,27.8982284612053,24.8139687244484,27.8982284612053,97425.9711070761,0.0,1.0
2001-01-03,41.56,43.19,37.38,37.63,349400,27.6850614815591,28.7708807841322,24.9005678099297,25.0671045127783,524509.003155814,0.0,1.0
2001-01-04,42.56,44.38,41.5,41.63,166800,28.3512082929537,29.5635954896918,27.6450926728754,27.7316917583567,250395.253939295,0.0,1.0
2001-01-05,39.69,44.0,39.63,42.3,323000,26.4393669442512,29.3104597013619,26.3993981355675,28.1780101219911,484878.099654631,0.0,1.0
2001-01-08,40.0,40.69,39.59,39.69,170900,26.6458724557835,27.1055137556458,26.3727522631117,26.4393669442512,256550.053346677,0.0,1.0
2001-01-09,39.81,40.25,39.5,40.0,85600,26.5193045616185,26.8124091586322,26.3127990500862,26.6458724557835,128500.202261413,0.0,1.0
2001-01-10,40.88,41.5,39.0,39.5,123100,27.2320816498108,27.6450926728754,25.9797256443889,26.3127990500862,184794.099280139,0.0,1.0
2001-01-11,43.63,45.0,41.0,41.13,106500,29.0639853811459,29.9766065127565,27.3120192671781,27.3986183526594,159874.667533183,0.0,1.0
2001-01-12,39.75,41.61,37.94,41.61,187900,26.4793357529349,27.7183688221288,25.2736100243107,27.7183688221288,282069.953328499,0.0,1.0
2001-01-16,39.81,41.0,38.31,40.5,238700,26.5193045616185,27.3120192671781,25.5200843445267,26.9789458614808,358329.419156535,0.0,1.0
2001-01-17,43.0,43.0,39.88,40.0,188800,28.6443128899673,28.6443128899673,26.5659348384162,26.6458724557835,283421.006856948,0.0,1.0
2001-01-18,39.0,43.25,39.0,43.25,46400,25.9797256443889,28.8108495928159,25.9797256443889,28.8108495928159,69654.3152445044,0.0,1.0
2001-01-19,39.19,41.73,39.19,41.73,82400,26.1062935385539,27.7983064394961,26.1062935385539,27.7983064394961,123696.456382482,0.0,1.0
2001-01-22,39.25,41.13,37.94,39.0,90600,26.1462623472376,27.3986183526594,25.2736100243107,25.9797256443889,136006.055197243,0.0,1.0
2001-01-23,39.0,39.5,37.0,39.13,65900,25.9797256443889,26.3127990500862,24.6474320215998,26.0663247298702,98927.1416942423,0.0,1.0
2001-01-24,38.0,39.25,36.75,39.25,72800,25.3135788329943,26.1462623472376,24.4808953187511,26.1462623472376,109285.218745688,0.0,1.0
2001-01-25,37.88,38.25,36.63,37.5,38400,25.233641215627,25.480115535843,24.4009577013838,24.980505427297,57644.950547176,0.0,1.0
2001-01-26,38.0,38.0,35.75,37.44,77000,25.3135788329943,25.3135788329943,23.8147485073565,24.9405366186134,115590.135211785,0.0,1.0
2001-01-29,40.38,41.0,36.27,36.27,115200,26.8990082441135,27.3120192671781,24.1611448492817,24.1611448492817,172934.851641528,0.0,1.0
2001-01-30,39.63,40.38,39.38,40.19,396900,26.3993981355675,26.8990082441135,26.2328614327189,26.7724403499485,595814.606046202,0.0,1.0
2001-01-31,37.94,40.5,37.75,40.23,48100,25.2736100243107,26.9789458614808,25.1470421301457,26.7990862224043,72206.3052426865,0.0,1.0
2001-02-01,35.63,38.25,35.13,37.77,216600,23.7348108899892,25.480115535843,23.4017374842919,25.1603650663736,325153.549180164,0.0,1.0
2001-02-02,33.88,35.63,32.44,35.63,146500,22.5690539700486,23.7348108899892,21.6098025616404,23.7348108899892,219921.491019826,0.0,1.0
2001-02-05,35.94,36.13,33.88,34.63,75700,23.9413164015215,24.0678842956865,22.5690539700486,23.0686640785946,113638.613448469,0.0,1.0
2001-02-06,34.5,35.75,34.19,35.75,195700,22.9820649931133,23.8147485073565,22.775559481581,23.8147485073565,293779.083908394,0.0,1.0
2001-02-07,32.25,33.69,29.94,33.69,515300,21.4832346674755,22.4424860758837,19.944435533154,22.4424860758837,773553.20356666,0.0,1.0
2001-02-08,31.75,32.75,31.75,32.69,115800,21.1501612617782,21.8163080731728,21.1501612617782,21.7763392644891,173835.553993827,0.0,1.0
2001-02-09,31.19,32.0,30.5,31.75,79400,20.7771190473972,21.3166979646268,20.3174777475349,21.1501612617782,119192.944620984,0.0,1.0
2001-02-12,33.25,33.25,30.19,30.94,124100,22.14938147887,22.14938147887,20.1109722360026,20.6105823445485,186295.269867306,0.0,1.0
2001-02-13,36.0,36.06,33.25,33.38,248900,23.9812852102052,24.0212540188888,22.14938147887,22.2359805643513,373641.359145627,0.0,1.0
2001-02-14,35.02,36.06,34.44,35.5,119400,23.3284613350385,24.0212540188888,22.9420961844296,23.6482118045079,179239.768107625,0.0,1.0
2001-02-15,40.13,42.06,34.88,35.25,307400,26.7324715412648,28.0181348872564,23.2352007814432,23.4816751016592,461459.838494841,0.0,1.0
2001-02-16,39.56,41.63,39.0,40.5,283000,26.3527678587699,27.7316917583567,25.9797256443889,26.9789458614808,424831.27616799,0.0,1.0
2001-02-20,39.13,40.38,38.25,39.88,220100,26.0663247298702,26.8990082441135,25.480115535843,26.5659348384162,330407.646235246,0.0,1.0
2001-02-21,37.0,39.06,37.0,38.0,148300,24.6474320215998,26.0196944530726,24.6474320215998,25.3135788329943,222623.598076724,0.0,1.0
2001-02-22,37.63,39.88,36.25,36.88,220400,25.0671045127783,26.5659348384162,24.1478219130538,24.5674944042324,330857.997411396,0.0,1.0
2001-02-23,36.88,37.75,36.38,37.5,243200,24.5674944042324,25.1470421301457,24.2344209985351,24.980505427297,365084.686798781,0.0,1.0
2001-02-26,36.63,38.25,36.5,37.13,248900,24.4009577013838,25.480115535843,24.3143586159025,24.734031107081,373641.359145627,0.0,1.0
2001-02-27,34.94,36.63,34.94,36.63,154400,23.2751695901269,24.4009577013838,23.2751695901269,24.4009577013838,231780.738658437,0.0,1.0
2001-02-28,33.06,35.56,33.0,35.56,245200,22.0228135847051,23.6881806131915,21.9828447760214,23.6881806131915,368087.027973113,0.0,1.0
2001-03-01,35.31,35.31,32.19,32.75,62500,23.5216439103429,23.5216439103429,21.4432658587918,21.8163080731728,93823.1616978776,0.0,1.0
2001-03-02,36.13,36.75,34.38,35.0,255300,24.0678842956865,24.4808953187511,22.9021273757459,23.3151383988106,383248.85090349,0.0,1.0
2001-03-05,35.75,37.0,35.19,35.56,232400,23.8147485073565,24.6474320215998,23.4417062929755,23.6881806131915,348872.044457388,0.0,1.0
2001-03-06,35.13,36.13,34.25,35.75,46200,23.4017374842919,24.0678842956865,22.8155282902646,23.8147485073565,69354.0811270711,0.0,1.0
2001-03-07,34.0,36.28,34.0,34.27,57600,22.648991587416,24.1678063173956,22.648991587416,22.8288512264925,86467.425820764,0.0,1.0
2001-03-08,35.44,35.44,34.0,34.63,131800,23.6082429958242,23.6082429958242,22.648991587416,23.0686640785946,197854.283388484,0.0,1.0
2001-03-09,33.25,34.44,32.94,34.17,240900,22.14938147887,22.9420961844296,21.9428759673377,22.7622365453531,361631.9944483,0.0,1.0
2001-03-12,32.06,32.75,31.94,32.75,222000,21.3566667733105,21.8163080731728,21.2767291559431,21.8163080731728,333259.870350861,0.0,1.0
2001-03-13,31.94,32.13,30.81,32.06,166900,21.2767291559431,21.4032970501081,20.5239832590673,21.3566667733105,250545.370998013,0.0,1.0
2001-03-14,31.56,32.31,31.25,31.25,538600,21.0235933676132,21.5232034761591,20.8170878560809,20.8170878560809,808530.47824763,0.0,1.0
2001-03-15,32.13,33.0,31.69,31.81,140000,21.4032970501081,21.9828447760214,21.1101924530945,21.1901300704618,210163.882203246,0.0,1.0
2001-03-16,28.38,31.81,28.0,31.81,420900,18.9052465073784,21.1901300704618,18.6521107190485,21.1901300704618,631842.700138187,0.0,1.0
2001-03-19,28.44,29.75,25.0,25.94,534900,18.9452153160621,19.817867638989,16.6536702848647,17.2798482875756,802976.147075115,0.0,1.0
2001-03-20,28.5,29.75,28.06,28.56,223800,18.9851841247458,19.817867638989,18.6920795277321,19.0251529334294,335961.977407759,0.0,1.0
2001-03-21,27.94,30.25,27.69,30.25,458600,18.6121419103648,20.1509410446863,18.4456052075161,20.1509410446863,688436.831274346,0.0,1.0
2001-03-22,26.75,28.25,26.0,28.25,227900,17.8194272048052,18.8186474218971,17.3198170962593,18.8186474218971,342116.776815141,0.0,1.0
2001-03-23,26.88,28.5,26.5,26.75,226800,17.9060262902865,18.9851841247458,17.6528905019566,17.8194272048052,340465.489169259,0.0,1.0
2001-03-26,28.81,29.75,28.0,28.25,426900,19.1916896362781,19.817867638989,18.6521107190485,18.8186474218971,640849.723661183,0.0,1.0
2001-03-27,28.94,29.13,28.63,28.81,222800,19.2782887217594,19.4048566159243,19.071783210227,19.1916896362781,334460.806820594,0.0,1.0
2001-03-28,28.06,28.94,27.0,28.94,223300,18.6920795277321,19.2782887217594,17.9859639076539,19.2782887217594,335211.392114178,0.0,1.0
2001-03-29,28.75,29.0,28.0,28.0,184100,19.1517208275944,19.318257530443,18.6521107190485,18.6521107190485,276365.505097268,0.0,1.0
2001-03-30,28.94,29.5,28.0,28.0,242900,19.2782887217594,19.6513309361403,18.6521107190485,18.6521107190485,364634.335622631,0.0,1.0
2001-04-02,27.75,29.06,27.69,29.06,180200,18.4855740161998,19.3582263391267,18.4456052075161,19.3582263391267,270510.939807321,0.0,1.0
2001-04-03,25.63,27.77,25.63,27.75,173200,17.0733427760433,18.4988969524277,17.0733427760433,18.4855740161998,260002.745697158,0.0,1.0
2001-04-04,25.38,25.69,25.19,25.69,250600,16.9068060731946,17.113311584727,16.7802381790297,17.113311584727,376193.349143811,0.0,1.0
2001-04-05,26.94,26.94,25.5,25.5,143000,17.9459950989702,17.9459950989702,16.986743690562,16.986743690562,214667.393964744,0.0,1.0
2001-04-06,26.88,27.75,26.13,26.13,56300,17.9060262902865,18.4855740161998,17.4064161817406,17.4064161817406,84515.9040574482,0.0,1.0
2001-04-09,27.58,27.58,26.5,26.88,84000,18.3723290582627,18.3723290582627,17.6528905019566,17.9060262902865,126098.329321948,0.0,1.0
2001-04-10,27.2,27.74,26.96,27.74,87900,18.1191932699328,18.4789125480859,17.9593180351981,18.4789125480859,131952.894611895,0.0,1.0
2001-04-11,27.41,27.51,26.76,27.5,148300,18.2590841003257,18.3256987814651,17.8260886729192,18.3190373133512,222623.598076723,0.0,1.0
2001-04-12,27.18,27.44,26.26,26.76,36800,18.1058703337049,18.2790685046675,17.4930152672219,17.8260886729192,55243.0776077103,0.0,1.0
2001-04-16,26.01,26.99,26.0,26.99,72100,17.3264785643732,17.9793024395399,17.3198170962593,17.9793024395399,108234.399334672,0.0,1.0
2001-04-17,25.76,26.1,25.61,26.0,106400,17.1599418615246,17.3864317773987,17.0600198398154,17.3198170962593,159724.550474467,0.0,1.0
2001-04-18,28.49,28.75,25.6,25.6,305400,18.9785226566318,19.1517208275944,17.0533583717014,17.0533583717014,458457.497320509,0.0,1.0
2001-04-19,30.71,31.03,28.49,28.49,169300,20.4573685779278,20.6705355575741,18.9785226566318,18.9785226566318,254148.180407211,0.0,1.0
2001-04-20,30.0,30.71,29.5,30.41,142200,19.9844043418376,20.4573685779278,19.6513309361403,20.2575245345094,213466.457495012,0.0,1.0
2001-04-23,28.45,30.0,28.25,30.0,127400,18.951876784176,19.9844043418376,18.8186474218971,19.9844043418376,191249.132804954,0.0,1.0
2001-04-24,29.19,29.76,28.43,28.43,112800,19.444825424608,19.8245291071029,18.9385538479481,18.9385538479481,169332.04223233,0.0,1.0
2001-04-25,30.08,30.5,29.0,29.56,86400,20.0376960867492,20.3174777475349,19.318257530443,19.691299744824,129701.138731146,0.0,1.0
2001-04-26,28.91,30.09,28.9,30.09,328100,19.2583043174175,20.0443575548631,19.2516428493036,20.0443575548631,492534.069649179,0.0,1.0
2001-04-27,27.79,29.4,27.51,28.91,162800,18.5122198886556,19.5847162550009,18.3256987814651,19.2583043174175,244390.571590632,0.0,1.0
2001-04-30,25.25,27.06,25.2,27.05,658800,16.8202069877133,18.0259327163375,16.7868996471436,18.0192712482236,988971.182824991,0.0,1.0
2001-05-01,30.1,30.45,26.05,26.25,1359800,20.0510190229771,20.2841704069652,17.353124436829,17.4863537991079,2041291.76442838,0.0,1.0
2001-05-02,32.44,33.78,30.16,31.19,274300,21.6098025616404,22.5024392889092,20.0909878316608,20.7771190473972,411771.092059646,0.0,1.0
2001-05-03,30.4,32.5,30.2,31.76,368500,20.2508630663955,21.6497713703241,20.1176337041166,21.1568227298921,553181.361370686,0.0,1.0
2001-05-04,29.44,30.06,29.4,30.01,270200,19.6113621274567,20.0243731505213,19.5847162550009,19.9910658099516,405616.292652264,0.0,1.0
2001-05-07,29.7,30.01,29.39,29.45,230300,19.7845602984193,19.9910658099516,19.5780547868869,19.6180235955706,345719.586224339,0.0,1.0
2001-05-08,29.67,29.85,29.57,29.85,143600,19.7645758940774,19.8844823201284,19.697961212938,19.8844823201284,215568.096317044,0.0,1.0
2001-05-09,29.5,29.7,29.5,29.55,143300,19.6513309361403,19.7845602984193,19.6513309361403,19.6846382767101,215117.745140894,0.0,1.0
2001-05-10,29.71,29.78,29.4,29.49,200100,19.7912217665332,19.8378520433308,19.5847162550009,19.6446694680264,300384.234491925,0.0,1.0
2001-05-11,29.87,30.0,29.62,29.63,83700,19.8978052563563,19.9844043418376,19.7312685535077,19.7379300216216,125647.978145798,0.0,1.0
2001-05-14,32.68,33.45,30.61,30.81,442600,21.7696777963751,22.282610841149,20.3907538967883,20.5239832590673,664418.101879691,0.0,1.0
2001-05-15,33.16,33.49,32.51,32.7,157800,22.0894282658445,22.3092567136047,21.6564328384381,21.783000732603,236884.718654802,0.0,1.0
2001-05-16,35.5,35.74,32.88,33.31,221400,23.6482118045079,23.8080870392426,21.902907158654,22.1893502875537,332359.167998561,0.0,1.0
2001-05-17,34.94,35.9,34.9,34.91,328100,23.2751695901269,23.9146705290657,23.2485237176711,23.2551851857851,492534.069649178,0.0,1.0
2001-05-18,34.85,35.25,34.69,34.94,283600,23.2152163771014,23.4816751016592,23.1086328872783,23.2751695901269,425731.978520289,0.0,1.0
2001-05-21,34.5,35.42,34.31,34.85,467300,22.9820649931133,23.5949200595963,22.8554970989483,23.2152163771014,701497.015382691,0.0,1.0
2001-05-22,34.47,34.78,34.44,34.49,237600,22.9620805887714,23.1685861003038,22.9420961844296,22.9754035249993,356678.131510652,0.0,1.0
2001-05-23,33.97,34.55,33.91,34.38,225700,22.6290071830741,23.015372333683,22.5890383743905,22.9021273757459,338814.201523376,0.0,1.0
2001-05-24,33.42,34.0,33.41,33.96,158700,22.2626264368071,22.648991587416,22.2559649686932,22.6223457149602,238235.772183251,0.0,1.0
2001-05-25,33.64,33.75,33.36,33.57,234000,22.4091787353139,22.4824548845673,22.2226576281235,22.3625484585163,351273.917396854,0.0,1.0
2001-05-29,31.55,33.01,31.31,32.96,195100,21.0169318994992,21.9895062441353,20.8570566647645,21.9561989035656,292878.381556095,0.0,1.0
2001-05-30,31.65,31.85,30.81,31.32,195600,21.0835465806387,21.2167759429176,20.5239832590673,20.8637181328785,293628.966849678,0.0,1.0
2001-05-31,32.21,32.7,31.83,31.85,394900,21.4565887950197,21.783000732603,21.2034530066897,21.2167759429176,592812.264871869,0.0,1.0
2001-06-01,31.69,32.64,30.85,32.21,511100,21.1101924530945,21.7430319239193,20.550629131523,21.4565887950197,767248.287100564,0.0,1.0
2001-06-04,32.75,33.25,31.66,31.75,148300,21.8163080731728,22.14938147887,21.0902080487527,21.1501612617782,222623.598076724,0.0,1.0
2001-06-05,30.3,32.71,29.43,32.56,1010000,20.184248385256,21.789662200717,19.6047006593427,21.6897401790078,1516182.2930377,0.0,1.0
2001-06-06,29.75,30.27,29.35,30.22,439600,19.817867638989,20.1642639809142,19.5514089144312,20.1309566403444,659914.590118192,0.0,1.0
2001-06-07,28.75,29.3,28.49,28.76,564900,19.1517208275944,19.5181015738614,18.9785226566318,19.1583822957083,848011.264690097,0.0,1.0
2001-06-08,28.95,29.65,28.45,28.55,171900,19.2849501898733,19.7512529578495,18.951876784176,19.0184914653155,258051.223933843,0.0,1.0
2001-06-11,27.81,28.99,27.75,28.99,338600,18.5255428248835,19.3115960623291,18.4855740161998,19.3115960623291,508296.360814421,0.0,1.0
2001-06-12,27.37,27.8,27.05,27.8,268800,18.2324382278699,18.5188813567695,18.0192712482236,18.5188813567695,403514.653830231,0.0,1.0
2001-06-13,26.45,27.25,26.0,27.25,1223200,17.6195831613868,18.1525006105025,17.3198170962593,18.1525006105025,1836231.86222151,0.0,1.0
2001-06-14,26.25,26.61,25.81,26.4,721600,17.4863537991079,17.72616665121,17.1932492020943,17.5862758208171,1083244.69569902,0.0,1.0
2001-06-15,25.65,26.25,25.63,25.9,286500,17.0866657122712,17.4863537991079,17.0733427760433,17.2532024151198,430085.373223071,0.0,1.0
2001-06-18,25.6,26.0,25.29,25.61,216700,17.0533583717014,17.3198170962593,16.8468528601691,17.0600198398154,325303.666238882,0.0,1.0
2001-06-19,23.88,25.72,23.81,25.72,500400,15.9075858561028,17.1332959890688,15.8609555793051,17.1332959890688,751185.761817885,0.0,1.0
2001-06-20,24.98,25.55,23.75,23.8,622400,16.6403473486368,17.0200510311317,15.8209867706215,15.8542941111912,934328.573452145,0.0,1.0
2001-06-21,24.27,24.81,23.9,24.8,1771300,16.1673831125466,16.5271023906997,15.9209087923306,16.5204409225858,2659023.46104722,0.0,1.0
2001-06-22,20.3,23.25,19.65,21.95,1478600,13.5227802713101,15.4879133649242,13.0897848439037,14.6219225101112,2219630.83018371,0.0,1.0
2001-06-25,21.45,21.6,20.3,20.31,682300,14.2888491044139,14.3887711261231,13.5227802713101,13.5294417394241,1024248.69162339,0.0,1.0
2001-06-26,19.96,20.6,19.9,20.2,504500,13.296290355436,13.7226243147285,13.2563215467523,13.4561655901707,757340.561225267,0.0,1.0
2001-06-27,19.8,20.5,19.7,20.14,802500,13.1897068656128,13.6560096335891,13.1230921844734,13.416196781487,1204689.39620075,0.0,1.0
2001-06-28,19.89,20.0,19.8,19.85,655300,13.2496600786384,13.3229362278918,13.1897068656128,13.2230142061826,983717.085769904,0.0,1.0
2001-06-29,20.33,21.0,19.71,19.92,484100,13.542764675652,13.9890830392863,13.1297536525873,13.2696444829802,726716.681247079,0.0,1.0
2001-07-02,20.45,21.46,20.25,20.35,164800,13.6227022930193,14.2955105725279,13.4894729307404,13.5560876118799,247392.912764964,0.0,1.0
2001-07-03,21.0,21.0,19.98,20.36,84600,13.9890830392863,13.9890830392863,13.3096132916639,13.5627490799938,126999.031674248,0.0,1.0
2001-07-05,20.51,21.05,20.31,21.0,218200,13.662671101703,14.0223903798561,13.5294417394241,13.9890830392863,327555.42211963,0.0,1.0
2001-07-06,20.72,20.99,20.45,20.55,132400,13.8025619320959,13.9824215711724,13.6227022930193,13.6893169741588,198754.985740783,0.0,1.0
2001-07-09,21.3,21.3,20.2,20.72,144300,14.1889270827047,14.1889270827047,13.4561655901707,13.8025619320959,216618.91572806,0.0,1.0
2001-07-10,21.52,22.09,21.0,21.0,540900,14.3354793812115,14.7151830637064,13.9890830392863,13.9890830392863,811983.170598114,0.0,1.0
2001-07-11,20.79,21.56,20.65,21.46,229000,13.8491922088935,14.3621252536673,13.7559316552982,14.2955105725279,343768.064461023,0.0,1.0
2001-07-12,21.45,21.99,20.71,20.89,121400,14.2888491044139,14.648568382567,13.7959004639819,13.9158068900329,182242.109281958,0.0,1.0
2001-07-13,21.8,22.22,21.25,21.45,206300,14.522000488402,14.8017821491877,14.155619742135,14.2888491044139,309691.492132355,0.0,1.0
2001-07-16,21.22,22.75,21.04,22.2,79100,14.1356353377932,15.1548399592269,14.0157289117421,14.7884592129599,118742.593444834,0.0,1.0
2001-07-17,21.3,21.4,21.11,21.4,128800,14.1889270827047,14.2555417638442,14.0623591885397,14.2555417638442,193350.771626986,0.0,1.0
2001-07-18,22.08,22.7,21.19,21.4,98400,14.7085215955925,15.1215326186571,14.1156509334513,14.2555417638442,147715.185777139,0.0,1.0
2001-07-19,21.85,22.01,21.74,22.01,215500,14.5553078289717,14.6618913187949,14.4820316797183,14.6618913187949,323502.261534283,0.0,1.0
2001-07-20,22.06,22.06,21.5,21.9,251000,14.6951986593646,14.6951986593646,14.3221564449836,14.5886151695415,376793.817378677,0.0,1.0
2001-07-23,22.1,22.6,21.91,22.56,71600,14.7218445318204,15.0549179375177,14.5952766376554,15.0282720650619,107483.814041089,0.0,1.0
2001-07-24,22.31,22.5,21.77,22.5,105500,14.8617353622133,14.9883032563782,14.5020160840602,14.9883032563782,158373.496946017,0.0,1.0
2001-07-25,21.62,22.24,21.34,21.86,134000,14.402094062351,14.8151050854156,14.2155729551605,14.5619692970857,201156.858680249,0.0,1.0
2001-07-26,21.92,22.1,21.45,21.89,139600,14.6019381057694,14.7218445318204,14.2888491044139,14.5819537014275,209563.413968379,0.0,1.0
2001-07-27,21.98,22.14,21.9,21.92,69800,14.641906914453,14.7484904042762,14.5886151695415,14.6019381057694,104781.70698419,0.0,1.0
2001-07-30,21.62,22.16,21.5,21.98,188800,14.402094062351,14.7618133405041,14.3221564449836,14.641906914453,283421.006856948,0.0,1.0
2001-07-31,21.1,21.8,21.0,21.8,100900,14.0556977204258,14.522000488402,13.9890830392863,14.522000488402,151468.112245054,0.0,1.0
2001-08-01,20.85,21.33,20.57,21.0,229300,13.8891610175772,14.2089114870466,13.7026399103867,13.9890830392863,344218.415637172,0.0,1.0
2001-08-02,20.65,20.84,19.7,20.84,786400,13.7559316552982,13.8824995494632,13.1230921844734,13.8824995494632,1180520.54974738,0.0,1.0
2001-08-03,19.95,20.75,19.95,20.31,431200,13.289628887322,13.8225463364377,13.289628887322,13.5294417394241,647304.757185999,0.0,1.0
2001-08-06,20.17,20.17,19.85,19.85,127000,13.4361811858288,13.4361811858288,13.2230142061826,13.2230142061826,190648.664570088,0.0,1.0
2001-08-07,20.05,20.25,19.97,20.11,117800,13.3562435684615,13.4894729307404,13.3029518235499,13.3962123771452,176837.89516816,0.0,1.0
2001-08-08,20.05,20.1,19.9,19.9,120900,13.3562435684615,13.3895509090312,13.2563215467523,13.2563215467523,181491.523988374,0.0,1.0
2001-08-09,20.15,20.36,19.75,20.1,173600,13.4228582496009,13.5627490799938,13.1563995250431,13.3895509090312,260603.213932026,0.0,1.0
2001-08-10,20.3,20.5,19.96,19.96,95200,13.5227802713101,13.6560096335891,13.296290355436,13.296290355436,142911.439898208,0.0,1.0
2001-08-13,20.75,20.75,20.01,20.5,60700,13.8225463364377,13.8225463364377,13.3295976960057,13.6560096335891,91121.0546409787,0.0,1.0
2001-08-14,20.56,21.0,20.0,20.65,109500,13.6959784422727,13.9890830392863,13.3229362278918,13.7559316552982,164378.179294682,0.0,1.0
2001-08-15,20.2,20.75,20.01,20.51,265700,13.4561655901707,13.8225463364377,13.3295976960057,13.662671101703,398861.025010017,0.0,1.0
2001-08-16,21.09,21.09,19.97,20.29,181500,14.0490362523119,14.0490362523119,13.3029518235499,13.5161188031962,272462.461570636,0.0,1.0
2001-08-17,20.76,21.17,20.36,20.5,75500,13.8292078045516,14.1023279972234,13.5627490799938,13.6560096335891,113338.379331037,0.0,1.0
2001-08-20,19.84,20.58,19.79,20.58,224800,13.2163527380686,13.7093013785006,13.1830453974989,13.7093013785006,337463.147994927,0.0,1.0
2001-08-21,19.7,21.18,19.7,19.9,226800,13.1230921844734,14.1089894653374,13.1230921844734,13.2563215467523,340465.489169258,0.0,1.0
2001-08-22,19.05,19.11,18.26,18.35,328700,12.6900967570669,12.7300655657506,12.1638407760652,12.2237939890907,493434.772001478,0.0,1.0
2001-08-23,18.73,19.09,18.4,18.7,361900,12.4769297774206,12.7167426295227,12.2571013296604,12.4569453730788,543273.635495392,0.0,1.0
2001-08-24,18.9,19.2,18.65,19.2,298300,12.5901747353577,12.7900187787761,12.4236380325091,12.7900187787761,447799.186151631,0.0,1.0
2001-08-27,18.72,19.1,18.69,19.0,171400,12.4702683093067,12.7234040976366,12.4502839049648,12.6567894164972,257300.638640259,0.0,1.0
2001-08-28,18.36,19.01,18.3,19.01,286700,12.2304554572046,12.6634508846111,12.190486648521,12.6634508846111,430385.607340505,0.0,1.0
2001-08-29,17.9,18.75,17.82,18.75,386900,11.9240279239631,12.4902527136485,11.8707361790516,12.4902527136485,580802.900174543,0.0,1.0
2001-08-30,17.55,18.05,17.42,18.05,309100,11.690876539975,12.0239499456723,11.6042774544937,12.0239499456723,464011.828493024,0.0,1.0
2001-08-31,17.35,17.64,17.32,17.41,150000,11.5576471776961,11.7508297530005,11.5376627733543,11.5976159863798,225175.588074906,0.0,1.0
2001-09-04,16.85,17.64,16.85,17.64,203900,11.2245737719988,11.7508297530005,11.2245737719988,11.7508297530005,306088.682723156,0.0,1.0
2001-09-05,15.43,17.0,15.43,17.0,529400,10.2786452998185,11.324495793708,10.2786452998185,11.324495793708,794719.708845702,0.0,1.0
2001-09-06,15.15,15.3,13.91,14.8,424800,10.092124192628,10.1920462143372,9.26610214649872,9.8589728086399,637697.265428135,0.0,1.0
2001-09-07,15.05,15.1,14.81,14.99,151200,10.0255095114885,10.0588168520583,9.86563427675385,9.98554070280487,226976.992779507,0.0,1.0
2001-09-10,15.35,15.35,14.8,14.85,230100,10.2253535549069,10.2253535549069,9.8589728086399,9.89228014920963,345419.352106907,0.0,1.0
2001-09-17,14.01,14.9,13.98,14.5,221700,9.33271682763818,9.92558748977936,9.31273242329634,9.65912876522152,332809.519174711,0.0,1.0
2001-09-18,14.11,14.55,13.95,14.05,89200,9.39933150877763,9.69243610579125,9.2927480189545,9.35936270009396,133904.416375211,0.0,1.0
2001-09-19,13.7,14.18,12.7,14.18,337900,9.12621131610585,9.44596178557526,8.46006450471127,9.44596178557526,507245.541403406,0.0,1.0
2001-09-20,12.96,13.32,12.93,13.32,300200,8.63326267567386,8.87307552777591,8.61327827133202,8.87307552777591,450651.410267246,0.0,1.0
2001-09-21,12.25,12.58,12.0,12.58,480400,8.1602984395837,8.38012688734391,7.99376173673505,8.38012688734391,721162.350074567,0.0,1.0
2001-09-24,12.82,12.94,12.15,12.15,785700,8.54000212207862,8.61993973944597,8.09368375844424,8.09368375844424,1179469.73033636,0.0,1.0
2001-09-25,13.15,13.29,12.72,12.79,314100,8.75983056983883,8.85309112343407,8.47338744093916,8.52001771773678,471517.681428854,0.0,1.0
2001-09-26,13.25,13.5,12.71,12.71,1214500,8.82644525097829,8.99298195382694,8.46672597282521,8.46672597282521,1823171.67811316,0.0,1.0
2001-09-27,13.2,13.55,12.95,13.55,166900,8.79313791040856,9.02628929439667,8.62660120755991,9.02628929439667,250545.370998012,0.0,1.0
2001-09-28,14.27,14.5,13.06,13.06,234600,9.50591499860077,9.65912876522152,8.69987735681332,8.69987735681332,352174.619749153,0.0,1.0
2001-10-01,13.86,14.26,13.34,14.26,56100,9.23279480592899,9.49925353048682,8.8863984640038,9.49925353048682,84215.6699400149,0.0,1.0
2001-10-02,13.74,14.11,13.52,14.11,83200,9.15285718856164,9.39933150877763,9.00630489005483,9.39933150877763,124897.392852215,0.0,1.0
2001-10-03,15.67,16.5,13.6,16.5,282300,10.4385205345532,10.9914223880107,9.0595966349664,10.9914223880107,423780.456756973,0.0,1.0
2001-10-04,14.9,16.0,14.5,16.0,194800,9.92558748977936,10.6583489823134,9.65912876522152,10.6583489823134,292428.030379945,0.0,1.0
2001-10-05,14.57,14.92,14.05,14.92,72800,9.70575904201914,9.93891042600725,9.35936270009396,9.93891042600725,109285.218745688,0.0,1.0
2001-10-08,14.29,14.93,14.09,14.93,54700,9.51923793482866,9.9455718941212,9.38600857254974,9.9455718941212,82114.0311179825,0.0,1.0
2001-10-09,13.8,14.49,13.65,14.49,149700,9.19282599724531,9.65246729710758,9.09290397553612,9.65246729710758,224725.236898757,0.0,1.0
2001-10-10,14.14,14.14,13.72,13.81,114800,9.41931591311947,9.41931591311947,9.13953425233375,9.19948746535926,172334.383406662,0.0,1.0
2001-10-11,15.0,15.0,13.81,13.9,286900,9.99220217091882,9.99220217091882,9.19948746535926,9.25944067838477,430685.841457937,0.0,1.0
2001-10-12,14.99,15.01,14.35,15.01,247000,9.98554070280487,9.99886363903276,9.55920674351234,9.99886363903276,370789.135030012,0.0,1.0
2001-10-15,14.88,15.0,14.0,14.9,51800,9.91226455355147,9.99220217091882,9.32605535952423,9.92558748977936,77760.6364152009,0.0,1.0
2001-10-16,14.75,14.97,14.46,14.95,306200,9.82566546807017,9.97221776657698,9.63248289276574,9.95889483034909,459658.433790242,0.0,1.0
2001-10-17,14.16,14.97,14.15,14.97,68700,9.43263884934736,9.97221776657698,9.42597738123342,9.97221776657698,103130.419338307,0.0,1.0
2001-10-18,13.48,14.1,13.48,14.1,57200,8.97965901759904,9.39267004066369,8.97965901759904,9.39267004066369,85866.9575858976,0.0,1.0
2001-10-19,14.0,14.0,13.49,13.69,437100,9.32605535952423,9.32605535952423,8.98632048571299,9.11954984799191,656161.663650277,0.0,1.0
2001-10-22,14.0,14.17,13.85,14.0,159300,9.32605535952423,9.43930031746131,9.22613333781504,9.32605535952423,239136.47453555,0.0,1.0
2001-10-23,14.0,14.29,13.86,14.1,136100,9.32605535952423,9.51923793482866,9.23279480592899,9.39267004066369,204309.316913298,0.0,1.0
2001-10-24,14.18,14.99,13.93,13.98,361100,9.44596178557526,9.98554070280487,9.27942508272661,9.31273242329634,542072.699025657,0.0,1.0
2001-10-25,14.81,14.9,13.88,14.35,181300,9.86563427675385,9.92558748977936,9.24611774215688,9.55920674351234,272162.227453203,0.0,1.0
2001-10-26,14.99,15.21,14.46,14.46,192400,9.98554070280487,10.1320930013117,9.63248289276574,9.63248289276574,288825.220970746,0.0,1.0
2001-10-29,14.95,15.22,14.95,15.0,132200,9.95889483034909,10.1387544694256,9.95889483034909,9.99220217091882,198454.751623351,0.0,1.0
2001-10-30,14.25,14.54,14.0,14.54,270100,9.49259206237288,9.68577463767731,9.32605535952423,9.68577463767731,405466.175593548,0.0,1.0
2001-10-31,15.16,15.16,14.25,14.25,305500,10.098785660742,10.098785660742,9.49259206237288,9.49259206237288,458607.614379224,0.0,1.0
2001-11-01,15.21,15.51,14.99,14.99,291400,10.1320930013117,10.3319370447301,9.98554070280487,9.98554070280487,437441.109100184,0.0,1.0
2001-11-02,15.3,15.35,15.09,15.09,38200,10.1920462143372,10.2253535549069,10.0521553839443,10.0521553839443,57344.7164297428,0.0,1.0
2001-11-05,15.99,16.17,14.95,14.97,147300,10.6516875141995,10.7715939402505,9.95889483034909,9.97221776657698,221122.427489557,0.0,1.0
2001-11-06,16.25,16.39,15.42,16.0,132200,10.8248856851621,10.9181462387573,10.2719838317045,10.6583489823134,198454.75162335,0.0,1.0
2001-11-07,16.42,16.73,16.04,16.73,657600,10.9381306430991,11.1446361546315,10.6849948547692,11.1446361546315,987169.778120392,0.0,1.0
2001-11-08,16.3,16.75,16.25,16.25,130700,10.8581930257318,11.1579590908593,10.8248856851621,10.8248856851621,196202.995742601,0.0,1.0
2001-11-09,15.85,16.39,15.6,16.25,91100,10.5584269606042,10.9181462387573,10.3918902577556,10.8248856851621,136756.640490827,0.0,1.0
2001-11-12,15.7,16.25,15.25,15.82,184200,10.458504938895,10.8248856851621,10.1587388737675,10.5384425562624,276515.622155986,0.0,1.0
2001-11-13,16.15,16.16,15.44,15.79,121000,10.7582710040226,10.7649324721365,10.2853067679324,10.5184581519205,181641.641047091,0.0,1.0
2001-11-14,17.36,17.5,16.15,16.19,46700,11.56430864581,11.6575691994053,10.7582710040226,10.7849168764784,70104.6664206544,0.0,1.0
2001-11-15,17.4,17.75,17.0,17.0,78800,11.5909545182658,11.8241059022539,11.324495793708,11.324495793708,118292.242268684,0.0,1.0
2001-11-16,17.29,17.45,17.0,17.45,90400,11.5176783690124,11.6242618588356,11.324495793708,11.6242618588356,135705.82107981,0.0,1.0
2001-11-19,17.27,17.27,16.69,16.7,148800,11.5043554327845,11.5043554327845,11.1179902821757,11.1246517502896,223374.183370308,0.0,1.0
2001-11-20,16.85,17.06,16.4,16.98,312800,11.2245737719988,11.3644646023917,10.9248077068712,11.3111728574801,469566.159665538,0.0,1.0
2001-11-21,16.89,17.29,16.41,17.29,114600,11.2512196444546,11.5176783690124,10.9314691749852,11.5176783690124,172034.149289228,0.0,1.0
2001-11-23,16.43,16.7,16.0,16.7,39900,10.9447921112131,11.1246517502896,10.6583489823134,11.1246517502896,59896.7064279249,0.0,1.0
2001-11-26,16.85,17.25,16.02,16.43,48900,11.2245737719988,11.4910324965566,10.6716719185413,10.9447921112131,73407.2417124195,0.0,1.0
2001-11-27,17.02,17.27,16.65,16.94,200100,11.3378187299359,11.5043554327845,11.0913444097199,11.2845269850243,300384.234491925,0.0,1.0
2001-11-28,16.84,17.09,16.75,17.09,274100,11.2179123038849,11.3844490067335,11.1579590908593,11.3844490067335,411470.857942211,0.0,1.0
2001-11-29,16.8,17.03,16.55,16.75,263500,11.1912664314291,11.3444801980498,11.0247297285804,11.1579590908593,395558.449718251,0.0,1.0
2001-11-30,16.79,16.88,16.33,16.8,297000,11.1846049633151,11.2445581763406,10.8781774300736,11.1912664314291,445847.664388316,0.0,1.0
2001-12-03,16.2,16.58,16.05,16.58,310100,10.7915783445923,11.0447141329223,10.6916563228831,11.0447141329223,465512.999080191,0.0,1.0
2001-12-04,16.75,16.75,16.2,16.2,98500,11.1579590908593,11.1579590908593,10.7915783445923,10.7915783445923,147865.302835856,0.0,1.0
2001-12-05,18.16,18.45,16.5,16.5,407500,12.0972260949257,12.2904086702301,10.9914223880107,10.9914223880107,611727.014270163,0.0,1.0
2001-12-06,21.27,21.9,18.72,21.9,439300,14.1689426783629,14.5886151695415,12.4702683093067,14.5886151695415,659464.238942041,0.0,1.0
2001-12-07,20.02,21.15,19.81,21.15,1106200,13.3362591641196,14.0890050609955,13.1963683337268,14.0890050609955,1660594.90352308,0.0,1.0
2001-12-10,20.2,20.2,19.7,19.8,259400,13.4561655901707,13.4561655901707,13.1230921844734,13.1897068656128,389403.65031087,0.0,1.0
2001-12-11,19.9,20.17,19.86,19.91,155900,13.2563215467523,13.4361811858288,13.2296756742965,13.2629830148662,234032.494539186,0.0,1.0
2001-12-12,19.93,20.23,19.73,20.23,243400,13.2763059510941,13.4761499945125,13.1430765888152,13.4761499945125,365384.920916216,0.0,1.0
2001-12-13,19.0,19.9,19.0,19.7,194600,12.6567894164972,13.2563215467523,12.6567894164972,13.1230921844734,292127.796262511,0.0,1.0
2001-12-14,19.52,19.65,18.85,19.22,123300,13.0031857584224,13.0897848439037,12.556867394788,12.803341715004,185094.333397572,0.0,1.0
2001-12-17,19.5,20.0,19.23,19.53,83400,12.9898628221945,13.3229362278918,12.8100031831179,13.0098472265363,125197.626969648,0.0,1.0
2001-12-18,19.6,19.73,19.27,19.65,190500,13.0564775033339,13.1430765888152,12.8366490555737,13.0897848439037,285972.996855131,0.0,1.0
2001-12-19,18.53,19.55,18.25,19.42,221300,12.3437004151417,13.0231701627642,12.1571793079512,12.9365710772829,332209.050939845,0.0,1.0
2001-12-20,18.3,19.21,18.25,18.25,180900,12.190486648521,12.79668024689,12.1571793079512,12.1571793079512,271561.759218336,0.0,1.0
2001-12-21,17.69,18.75,17.69,18.74,280400,11.7841370935703,12.4902527136485,11.7841370935703,12.4835912455346,420928.232641357,0.0,1.0
2001-12-24,18.36,18.62,17.75,17.75,64300,12.2304554572046,12.4036536281672,11.8241059022539,11.8241059022539,96525.2687547768,0.0,1.0
2001-12-26,18.45,18.87,18.0,18.0,154100,12.2904086702301,12.5701903310159,11.9906426051026,11.9906426051026,231330.387482288,0.0,1.0
2001-12-27,18.75,18.81,18.3,18.62,121200,12.4902527136485,12.5302215223322,12.190486648521,12.4036536281672,181941.875164525,0.0,1.0
2001-12-28,18.71,19.47,17.75,18.26,147000,12.4636068411927,12.9698784178526,11.8241059022539,12.1638407760652,220672.076313409,0.0,1.0
2001-12-31,18.15,18.87,17.97,18.62,123500,12.0905646268118,12.5701903310159,11.9706582007607,12.4036536281672,185394.567515006,0.0,1.0
2002-01-02,19.33,19.34,18.17,18.21,315200,12.8766178642574,12.8832793323713,12.1038875630397,12.1305334354954,473168.969074736,0.0,1.0
2002-01-03,19.0,19.71,18.63,19.71,52800,12.6567894164972,13.1297536525873,12.4103150962812,13.1297536525873,79261.8070023668,0.0,1.0
2002-01-04,19.5,19.75,18.35,19.15,49700,12.9898628221945,13.1563995250431,12.2237939890907,12.7567114382064,74608.1781821521,0.0,1.0
2002-01-07,18.0,19.5,17.75,19.5,137300,11.9906426051026,12.9898628221945,11.8241059022539,12.9898628221945,206110.721617897,0.0,1.0
2002-01-08,17.73,18.22,17.46,18.22,114000,11.810782966026,12.1371949036094,11.6309233269495,12.1371949036094,171133.446936929,0.0,1.0
2002-01-09,18.45,18.45,17.55,17.96,83700,12.2904086702301,12.2904086702301,11.690876539975,11.9639967326468,125647.978145798,0.0,1.0
2002-01-10,17.1,18.59,16.25,16.85,483600,11.3911104748475,12.3836692238254,10.8248856851621,11.2245737719988,725966.095953495,0.0,1.0
2002-01-11,16.85,17.1,16.8,17.1,161300,11.2245737719988,11.3911104748475,11.1912664314291,11.3911104748475,242138.815709883,0.0,1.0
2002-01-14,16.05,17.1,16.01,17.09,261400,10.6916563228831,11.3911104748475,10.6650104504274,11.3844490067335,392405.991485205,0.0,1.0
2002-01-15,16.13,16.9,16.05,16.1,110900,10.7449480677947,11.2578811125685,10.6916563228831,10.7249636634529,166479.818116714,0.0,1.0
2002-01-16,16.15,16.85,16.09,16.1,159000,10.7582710040226,11.2245737719988,10.7183021953389,10.7249636634529,238686.123359401,0.0,1.0
2002-01-17,16.75,16.92,16.25,16.26,162800,11.1579590908593,11.2712040487964,10.8248856851621,10.831547153276,244390.571590633,0.0,1.0
2002-01-18,16.93,17.09,15.75,16.75,323200,11.2778655169104,11.3844490067335,10.4918122794648,11.1579590908593,485178.333772064,0.0,1.0
2002-01-22,16.44,16.93,16.1,16.85,257500,10.951453579327,11.2778655169104,10.7249636634529,11.2245737719988,386551.426195257,0.0,1.0
2002-01-23,16.85,17.09,15.71,17.09,238300,11.2245737719988,11.3844490067335,10.465166407009,11.3844490067335,357728.950921668,0.0,1.0
2002-01-24,16.22,17.33,16.18,16.86,130900,10.8049012808202,11.5443242414682,10.7782554083644,11.2312352401128,196503.229860035,0.0,1.0
2002-01-25,15.74,16.37,15.74,16.17,48500,10.4851508113508,10.9048233025294,10.4851508113508,10.7715939402505,72806.7734775531,0.0,1.0
2002-01-28,17.1,17.37,16.0,16.21,78900,11.3911104748475,11.570970113924,10.6583489823134,10.7982398127063,118442.3593274,0.0,1.0
2002-01-29,16.41,16.95,16.41,16.91,193600,10.9314691749852,11.2911884531383,10.9314691749852,11.2645425806825,290626.625675345,0.0,1.0
2002-01-30,16.92,17.23,16.41,16.43,181900,11.2712040487964,11.4777095603287,10.9314691749852,10.9447921112131,273062.929805504,0.0,1.0
2002-01-31,16.5,16.9,16.28,16.85,106800,10.9914223880107,11.2578811125685,10.8448700895039,11.2245737719988,160325.018709333,0.0,1.0
2002-02-01,17.0,17.42,16.31,17.42,191800,11.324495793708,11.6042774544937,10.8648544938457,11.6042774544937,287924.518618447,0.0,1.0
2002-02-04,16.41,17.23,16.41,16.92,163700,10.9314691749852,11.4777095603287,10.9314691749852,11.2712040487964,245741.625119081,0.0,1.0
2002-02-05,16.25,17.2,16.11,16.5,104300,10.8248856851621,11.4577251559869,10.7316251315668,10.9914223880107,156572.092241418,0.0,1.0
2002-02-06,15.85,16.29,15.58,16.25,71800,10.5584269606042,10.8515315576178,10.3785673215277,10.8248856851621,107784.048158522,0.0,1.0
2002-02-07,15.5,16.2,15.5,16.2,57900,10.3252755766161,10.7915783445923,10.3252755766161,10.7915783445923,86917.7769969139,0.0,1.0
2002-02-08,15.35,15.51,14.86,15.5,216500,10.2253535549069,10.3319370447301,9.89894161732357,10.3252755766161,325003.432121449,0.0,1.0
2002-02-11,15.14,15.75,14.95,15.21,135900,10.0854627245141,10.4918122794648,9.95889483034909,10.1320930013117,204009.082795864,0.0,1.0
2002-02-12,14.72,15.25,14.6,15.25,115400,9.80568106372833,10.1587388737675,9.72574344636098,10.1587388737675,173235.085758961,0.0,1.0
2002-02-13,14.71,15.48,14.42,15.3,82900,9.79901959561439,10.3119526403882,9.60583702030996,10.1920462143372,124447.041676065,0.0,1.0
2002-02-14,15.17,15.51,14.62,14.92,208300,10.1054471288559,10.3319370447301,9.73906638258887,9.93891042600725,312693.833306686,0.0,1.0
2002-02-15,15.5,15.84,15.25,15.33,218600,10.3252755766161,10.5517654924903,10.1587388737675,10.212030618679,328155.890354497,0.0,1.0
2002-02-19,15.26,15.48,15.19,15.48,171500,10.1654003418814,10.3119526403882,10.1187700650838,10.3119526403882,257450.755698976,0.0,1.0
2002-02-20,15.54,15.56,15.2,15.56,79800,10.3519214490719,10.3652443852998,10.1254315331977,10.3652443852998,119793.41285585,0.0,1.0
2002-02-21,15.27,15.75,15.16,15.53,86300,10.1720618099954,10.4918122794648,10.098785660742,10.3452599809579,129551.021672429,0.0,1.0
2002-02-22,15.37,15.68,15.2,15.27,40400,10.2386764911348,10.4451820026671,10.1254315331977,10.1720618099954,60647.2917215082,0.0,1.0
2002-02-25,15.64,15.68,15.05,15.68,90900,10.4185361302114,10.4451820026671,10.0255095114885,10.4451820026671,136456.406373393,0.0,1.0
2002-02-26,15.23,16.0,15.14,15.7,105500,10.1454159375396,10.6583489823134,10.0854627245141,10.458504938895,158373.496946017,0.0,1.0
2002-02-27,15.61,16.08,15.39,15.39,152300,10.3985517258695,10.711640727225,10.2519994273627,10.2519994273627,228628.280425389,0.0,1.0
2002-02-28,15.87,15.94,15.55,15.72,137000,10.5717498968321,10.6183801736297,10.3585829171858,10.4718278751229,205660.370441748,0.0,1.0
2002-03-01,16.05,16.1,15.75,15.8,205800,10.6916563228831,10.7249636634529,10.4918122794648,10.5251196200345,308940.906838772,0.0,1.0
2002-03-04,17.07,17.08,16.0,16.14,269700,11.3711260705056,11.3777875386196,10.6583489823134,10.7516095359086,404865.707358682,0.0,1.0
2002-03-05,17.38,17.65,17.05,17.1,300600,11.5776315820379,11.7574912211145,11.3578031342777,11.3911104748475,451251.878502114,0.0,1.0
2002-03-06,18.4,18.5,17.43,17.47,161200,12.2571013296604,12.3237160107999,11.6109389226077,11.6375847950634,241988.698651166,0.0,1.0
2002-03-07,18.75,19.33,18.4,18.58,529300,12.4902527136485,12.8766178642574,12.2571013296604,12.3770077557114,794569.591786987,0.0,1.0
2002-03-08,19.15,19.91,18.91,18.92,140100,12.7567114382064,13.2629830148662,12.5968362034717,12.6034976715856,210313.999261962,0.0,1.0
2002-03-11,20.21,20.25,19.39,19.58,559400,13.4628270582846,13.4894729307404,12.9165866729411,13.043154567106,839754.826460685,0.0,1.0
2002-03-12,20.1,20.85,19.43,20.01,619100,13.3895509090312,13.8891610175772,12.9432325453968,13.3295976960057,929374.710514498,0.0,1.0
2002-03-13,20.17,20.6,19.91,20.0,584200,13.4361811858288,13.7226243147285,13.2629830148662,13.3229362278918,876983.857022404,0.0,1.0
2002-03-14,20.14,20.5,19.91,20.5,279000,13.416196781487,13.6560096335891,13.2629830148662,13.6560096335891,418826.593819326,0.0,1.0
2002-03-15,19.92,20.05,19.75,19.96,229800,13.2696444829802,13.3562435684615,13.1563995250431,13.296290355436,344969.000930756,0.0,1.0
2002-03-18,19.52,19.94,18.87,19.8,367500,13.0031857584224,13.2829674192081,12.5701903310159,13.1897068656128,551680.190783518,0.0,1.0
2002-03-19,20.27,20.3,19.36,19.36,135500,13.5027958669683,13.5227802713101,12.8966022685992,12.8966022685992,203408.614560999,0.0,1.0
2002-03-20,19.66,19.75,18.97,19.75,100100,13.0964463120176,13.1563995250431,12.6368050121553,13.1563995250431,150267.175775321,0.0,1.0
2002-03-21,20.66,20.8,19.51,20.8,74700,13.7625931234122,13.8558536770074,12.9965242903084,13.8558536770074,112137.442861303,0.0,1.0
2002-03-22,20.8,20.91,20.56,20.8,210800,13.8558536770074,13.9291298262608,13.6959784422727,13.8558536770074,316446.759774602,0.0,1.0
2002-03-25,19.95,20.86,19.81,20.86,276700,13.289628887322,13.8958224856911,13.1963683337268,13.8958224856911,415373.901468845,0.0,1.0
2002-03-26,20.89,21.15,19.81,19.81,400500,13.9158068900329,14.0890050609955,13.1963683337268,13.1963683337268,601218.820160002,0.0,1.0
2002-03-27,20.8,21.15,20.5,20.9,108900,13.8558536770074,14.0890050609955,13.6560096335891,13.9224683581469,163477.476942382,0.0,1.0
2002-03-28,20.8,21.02,20.54,20.88,96900,13.8558536770074,14.0024059755142,13.6826555060448,13.909145421919,145463.42989639,0.0,1.0
2002-04-01,20.35,20.8,20.31,20.8,149800,13.5560876118799,13.8558536770074,13.5294417394241,13.8558536770074,224875.353957472,0.0,1.0
2002-04-02,20.63,20.76,20.3,20.31,196100,13.7426087190703,13.8292078045516,13.5227802713101,13.5294417394241,294379.552143262,0.0,1.0
2002-04-03,19.21,20.5,18.85,20.5,214500,12.79668024689,13.6560096335891,12.556867394788,13.6560096335891,322001.090947117,0.0,1.0
2002-04-04,19.82,20.0,19.05,19.22,206800,13.2030298018407,13.3229362278918,12.6900967570669,12.803341715004,310442.077425938,0.0,1.0
2002-04-05,19.62,20.1,19.62,20.1,41800,13.0698004395618,13.3895509090312,13.0698004395618,13.3895509090312,62748.9305435406,0.0,1.0
2002-04-08,19.24,19.7,19.03,19.62,139000,12.8166646512319,13.1230921844734,12.676773820839,13.0698004395618,208662.711616079,0.0,1.0
2002-04-09,19.7,19.85,19.43,19.43,251000,13.1230921844734,13.2230142061826,12.9432325453968,12.9432325453968,376793.817378676,0.0,1.0
2002-04-10,19.84,19.94,19.5,19.79,199500,13.2163527380686,13.2829674192081,12.9898628221945,13.1830453974989,299483.532139626,0.0,1.0
2002-04-11,19.55,19.82,19.24,19.81,167800,13.0231701627642,13.2030298018407,12.8166646512319,13.1963683337268,251896.424526462,0.0,1.0
2002-04-12,20.8,21.05,19.59,19.59,179900,13.8558536770074,14.0223903798561,13.04981603522,13.04981603522,270060.588631172,0.0,1.0
2002-04-15,19.95,20.7,19.62,20.62,93800,13.289628887322,13.789238995868,13.0698004395618,13.7359472509564,140809.801076175,0.0,1.0
2002-04-16,21.16,21.9,19.78,19.85,419100,14.0956665291095,14.5886151695415,13.1763839293849,13.2230142061826,629140.593081287,0.0,1.0
2002-04-17,21.36,21.47,20.45,21.43,66100,14.2288958913884,14.3021720406418,13.6227022930193,14.275526168186,99227.3758116753,0.0,1.0
2002-04-18,21.9,22.18,21.0,21.02,183700,14.5886151695415,14.775136276732,13.9890830392863,14.0024059755142,275765.036862401,0.0,1.0
2002-04-19,21.97,22.25,21.75,21.92,133800,14.6352454463391,14.8217665535296,14.4886931478323,14.6019381057694,200856.624562816,0.0,1.0
2002-04-22,21.12,22.22,21.03,22.01,112500,14.0690206566537,14.8017821491877,14.0090674436282,14.6618913187949,168881.69105618,0.0,1.0
2002-04-23,21.84,22.52,21.32,21.6,105400,14.5486463608578,15.0016261926061,14.2022500189326,14.3887711261231,158223.379887301,0.0,1.0
2002-04-24,21.86,22.92,21.61,21.82,332800,14.5619692970857,15.268084917164,14.395432594237,14.5353234246299,499589.571408858,0.0,1.0
2002-04-25,20.8,22.03,20.8,21.9,228800,13.8558536770074,14.6752142550228,13.8558536770074,14.5886151695415,343467.830343591,0.0,1.0
2002-04-26,20.79,21.31,20.78,20.78,98100,13.8491922088935,14.1955885508187,13.8425307407795,13.8425307407795,147264.834600988,0.0,1.0
2002-04-29,20.33,21.1,20.33,20.79,124400,13.542764675652,14.0556977204258,13.542764675652,13.8491922088935,186745.621043455,0.0,1.0
2002-04-30,20.68,20.72,20.2,20.3,195400,13.7759160596401,13.8025619320959,13.4561655901707,13.5227802713101,293328.732732244,0.0,1.0
2002-05-01,20.0,20.6,19.64,20.6,291000,13.3229362278918,13.7226243147285,13.0831233757897,13.7226243147285,436840.640865317,0.0,1.0
2002-05-02,20.02,20.1,19.89,19.89,193900,13.3362591641196,13.3895509090312,13.2496600786384,13.2496600786384,291076.976851497,0.0,1.0
2002-05-03,19.52,20.38,19.52,20.06,289600,13.0031857584224,13.5760720162217,13.0031857584224,13.3629050365754,434739.002043284,0.0,1.0
2002-05-06,19.0,19.74,19.0,19.52,71000,12.6567894164972,13.1497380569292,12.6567894164972,13.0031857584224,106583.111688789,0.0,1.0
2002-05-07,18.63,19.37,18.52,19.12,143000,12.4103150962812,12.9032637367132,12.3370389470278,12.7367270338645,214667.393964743,0.0,1.0
2002-05-08,19.49,19.96,18.5,19.05,139800,12.9832013540805,13.296290355436,12.3237160107999,12.6900967570669,209863.648085813,0.0,1.0
2002-05-09,19.02,19.45,19.0,19.37,111400,12.6701123527251,12.9565554816247,12.6567894164972,12.9032637367132,167230.403410297,0.0,1.0
2002-05-10,19.23,19.61,18.52,19.01,141200,12.8100031831179,13.0631389714479,12.3370389470278,12.6634508846111,211965.286907846,0.0,1.0
2002-05-13,19.51,19.73,19.39,19.43,127800,12.9965242903084,13.1430765888152,12.9165866729411,12.9432325453968,191849.60103982,0.0,1.0
2002-05-14,21.0,21.88,19.5,19.5,528600,13.9890830392863,14.5752922333136,12.9898628221945,12.9898628221945,793518.772375972,0.0,1.0
2002-05-15,21.57,21.9,20.85,21.19,169800,14.3687867217813,14.5886151695415,13.8891610175772,14.1156509334513,254898.765700793,0.0,1.0
2002-05-16,21.44,21.79,21.36,21.51,168500,14.2821876363,14.5153390202881,14.2288958913884,14.3288179130976,252947.243937477,0.0,1.0
2002-05-17,22.04,22.04,21.49,21.55,116400,14.6818757231367,14.6818757231367,14.3154949768697,14.3554637855534,174736.256346127,0.0,1.0
2002-05-20,21.62,21.92,21.51,21.85,219200,14.402094062351,14.6019381057694,14.3288179130976,14.5553078289717,329056.592706796,0.0,1.0
2002-05-21,21.65,21.99,21.6,21.6,104100,14.4220784666928,14.648568382567,14.3887711261231,14.3887711261231,156271.858123985,0.0,1.0
2002-05-22,21.78,21.87,21.65,21.65,154500,14.5086775521741,14.5686307651996,14.4220784666928,14.4220784666928,231930.855717154,0.0,1.0
2002-05-23,21.91,22.15,21.51,21.7,82500,14.5952766376554,14.7551518723901,14.3288179130976,14.4553858072626,123846.573441199,0.0,1.0
2002-05-24,22.18,22.24,21.7,21.7,36100,14.775136276732,14.8151050854156,14.4553858072626,14.4553858072626,54192.258196694,0.0,1.0
2002-05-28,21.06,21.95,20.44,21.9,130300,14.02905184797,14.6219225101112,13.6160408249054,14.5886151695415,195602.527507736,0.0,1.0
2002-05-29,21.03,21.49,20.97,21.0,100400,14.0090674436282,14.3154949768697,13.9690986349445,13.9890830392863,150717.52695147,0.0,1.0
2002-05-30,21.05,21.15,21.0,21.0,94600,14.0223903798561,14.0890050609955,13.9890830392863,13.9890830392863,142010.737545907,0.0,1.0
2002-05-31,21.71,21.8,21.09,21.28,87700,14.4620472753765,14.522000488402,14.0490362523119,14.1756041464768,131652.660494462,0.0,1.0
2002-06-03,19.9,21.66,19.48,21.66,233500,13.2563215467523,14.4287399348068,12.9765398859666,14.4287399348068,350523.332103271,0.0,1.0
2002-06-04,20.0,20.37,19.5,19.94,87900,13.3229362278918,13.5694105481078,12.9898628221945,13.2829674192081,131952.894611895,0.0,1.0
2002-06-05,19.98,20.0,19.19,19.99,140900,13.3096132916639,13.3229362278918,12.7833573106621,13.3162747597778,211514.935731695,0.0,1.0
2002-06-06,19.06,20.0,18.95,19.71,117100,12.6967582251808,13.3229362278918,12.6234820759274,13.1297536525873,175787.075757144,0.0,1.0
2002-06-07,19.07,19.43,18.7,18.95,108400,12.7034196932948,12.9432325453968,12.4569453730788,12.6234820759274,162726.891648799,0.0,1.0
2002-06-10,18.62,19.7,18.56,18.95,111300,12.4036536281672,13.1230921844734,12.3636848194835,12.6234820759274,167080.286351581,0.0,1.0
2002-06-11,18.92,20.0,18.57,18.69,90400,12.6034976715856,13.3229362278918,12.3703462875975,12.4502839049648,135705.82107981,0.0,1.0
2002-06-12,18.86,19.07,18.55,18.7,43000,12.5635288629019,12.7034196932948,12.3570233513696,12.4569453730788,64550.3352481399,0.0,1.0
2002-06-13,18.7,19.1,18.5,18.68,52500,12.4569453730788,12.7234040976366,12.3237160107999,12.4436224368509,78811.4558262171,0.0,1.0
2002-06-14,18.39,18.69,18.0,18.69,172700,12.2504398615465,12.4502839049648,11.9906426051026,12.4502839049648,259252.160403575,0.0,1.0
2002-06-17,18.8,19.11,18.19,18.19,103000,12.5235600542183,12.7300655657506,12.1172104992676,12.1172104992676,154620.570478102,0.0,1.0
2002-06-18,18.35,18.98,17.9,18.98,71000,12.2237939890907,12.6434664802693,11.9240279239631,12.6434664802693,106583.111688789,0.0,1.0
2002-06-19,18.38,18.95,18.27,18.4,135300,12.2437783934325,12.6234820759274,12.1705022441791,12.2571013296604,203108.380443566,0.0,1.0
2002-06-20,18.22,18.63,18.05,18.38,45500,12.1371949036094,12.4103150962812,12.0239499456723,12.2437783934325,68303.2617160548,0.0,1.0
2002-06-21,18.75,18.78,18.12,18.2,87700,12.4902527136485,12.5102371179904,12.0705802224699,12.1238719673815,131652.660494462,0.0,1.0
2002-06-24,18.3,18.86,18.16,18.45,169800,12.190486648521,12.5635288629019,12.0972260949257,12.2904086702301,254898.765700793,0.0,1.0
2002-06-25,18.6,18.7,18.2,18.2,229300,12.3903306919393,12.4569453730788,12.1238719673815,12.1238719673815,344218.415637174,0.0,1.0
2002-06-26,18.68,18.81,17.9,18.35,67000,12.4436224368509,12.5302215223322,11.9240279239631,12.2237939890907,100578.429340125,0.0,1.0
2002-06-27,19.78,19.94,18.45,18.47,91800,13.1763839293849,13.2829674192081,12.2904086702301,12.303731606458,137807.459901843,0.0,1.0
2002-06-28,19.97,19.99,19.05,19.75,183200,13.3029518235499,13.3162747597778,12.6900967570669,13.1563995250431,275014.451568819,0.0,1.0
2002-07-01,17.48,20.0,17.48,19.59,178700,11.6442462631774,13.3229362278918,11.6442462631774,13.04981603522,268259.183926572,0.0,1.0
2002-07-02,17.5,17.64,16.66,17.45,293400,11.6575691994053,11.7508297530005,11.0980058778338,11.6242618588356,440443.450274516,0.0,1.0
2002-07-03,17.43,17.77,16.55,17.31,441500,11.6109389226077,11.8374288384818,11.0247297285804,11.5310013052403,662766.814233806,0.0,1.0
2002-07-05,17.76,18.15,17.44,17.44,185900,11.8307673703679,12.0905646268118,11.6176003907216,11.6176003907216,279067.612154167,0.0,1.0
2002-07-08,17.39,18.16,17.35,17.75,181900,11.5842930501519,12.0972260949257,11.5576471776961,11.8241059022539,273062.929805503,0.0,1.0
2002-07-09,17.01,17.47,16.95,17.39,165500,11.3311572618219,11.6375847950634,11.2911884531383,11.5842930501519,248443.732175981,0.0,1.0
2002-07-10,16.65,17.15,16.65,16.98,153700,11.0913444097199,11.4244178154172,11.0913444097199,11.3111728574801,230729.91924742,0.0,1.0
2002-07-11,16.37,16.66,16.31,16.66,144600,10.9048233025294,11.0980058778338,10.8648544938457,11.0980058778338,217069.26690421,0.0,1.0
2002-07-12,16.5,16.78,16.41,16.66,114300,10.9914223880107,11.1779434952012,10.9314691749852,11.0980058778338,171583.798113079,0.0,1.0
2002-07-15,16.0,16.66,15.63,16.56,317100,10.6583489823134,11.0980058778338,10.4118746620974,11.0313911966944,476021.193190352,0.0,1.0
2002-07-16,15.8,16.17,15.66,16.0,174000,10.5251196200345,10.7715939402505,10.4318590664392,10.6583489823134,261203.682166891,0.0,1.0
2002-07-17,15.17,16.25,14.91,16.25,298900,10.1054471288559,10.8248856851621,9.93224895789331,10.8248856851621,448699.88850393,0.0,1.0
2002-07-18,14.91,15.38,14.9,15.01,116700,9.93224895789331,10.2453379592488,9.92558748977936,9.99886363903276,175186.607522277,0.0,1.0
2002-07-19,14.75,15.65,14.75,14.9,191100,9.82566546807017,10.4251975983253,9.82566546807017,9.92558748977936,286873.699207431,0.0,1.0
2002-07-22,14.74,14.94,14.12,14.76,113000,9.81900399995622,9.95223336223514,9.40599297689158,9.83232693618412,169632.276349763,0.0,1.0
2002-07-23,14.05,14.62,13.75,14.32,143700,9.35936270009396,9.73906638258887,9.15951865667558,9.5392223391705,215718.21337576,0.0,1.0
2002-07-24,13.96,14.0,13.6,13.76,114600,9.29940948706845,9.32605535952423,9.0595966349664,9.16618012478953,172034.149289228,0.0,1.0
2002-07-25,14.43,14.5,13.63,14.0,116500,9.6124984884239,9.65912876522152,9.07958103930823,9.32605535952423,174886.373404844,0.0,1.0
2002-07-26,14.0,14.59,13.8,14.59,328500,9.32605535952423,9.71908197824704,9.19282599724531,9.71908197824704,493134.537884045,0.0,1.0
2002-07-29,15.27,15.28,14.24,14.25,130200,10.1720618099954,10.1787232781093,9.48593059425893,9.49259206237288,195452.410449018,0.0,1.0
2002-07-30,16.52,16.58,15.07,15.27,114200,11.0047453242386,11.0447141329223,10.0388324477164,10.1720618099954,171433.681054362,0.0,1.0
2002-07-31,15.55,17.01,15.55,17.01,170000,10.3585829171858,11.3311572618219,10.3585829171858,11.3311572618219,255198.999818228,0.0,1.0
2002-08-01,15.96,16.15,15.55,15.55,92000,10.6317031098576,10.7582710040226,10.3585829171858,10.3585829171858,138107.694019276,0.0,1.0
2002-08-02,15.33,16.27,15.2,15.84,144200,10.212030618679,10.8382086213899,10.1254315331977,10.5517654924903,216468.798669344,0.0,1.0
2002-08-05,15.31,15.7,15.16,15.2,141200,10.1987076824511,10.458504938895,10.098785660742,10.1254315331977,211965.286907846,0.0,1.0
2002-08-06,16.0,16.4,15.39,15.64,103900,10.6583489823134,10.9248077068712,10.2519994273627,10.4185361302114,155971.624006552,0.0,1.0
2002-08-07,15.94,16.15,15.5,16.0,73500,10.6183801736297,10.7582710040226,10.3252755766161,10.6583489823134,110336.038156704,0.0,1.0
2002-08-08,17.27,17.29,16.13,16.13,193300,11.5043554327845,11.5176783690124,10.7449480677947,10.7449480677947,290176.274499197,0.0,1.0
2002-08-09,18.81,18.9,17.17,17.29,252300,12.5302215223322,12.5901747353577,11.4377407516451,11.5176783690124,378745.339141992,0.0,1.0
2002-08-12,18.21,18.8,17.11,18.8,193500,12.1305334354954,12.5235600542183,11.3977719429614,12.5235600542183,290476.50861663,0.0,1.0
2002-08-13,17.28,18.2,17.11,18.18,149400,11.5110169008985,12.1238719673815,11.3977719429614,12.1105490311536,224274.885722606,0.0,1.0
2002-08-14,17.39,17.6,17.12,17.45,103600,11.5842930501519,11.7241838805447,11.4044334110753,11.6242618588356,155521.272830402,0.0,1.0
2002-08-15,18.0,18.3,17.5,17.55,78600,11.9906426051026,12.190486648521,11.6575691994053,11.690876539975,117992.008151251,0.0,1.0
2002-08-16,18.96,18.96,17.84,18.04,46300,12.6301435440414,12.6301435440414,11.8840591152794,12.0172884775584,69504.1981857877,0.0,1.0
2002-08-19,19.42,19.6,18.65,18.65,104900,12.9365710772829,13.0564775033339,12.4236380325091,12.4236380325091,157472.794593718,0.0,1.0
2002-08-20,19.65,19.75,18.75,19.16,83700,13.0897848439037,13.1563995250431,12.4902527136485,12.7633729063203,125647.978145797,0.0,1.0
2002-08-21,20.0,20.0,19.25,19.68,99900,13.3229362278918,13.3229362278918,12.8233261193458,13.1097692482455,149966.941657887,0.0,1.0
2002-08-22,19.79,19.99,19.03,19.8,54600,13.1830453974989,13.3162747597778,12.676773820839,13.1897068656128,81963.9140592659,0.0,1.0
2002-08-23,19.52,19.89,19.46,19.89,84600,13.0031857584224,13.2496600786384,12.9632169497387,13.2496600786384,126999.031674247,0.0,1.0
2002-08-26,19.69,19.69,19.2,19.39,73800,13.1164307163594,13.1164307163594,12.7900187787761,12.9165866729411,110786.389332854,0.0,1.0
2002-08-27,19.1,19.68,19.06,19.68,127500,12.7234040976366,13.1097692482455,12.6967582251808,13.1097692482455,191399.249863671,0.0,1.0
2002-08-28,19.23,19.4,18.99,19.12,204300,12.8100031831179,12.923248141055,12.6501279483832,12.7367270338645,306689.150958023,0.0,1.0
2002-08-29,18.98,19.41,18.79,18.94,145800,12.6434664802693,12.929909609169,12.5168985861043,12.6168206078135,218870.671608809,0.0,1.0
2002-08-30,18.96,19.16,18.85,19.1,49100,12.6301435440414,12.7633729063203,12.556867394788,12.7234040976366,73707.4758298526,0.0,1.0
2002-09-03,17.6,18.81,17.6,18.81,158000,11.7241838805447,12.5302215223322,11.7241838805447,12.5302215223322,237184.952772236,0.0,1.0
2002-09-04,18.08,18.25,17.62,17.65,212200,12.0439343500141,12.1571793079512,11.7375068167726,11.7574912211145,318548.398596635,0.0,1.0
2002-09-05,17.5,18.0,17.5,17.91,53800,11.6575691994053,11.9906426051026,11.6575691994053,11.9306893920771,80762.977589533,0.0,1.0
2002-09-06,18.46,18.74,17.39,17.54,117500,12.2970701383441,12.4835912455346,11.5842930501519,11.6842150718611,176387.54399201,0.0,1.0
2002-09-09,18.02,18.49,17.88,18.49,46800,12.0039655413305,12.3170545426859,11.9107049877352,12.3170545426859,70254.7834793706,0.0,1.0
2002-09-10,18.0,18.32,17.5,18.02,57100,11.9906426051026,12.2038095847488,11.6575691994053,12.0039655413305,85716.8405271809,0.0,1.0
2002-09-11,18.09,18.57,18.0,18.0,19700,12.0505958181281,12.3703462875975,11.9906426051026,11.9906426051026,29573.060567171,0.0,1.0
2002-09-12,17.38,18.07,17.12,17.86,131500,11.5776315820379,12.0372728819002,11.4044334110753,11.8973820515073,197403.932212335,0.0,1.0
2002-09-13,17.12,17.65,16.75,17.5,115300,11.4044334110753,11.7574912211145,11.1579590908593,11.6575691994053,173084.968700245,0.0,1.0
2002-09-16,16.96,17.25,16.65,17.11,111900,11.2978499212522,11.4910324965566,11.0913444097199,11.3977719429614,167980.98870388,0.0,1.0
2002-09-17,16.06,17.0,16.06,17.0,141000,10.6983177909971,11.324495793708,10.6983177909971,11.324495793708,211665.052790412,0.0,1.0
2002-09-18,16.24,16.75,15.97,16.04,113800,10.8182242170481,11.1579590908593,10.6383645779716,10.6849948547692,170833.212819496,0.0,1.0
2002-09-19,15.94,16.34,15.63,16.24,59400,10.6183801736297,10.8848388981876,10.4118746620974,10.8182242170481,89169.5328776631,0.0,1.0
2002-09-20,15.5,16.45,15.33,16.32,113200,10.3252755766161,10.958115047441,10.212030618679,10.8715159619597,169932.510467196,0.0,1.0
2002-09-23,15.9,16.0,15.19,15.19,122300,10.5917343011739,10.6583489823134,10.1187700650838,10.1187700650838,183593.162810408,0.0,1.0
2002-09-24,15.48,16.0,15.45,15.9,77500,10.3119526403882,10.6583489823134,10.2919682360464,10.5917343011739,116340.720505368,0.0,1.0
2002-09-25,15.96,15.99,15.29,15.55,69000,10.6317031098576,10.6516875141995,10.1853847462232,10.3585829171858,103580.770514457,0.0,1.0
2002-09-26,15.98,15.99,15.67,15.89,52900,10.6450260460855,10.6516875141995,10.4385205345532,10.58507283306,79411.9240610837,0.0,1.0
2002-09-27,15.4,16.21,15.37,15.98,71300,10.2586608954767,10.7982398127063,10.2386764911348,10.6450260460855,107033.462864938,0.0,1.0
2002-09-30,15.19,15.89,14.54,15.59,160500,10.1187700650838,10.58507283306,9.68577463767731,10.3852287896416,240937.879240149,0.0,1.0
2002-10-01,14.6,15.22,14.52,15.17,160300,9.72574344636098,10.1387544694256,9.67245170144941,10.1054471288559,240637.645122717,0.0,1.0
2002-10-02,15.12,15.24,14.28,14.53,76600,10.0721397882862,10.1520774056535,9.51257646671471,9.67911316956336,114989.666976918,0.0,1.0
2002-10-03,15.06,15.15,14.92,15.05,44200,10.0321709796025,10.092124192628,9.93891042600725,10.0255095114885,66351.739952739,0.0,1.0
2002-10-04,14.46,15.05,14.04,15.05,84600,9.63248289276574,10.0255095114885,9.35270123198001,10.0255095114885,126999.031674247,0.0,1.0
2002-10-07,14.46,14.78,14.37,14.41,96900,9.63248289276574,9.84564987241201,9.57252967974023,9.59917555219601,145463.429896389,0.0,1.0
2002-10-08,13.58,14.64,13.16,14.54,173700,9.0462736987385,9.75238931881677,8.76649203795278,9.68577463767731,260753.330990742,0.0,1.0
2002-10-09,12.82,13.43,12.82,13.33,149100,8.54000212207862,8.94635167702931,8.54000212207862,8.87973699588986,223824.534546457,0.0,1.0
2002-10-10,13.0,13.41,12.77,12.8,63600,8.65990854812964,8.93302874080142,8.50669478150889,8.52667918585072,95474.4493437603,0.0,1.0
2002-10-11,13.73,14.15,12.87,13.03,116400,9.14619572044769,9.42597738123342,8.57330946264834,8.67989295247148,174736.256346127,0.0,1.0
2002-10-14,13.91,14.22,13.73,13.73,219500,9.26610214649872,9.47260765803104,9.14619572044769,9.14619572044769,329506.943882946,0.0,1.0
2002-10-15,14.87,14.96,14.14,14.14,180100,9.90560308543752,9.96555629846304,9.41931591311947,9.41931591311947,270360.822748604,0.0,1.0
2002-10-16,14.59,14.92,14.37,14.89,109000,9.71908197824704,9.93891042600725,9.57252967974023,9.91892602166541,163627.594001099,0.0,1.0
2002-10-17,13.99,14.75,13.81,14.53,66900,9.31939389141028,9.82566546807017,9.19948746535926,9.67911316956336,100428.312281408,0.0,1.0
2002-10-18,14.17,14.29,13.92,14.0,101700,9.43930031746131,9.51923793482866,9.27276361461266,9.32605535952423,152669.048714786,0.0,1.0
2002-10-21,14.2,14.32,14.03,14.26,80800,9.45928472180315,9.5392223391705,9.34603976386607,9.49925353048682,121294.583443016,0.0,1.0
2002-10-22,14.0,14.22,13.75,14.14,77800,9.32605535952423,9.47260765803104,9.15951865667558,9.41931591311947,116791.071681518,0.0,1.0
2002-10-23,14.01,14.48,13.87,13.99,81400,9.33271682763818,9.64580582899363,9.23945627404293,9.31939389141028,122195.285795316,0.0,1.0
2002-10-24,14.79,15.0,14.0,14.0,137600,9.85231134052595,9.99220217091882,9.32605535952423,9.32605535952423,206561.072794047,0.0,1.0
2002-10-25,16.1,16.35,14.8,14.8,137600,10.7249636634529,10.8915003663015,9.8589728086399,9.8589728086399,206561.072794047,0.0,1.0
2002-10-28,15.6,16.35,15.59,16.11,78000,10.3918902577556,10.8915003663015,10.3852287896416,10.7316251315668,117091.305798951,0.0,1.0
2002-10-29,15.4,15.98,15.31,15.65,72200,10.2586608954767,10.6450260460855,10.1987076824511,10.4251975983253,108384.516393388,0.0,1.0
2002-10-30,15.37,15.39,14.98,15.39,83800,10.2386764911348,10.2519994273627,9.97887923469093,10.2519994273627,125798.095204514,0.0,1.0
2002-10-31,12.46,14.5,12.21,14.5,846300,8.30018926997657,9.65912876522152,8.13365256712792,9.65912876522152,1270440.66791862,0.0,1.0
2002-11-01,12.24,12.54,11.85,12.4,413900,8.15363697146975,8.35348101488813,7.89383971502587,8.26022046129289,621334.506028025,0.0,1.0
2002-11-04,12.43,12.69,12.24,12.33,171400,8.28020486563473,8.45340303659732,8.15363697146975,8.21359018449527,257300.63864026,0.0,1.0
2002-11-05,12.2,12.49,12.1,12.43,130800,8.12699109901397,8.3201736743184,8.06037641787451,8.28020486563473,196353.112801318,0.0,1.0
2002-11-06,12.95,13.8,12.43,12.58,139100,8.62660120755991,9.19282599724531,8.28020486563473,8.38012688734391,208812.828674797,0.0,1.0
2002-11-07,13.15,13.97,12.85,13.56,162500,8.75983056983883,9.30607095518239,8.55998652642045,9.03295076251061,243940.220414482,0.0,1.0
2002-11-08,13.11,13.75,12.87,13.05,92200,8.73318469738305,9.15951865667558,8.57330946264834,8.69321588869937,138407.928136709,0.0,1.0
2002-11-11,13.07,13.25,12.44,13.11,210300,8.70653882492726,8.82644525097829,8.28686633374867,8.73318469738305,315696.174481019,0.0,1.0
2002-11-12,13.3,13.57,13.07,13.07,124900,8.85975259154802,9.03961223062456,8.70653882492726,8.70653882492726,187496.206337039,0.0,1.0
2002-11-13,14.12,14.16,13.26,13.4,276800,9.40599297689158,9.43263884934736,8.83310671909224,8.92636727268748,415524.01852756,0.0,1.0
2002-11-14,14.37,14.38,13.9,14.17,76600,9.57252967974023,9.57919114785417,9.25944067838477,9.43930031746131,114989.666976919,0.0,1.0
2002-11-15,14.26,14.45,14.05,14.05,47500,9.49925353048682,9.62582142465179,9.35936270009396,9.35936270009396,71305.602890387,0.0,1.0
2002-11-18,13.98,14.5,13.8,14.48,81200,9.31273242329634,9.65912876522152,9.19282599724531,9.64580582899363,121895.051677883,0.0,1.0
2002-11-19,13.61,14.45,13.6,14.13,110000,9.06625810308034,9.62582142465179,9.0595966349664,9.41265444500553,165128.764588265,0.0,1.0
2002-11-20,14.2,14.22,13.51,13.6,67600,9.45928472180315,9.47260765803104,8.99964342194088,9.0595966349664,101479.131692424,0.0,1.0
2002-11-21,14.62,14.66,13.68,14.14,79200,9.73906638258887,9.76571225504466,9.11288837987796,9.41931591311947,118892.710503551,0.0,1.0
2002-11-22,15.27,15.31,14.25,14.68,68000,10.1720618099954,10.1987076824511,9.49259206237288,9.77903519127255,102079.59992729,0.0,1.0
2002-11-25,15.49,15.49,15.0,15.02,108600,10.3186141085022,10.3186141085022,9.99220217091882,10.0055251071467,163027.125766232,0.0,1.0
2002-11-26,15.23,15.49,15.0,15.49,92500,10.1454159375396,10.3186141085022,9.99220217091882,10.3186141085022,138858.279312859,0.0,1.0
2002-11-27,15.88,16.0,15.05,15.05,88500,10.5784113649461,10.6583489823134,10.0255095114885,10.0255095114885,132853.596964194,0.0,1.0
2002-11-29,15.8,16.09,15.8,15.89,17200,10.5251196200345,10.7183021953389,10.5251196200345,10.58507283306,25820.1340992559,0.0,1.0
2002-12-02,15.08,15.75,15.01,15.05,93300,10.0454939158304,10.4918122794648,9.99886363903276,10.0255095114885,140059.215782591,0.0,1.0
2002-12-03,14.85,15.3,14.85,15.24,92300,9.89228014920963,10.1920462143372,9.89228014920963,10.1520774056535,138558.045195426,0.0,1.0
2002-12-04,14.86,15.11,14.55,14.9,54900,9.89894161732357,10.0654783201722,9.69243610579125,9.92558748977936,82414.2652354157,0.0,1.0
2002-12-05,14.35,14.95,14.29,14.95,93700,9.55920674351234,9.95889483034909,9.51923793482866,9.95889483034909,140659.684017458,0.0,1.0
2002-12-06,14.5,14.59,14.13,14.36,75000,9.65912876522152,9.71908197824704,9.41265444500553,9.56586821162628,112587.794037453,0.0,1.0
2002-12-09,13.87,14.91,13.86,14.62,48700,9.23945627404293,9.93224895789331,9.23279480592899,9.73906638258887,73107.0075949863,0.0,1.0
2002-12-10,14.09,14.52,13.85,13.86,149100,9.38600857254974,9.67245170144941,9.22613333781504,9.23279480592899,223824.534546457,0.0,1.0
2002-12-11,14.2,14.2,13.98,14.16,81300,9.45928472180315,9.45928472180315,9.31273242329634,9.43263884934736,122045.168736599,0.0,1.0
2002-12-12,14.21,14.98,14.13,14.21,124100,9.46594618991709,9.97887923469093,9.41265444500553,9.46594618991709,186295.269867306,0.0,1.0
2002-12-13,13.72,14.23,13.72,14.21,32000,9.13953425233375,9.47926912614498,9.13953425233375,9.46594618991709,48037.4587893133,0.0,1.0
2002-12-16,14.17,14.2,13.66,13.67,65200,9.43930031746131,9.45928472180315,9.09956544365007,9.10622691176401,97876.3222832259,0.0,1.0
2002-12-17,14.02,14.27,14.0,14.19,87100,9.33937829575212,9.50591499860077,9.32605535952423,9.4526232536892,130751.958142162,0.0,1.0
2002-12-18,14.09,14.2,13.99,14.02,102500,9.38600857254974,9.45928472180315,9.31939389141028,9.33937829575212,153869.985184519,0.0,1.0
2002-12-19,14.24,14.24,14.06,14.2,105700,9.48593059425893,9.48593059425893,9.36602416820791,9.45928472180315,158673.731063451,0.0,1.0
2002-12-20,15.01,15.13,14.22,14.25,96400,9.99886363903276,10.0788012564001,9.47260765803104,9.49259206237288,144712.844602806,0.0,1.0
2002-12-23,15.31,15.49,14.85,14.85,78100,10.1987076824511,10.3186141085022,9.89228014920963,9.89228014920963,117241.422857668,0.0,1.0
2002-12-24,15.03,15.14,14.75,14.76,26800,10.0121865752607,10.0854627245141,9.82566546807017,9.83232693618412,40231.3717360497,0.0,1.0
2002-12-26,14.96,15.21,14.96,15.0,12200,9.96555629846304,10.1320930013117,9.96555629846304,9.99220217091882,18314.2811634257,0.0,1.0
2002-12-27,15.0,15.26,14.84,15.0,52100,9.99220217091882,10.1654003418814,9.88561868109568,9.99220217091882,78210.9875913508,0.0,1.0
2002-12-30,14.88,15.35,14.86,15.28,74600,9.91226455355147,10.2253535549069,9.89894161732357,10.1787232781093,111987.325802587,0.0,1.0
2002-12-31,14.67,14.92,14.55,14.91,274100,9.7723737231586,9.93891042600725,9.69243610579125,9.93224895789331,411470.857942212,0.0,1.0
2003-01-02,14.96,15.0,14.67,14.67,78300,9.96555629846304,9.99220217091882,9.7723737231586,9.7723737231586,117541.656975101,0.0,1.0
2003-01-03,14.75,14.98,14.7,14.88,57100,9.82566546807017,9.97887923469093,9.79235812750044,9.91226455355147,85716.840527181,0.0,1.0
2003-01-06,15.49,15.54,14.78,14.78,30900,10.3186141085022,10.3519214490719,9.84564987241201,9.84564987241201,46386.1711434305,0.0,1.0
2003-01-07,15.05,15.69,14.94,15.31,83900,10.0255095114885,10.4518434707811,9.95223336223514,10.1987076824511,125948.212263232,0.0,1.0
2003-01-08,15.0,15.74,14.96,15.0,62200,9.99220217091882,10.4851508113508,9.96555629846304,9.99220217091882,93372.8105217278,0.0,1.0
2003-01-09,15.21,15.41,14.81,15.29,65400,10.1320930013117,10.2653223635906,9.86563427675385,10.1853847462232,98176.556400659,0.0,1.0
2003-01-10,15.21,15.67,15.05,15.34,47900,10.1320930013117,10.4385205345532,10.0255095114885,10.218692086793,71906.0711252533,0.0,1.0
2003-01-13,14.82,15.67,14.81,15.39,70400,9.87229574486779,10.4385205345532,9.86563427675385,10.2519994273627,105682.409336489,0.0,1.0
2003-01-14,15.27,15.44,14.89,15.09,60300,10.1720618099954,10.2853067679324,9.91892602166541,10.0521553839443,90520.5864061119,0.0,1.0
2003-01-15,14.79,16.14,14.48,15.32,192400,9.85231134052595,10.7516095359086,9.64580582899363,10.2053691505651,288825.220970747,0.0,1.0
2003-01-16,14.87,15.4,14.72,15.25,48100,9.90560308543752,10.2586608954767,9.80568106372833,10.1587388737675,72206.3052426866,0.0,1.0
2003-01-17,14.95,14.99,14.77,14.99,17800,9.95889483034909,9.98554070280487,9.83898840429806,9.98554070280487,26720.8364515555,0.0,1.0
2003-01-21,14.76,15.04,14.75,14.99,41200,9.83232693618412,10.0188480433746,9.82566546807017,9.98554070280487,61848.2281912409,0.0,1.0
2003-01-22,14.76,15.0,14.75,14.99,28400,9.83232693618412,9.99220217091882,9.82566546807017,9.98554070280487,42633.2446755156,0.0,1.0
2003-01-23,14.83,14.85,14.75,14.77,37400,9.87895721298174,9.89228014920963,9.82566546807017,9.83898840429806,56143.77996001,0.0,1.0
2003-01-24,14.43,14.99,14.27,14.99,104900,9.6124984884239,9.98554070280487,9.50591499860077,9.98554070280487,157472.794593718,0.0,1.0
2003-01-27,13.68,14.47,13.52,14.47,231300,9.11288837987796,9.63914436087969,9.00630489005483,9.63914436087969,347220.756811506,0.0,1.0
2003-01-28,13.3,14.05,12.86,13.66,246000,8.85975259154802,9.35936270009396,8.5666479945344,9.09956544365007,369287.964442846,0.0,1.0
2003-01-29,13.3,14.05,12.86,13.66,144800,8.85975259154802,9.35936270009396,8.5666479945344,9.09956544365007,217369.501021643,0.0,1.0
2003-01-30,12.8,13.5,12.8,13.31,98200,8.52667918585072,8.99298195382694,8.52667918585072,8.86641405966196,147414.951659705,0.0,1.0
2003-01-31,12.93,13.1,12.69,12.75,66800,8.61327827133202,8.7265232292691,8.45340303659732,8.493371845281,100278.195222692,0.0,1.0
2003-02-03,12.8,13.22,12.2,13.22,89800,8.52667918585072,8.80646084663645,8.12699109901397,8.80646084663645,134805.118727511,0.0,1.0
2003-02-04,12.57,12.83,12.22,12.76,174000,8.37346541922997,8.54666359019256,8.14031403524186,8.50003331339494,261203.682166891,0.0,1.0
2003-02-05,12.37,12.74,12.19,12.65,118900,8.24023605695105,8.48671037716705,8.12032963090003,8.42675716414154,178489.182814042,0.0,1.0
2003-02-06,12.25,12.44,11.98,12.34,86000,8.1602984395837,8.28686633374867,7.98043880050716,8.22025165260921,129100.67049628,0.0,1.0
2003-02-07,11.59,12.34,11.55,12.33,129100,7.72064154406327,8.22025165260921,7.69399567160749,8.21359018449527,193801.122803136,0.0,1.0
2003-02-10,12.0,12.0,11.5,11.54,76000,7.99376173673505,7.99376173673505,7.66068833103776,7.68733420349354,114088.964624619,0.0,1.0
2003-02-11,11.65,12.16,11.65,12.0,64700,7.76061035274695,8.10034522655819,7.76061035274695,7.99376173673505,97125.7369896429,0.0,1.0
2003-02-12,11.01,11.8,10.87,11.8,178300,7.33427639345441,7.86053237445614,7.24101583985917,7.86053237445614,267658.715691705,0.0,1.0
2003-02-13,11.27,11.28,10.86,11.01,128200,7.507474564417,7.51413603253095,7.23435437174522,7.33427639345441,192450.069274687,0.0,1.0
2003-02-14,11.01,11.3,10.94,11.24,56900,7.33427639345441,7.52745896875884,7.28764611665679,7.48749016007517,85416.6064097478,0.0,1.0
2003-02-18,10.74,10.89,10.42,10.67,84300,7.15441675437787,7.25433877608706,6.94124977473161,7.10778647758025,126548.680498097,0.0,1.0
2003-02-19,10.75,10.85,10.47,10.85,173400,7.16107822249182,7.22769290363128,6.97455711530134,7.22769290363128,260302.979814592,0.0,1.0
2003-02-20,10.93,11.0,10.62,10.8,22500,7.28098464854285,7.32761492534047,7.07447913701052,7.19438556306155,33776.3382112359,0.0,1.0
2003-02-21,11.01,11.25,10.47,11.16,171800,7.33427639345441,7.49415162818911,6.97455711530134,7.4341984151636,257901.106875126,0.0,1.0
2003-02-24,10.82,11.6,10.81,11.46,229700,7.20770849928944,7.72730301217722,7.2010470311755,7.63404245858198,344818.88387204,0.0,1.0
2003-02-25,10.7,10.98,9.96,10.98,447600,7.12777088192209,7.31429198911257,6.6348222414901,7.31429198911257,671923.95481552,0.0,1.0
2003-02-26,10.86,11.0,10.43,10.43,410400,7.23435437174522,7.32761492534047,6.94791124284555,6.94791124284555,616080.408972944,0.0,1.0
2003-02-27,11.44,11.9,10.87,11.0,209300,7.62071952235408,7.9271470555956,7.24101583985917,7.32761492534047,314195.003893853,0.0,1.0
2003-02-28,11.55,11.6,11.33,11.44,83900,7.69399567160749,7.72730301217722,7.54744337310068,7.62071952235408,125948.212263231,0.0,1.0
2003-03-03,11.93,12.57,11.56,11.56,222700,7.94713145993743,8.37346541922997,7.70065713972144,7.70065713972144,334310.689761878,0.0,1.0
2003-03-04,11.74,12.05,11.74,11.76,185800,7.82056356577246,8.02706907730478,7.82056356577246,7.83388650200035,278917.495095451,0.0,1.0
2003-03-05,11.78,12.0,11.7,11.85,64600,7.84720943822824,7.99376173673505,7.79391769331668,7.89383971502587,96975.6199309264,0.0,1.0
2003-03-06,11.9,11.96,11.75,11.86,68700,7.9271470555956,7.96711586427927,7.82722503388641,7.90050118313981,103130.419338307,0.0,1.0
2003-03-07,11.6,12.09,11.45,12.09,135100,7.72730301217722,8.05371494976057,7.62738099046803,8.05371494976057,202808.146326132,0.0,1.0
2003-03-10,11.35,11.59,11.35,11.56,26900,7.56076630932857,7.72064154406327,7.56076630932857,7.70065713972144,40381.4887947665,0.0,1.0
2003-03-11,11.52,11.6,11.31,11.36,51000,7.67401126726565,7.72730301217722,7.53412043687279,7.56742777744252,76559.6999454682,0.0,1.0
2003-03-12,11.0,11.1,10.18,10.37,211200,7.32761492534047,7.39422960647993,6.7813745399969,6.90794243416188,317047.228009468,0.0,1.0
2003-03-13,10.95,11.1,10.72,10.72,77900,7.29430758477074,7.39422960647993,7.14109381814998,7.14109381814998,116941.188740235,0.0,1.0
2003-03-14,10.88,11.09,10.85,11.09,102700,7.24767730797312,7.38756813836598,7.22769290363128,7.38756813836598,154170.219301952,0.0,1.0
2003-03-17,11.36,11.48,10.58,10.85,128700,7.56742777744252,7.64736539480987,7.04783326455474,7.22769290363128,193200.65456827,0.0,1.0
2003-03-18,11.18,11.28,10.88,11.01,151900,7.44752135139149,7.51413603253095,7.24767730797312,7.33427639345441,228027.812190522,0.0,1.0
2003-03-19,11.49,11.54,10.86,11.04,227300,7.65402686292381,7.68733420349354,7.23435437174522,7.35426079779625,341216.074462841,0.0,1.0
2003-03-20,11.58,11.75,11.06,11.06,72700,7.71398007594933,7.82722503388641,7.36758373402414,7.36758373402414,109135.101686971,0.0,1.0
2003-03-21,11.91,12.0,11.58,11.86,153600,7.93380852370954,7.99376173673505,7.71398007594933,7.90050118313981,230579.802188704,0.0,1.0
2003-03-24,11.76,11.81,11.55,11.75,59000,7.83388650200035,7.86719384257008,7.69399567160749,7.82722503388641,88569.0646427965,0.0,1.0
2003-03-25,11.82,12.29,11.65,11.76,109000,7.87385531068403,8.18694431203948,7.76061035274695,7.83388650200035,163627.594001099,0.0,1.0
2003-03-26,11.78,12.03,11.55,11.75,81300,7.84720943822824,8.01374614107689,7.69399567160749,7.82722503388641,122045.168736599,0.0,1.0
2003-03-27,12.14,12.17,11.6,11.75,110500,8.0870222903303,8.10700669467213,7.72730301217722,7.82722503388641,165879.349881848,0.0,1.0
2003-03-28,11.67,12.15,11.67,11.76,55200,7.77393328897484,8.09368375844424,7.77393328897484,7.83388650200035,82864.6164115655,0.0,1.0
2003-03-31,11.6,11.86,11.6,11.7,104000,7.72730301217722,7.90050118313981,7.72730301217722,7.79391769331668,156121.741065268,0.0,1.0
2003-04-01,11.73,11.82,11.5,11.6,78400,7.81390209765852,7.87385531068403,7.66068833103776,7.72730301217722,117691.774033818,0.0,1.0
2003-04-02,12.6,12.76,11.45,11.63,111000,8.39344982357181,8.50003331339494,7.62738099046803,7.74728741651906,166629.935175431,0.0,1.0
2003-04-03,12.33,12.71,12.1,12.71,146100,8.21359018449527,8.46672597282521,8.06037641787451,8.46672597282521,219321.022784959,0.0,1.0
2003-04-04,12.25,12.52,12.241,12.47,58500,8.1602984395837,8.34015807866024,8.15430311828115,8.30685073809051,87818.4793492135,0.0,1.0
2003-04-07,12.67,12.99,12.26,12.26,56600,8.44008010036943,8.6532470800157,8.16695990769765,8.16695990769765,84966.2552335979,0.0,1.0
2003-04-08,12.6,12.94,12.06,12.29,117100,8.39344982357181,8.61993973944597,8.03373054541873,8.18694431203948,175787.075757143,0.0,1.0
2003-04-09,12.651,13.2,12.38,12.59,111500,8.42742331095293,8.79313791040856,8.246897525065,8.38678835545786,167380.520469014,0.0,1.0
2003-04-10,12.85,13.109,12.61,12.64,51700,8.55998652642045,8.73251855057165,8.40011129168575,8.42009569602759,77610.5193564844,0.0,1.0
2003-04-11,13.0,13.2,12.764,12.764,100000,8.65990854812964,8.79313791040856,8.50269790064052,8.50269790064052,150117.058716604,0.0,1.0
2003-04-14,13.0,13.191,12.9,12.9,45200,8.65990854812964,8.78714258910601,8.59329386699018,8.59329386699018,67852.9105399051,0.0,1.0
2003-04-15,12.799,13.12,12.71,13.0,413600,8.52601303903933,8.73984616549699,8.46672597282521,8.65990854812964,620884.154851875,0.0,1.0
2003-04-16,12.86,12.95,12.789,12.95,89200,8.5666479945344,8.62660120755991,8.51935157092538,8.62660120755991,133904.416375211,0.0,1.0
2003-04-17,12.97,13.1,12.89,13.0,286300,8.63992414378781,8.7265232292691,8.58663239887624,8.65990854812964,429785.139105637,0.0,1.0
2003-04-21,12.88,13.1,12.65,13.05,193400,8.57997093076229,8.7265232292691,8.42675716414154,8.69321588869937,290326.391557913,0.0,1.0
2003-04-22,12.99,13.11,12.75,12.75,84800,8.6532470800157,8.73318469738305,8.493371845281,8.493371845281,127299.26579168,0.0,1.0
2003-04-23,12.92,13.13,12.89,13.13,80900,8.60661680321807,8.74650763361094,8.58663239887624,8.74650763361094,121444.700501733,0.0,1.0
2003-04-24,12.91,13.07,12.83,12.85,41600,8.59995533510413,8.70653882492726,8.54666359019256,8.55998652642045,62448.6964261073,0.0,1.0
2003-04-25,12.86,13.06,12.79,12.9,64600,8.5666479945344,8.69987735681332,8.52001771773678,8.59329386699018,96975.6199309263,0.0,1.0
2003-04-28,12.87,13.13,12.75,13.08,98400,8.57330946264834,8.74650763361094,8.493371845281,8.71320029304121,147715.185777139,0.0,1.0
2003-04-29,13.0,13.23,12.78,12.78,341700,8.65990854812964,8.8131223147504,8.51335624962283,8.51335624962283,512949.989634637,0.0,1.0
2003-04-30,14.17,14.379,11.88,12.73,190400,9.43930031746131,9.57852500104278,7.9138241193677,8.4800489090531,285822.879796414,0.0,1.0
2003-05-01,13.94,14.299,13.2,14.15,101700,9.28608655084055,9.52523325613121,8.79313791040856,9.42597738123342,152669.048714787,0.0,1.0
2003-05-02,14.65,14.76,13.87,13.91,77200,9.75905078693071,9.83232693618412,9.23945627404293,9.26610214649872,115890.369329218,0.0,1.0
2003-05-05,14.7,15.04,14.52,14.66,165300,9.79235812750044,10.0188480433746,9.67245170144941,9.76571225504466,248143.498058547,0.0,1.0
2003-05-06,14.39,14.69,14.35,14.53,199800,9.58585261596812,9.7856966593865,9.55920674351234,9.67911316956336,299933.883315775,0.0,1.0
2003-05-07,14.33,14.5,14.2,14.5,112700,9.54588380728444,9.65912876522152,9.45928472180315,9.65912876522152,169181.925173613,0.0,1.0
2003-05-08,14.04,14.35,13.93,14.15,131700,9.35270123198001,9.55920674351234,9.27942508272661,9.42597738123342,197704.166329768,0.0,1.0
2003-05-09,13.99,14.1,13.57,14.1,75100,9.31939389141028,9.39267004066369,9.03961223062456,9.39267004066369,112737.91109617,0.0,1.0
2003-05-12,13.85,14.68,13.82,13.98,85400,9.22613333781504,9.77903519127255,9.2061489334732,9.31273242329634,128199.96814398,0.0,1.0
2003-05-13,13.57,14.0,13.24,13.84,93900,9.03961223062456,9.32605535952423,8.81978378286434,9.2194718697011,140959.918134891,0.0,1.0
2003-05-14,13.79,14.0,13.45,13.45,69400,9.18616452913137,9.32605535952423,8.95967461325721,8.95967461325721,104181.238749323,0.0,1.0
2003-05-15,13.46,13.9,13.28,13.76,276600,8.96633608137115,9.25944067838477,8.84642965532013,9.16618012478953,415223.784410127,0.0,1.0
2003-05-16,12.55,13.77,12.55,13.06,240300,8.36014248300208,9.17284159290347,8.36014248300208,8.69987735681332,360731.292096,0.0,1.0
2003-05-19,12.6,12.77,12.55,12.57,237500,8.39344982357181,8.50669478150889,8.36014248300208,8.37346541922997,356528.014451935,0.0,1.0
2003-05-20,12.71,12.99,12.5,12.5,107300,8.46672597282521,8.6532470800157,8.32683514243235,8.32683514243235,161075.604002916,0.0,1.0
2003-05-21,12.8,13.07,12.55,12.57,72900,8.52667918585072,8.70653882492726,8.36014248300208,8.37346541922997,109435.335804405,0.0,1.0
2003-05-22,13.28,13.39,12.72,12.79,98000,8.84642965532013,8.91970580457353,8.47338744093916,8.52001771773678,147114.717542272,0.0,1.0
2003-05-23,12.75,13.19,12.6,13.189,74300,8.493371845281,8.78647644229461,8.39344982357181,8.78581029548322,111536.974626437,0.0,1.0
2003-05-27,13.16,13.35,12.61,12.67,111300,8.76649203795278,8.89305993211775,8.40011129168575,8.44008010036943,167080.28635158,0.0,1.0
2003-05-28,13.44,13.77,13.16,13.39,125800,8.95301314514326,9.17284159290347,8.76649203795278,8.91970580457353,188847.259865488,0.0,1.0
2003-05-29,13.95,13.96,13.54,13.54,46700,9.2927480189545,9.29940948706845,9.01962782628272,9.01962782628272,70104.6664206542,0.0,1.0
2003-05-30,14.28,14.29,13.9,13.98,107400,9.51257646671471,9.51923793482866,9.25944067838477,9.31273242329634,161225.721061633,0.0,1.0
2003-06-02,13.84,14.4,13.79,14.34,69000,9.2194718697011,9.59251408408207,9.18616452913137,9.55254527539839,103580.770514457,0.0,1.0
2003-06-03,13.32,13.84,13.12,13.79,87100,8.87307552777591,9.2194718697011,8.73984616549699,9.18616452913137,130751.958142162,0.0,1.0
2003-06-04,13.83,13.92,13.091,13.44,172300,9.21281040158715,9.27276361461266,8.72052790796655,8.95301314514326,258651.692168709,0.0,1.0
2003-06-05,14.02,14.3,13.73,13.85,147400,9.33937829575212,9.52589940294261,9.14619572044769,9.22613333781504,221272.544548275,0.0,1.0
2003-06-06,14.32,14.42,14.0,14.19,125900,9.5392223391705,9.60583702030996,9.32605535952423,9.4526232536892,188997.376924205,0.0,1.0
2003-06-09,14.25,14.36,14.02,14.18,62400,9.49259206237288,9.56586821162628,9.33937829575212,9.44596178557526,93673.044639161,0.0,1.0
2003-06-10,14.35,14.46,13.9,14.17,54800,9.55920674351234,9.63248289276574,9.25944067838477,9.43930031746131,82264.1481766991,0.0,1.0
2003-06-11,14.35,14.36,14.14,14.185,133400,9.55920674351234,9.56586821162628,9.41931591311947,9.44929251963223,200256.15632795,0.0,1.0
2003-06-12,14.26,14.4,13.81,13.84,87300,9.49925353048682,9.59251408408207,9.19948746535926,9.2194718697011,131052.192259595,0.0,1.0
2003-06-13,14.1,14.35,14.1,14.25,144000,9.39267004066369,9.55920674351234,9.39267004066369,9.49259206237288,216168.56455191,0.0,1.0
2003-06-16,14.04,14.25,13.65,14.02,126300,9.35270123198001,9.49259206237288,9.09290397553612,9.33937829575212,189597.845159071,0.0,1.0
2003-06-17,13.61,14.0,13.5,13.99,222800,9.06625810308034,9.32605535952423,8.99298195382694,9.31939389141028,334460.806820594,0.0,1.0
2003-06-18,13.74,13.75,13.3,13.44,124900,9.15285718856164,9.15951865667558,8.85975259154802,8.95301314514326,187496.206337039,0.0,1.0
2003-06-19,13.49,13.73,13.13,13.73,212900,8.98632048571299,9.14619572044769,8.74650763361094,9.14619572044769,319599.21800765,0.0,1.0
2003-06-20,13.38,13.555,13.1,13.55,88000,8.91304433645959,9.02962002845364,8.7265232292691,9.02628929439667,132103.011670612,0.0,1.0
2003-06-23,13.07,13.299,12.85,13.1,92000,8.70653882492726,8.85908644473662,8.55998652642045,8.7265232292691,138107.694019276,0.0,1.0
2003-06-24,12.9,13.1,12.62,13.02,124000,8.59329386699018,8.7265232292691,8.4067727597997,8.67323148435753,186145.152808589,0.0,1.0
2003-06-25,12.39,13.0,12.2,12.89,246100,8.25355899317894,8.65990854812964,8.12699109901397,8.58663239887624,369438.081501563,0.0,1.0
2003-06-26,12.75,12.75,12.266,12.39,260400,8.493371845281,8.493371845281,8.17095678856601,8.25355899317894,390904.820898037,0.0,1.0
2003-06-27,12.3,12.85,12.1,12.49,122300,8.19360578015343,8.55998652642045,8.06037641787451,8.3201736743184,183593.162810407,0.0,1.0
2003-06-30,12.62,12.75,12.17,12.289,156600,8.4067727597997,8.493371845281,8.10700669467213,8.18627816522809,235083.313950202,0.0,1.0
2003-07-01,12.75,12.75,12.35,12.63,52500,8.493371845281,8.493371845281,8.22691312072316,8.41343422791365,78811.4558262171,0.0,1.0
2003-07-02,13.09,13.11,12.65,12.73,581100,8.71986176115515,8.73318469738305,8.42675716414154,8.4800489090531,872330.228202187,0.0,1.0
2003-07-03,13.25,13.62,13.05,13.62,25900,8.82644525097829,9.07291957119429,8.69321588869937,9.07291957119429,38880.3182076005,0.0,1.0
2003-07-07,13.38,13.54,13.1,13.35,113300,8.91304433645959,9.01962782628272,8.7265232292691,8.89305993211775,170082.627525912,0.0,1.0
2003-07-08,14.17,14.28,13.175,13.175,394300,9.43930031746131,9.51257646671471,8.7764842401237,8.7764842401237,591911.56251957,0.0,1.0
2003-07-09,14.62,14.87,13.97,14.14,292000,9.73906638258887,9.90560308543752,9.30607095518239,9.41931591311947,438341.811452484,0.0,1.0
2003-07-10,14.39,14.97,13.1,14.92,225400,9.58585261596812,9.97221776657698,8.7265232292691,9.93891042600725,338363.850347226,0.0,1.0
2003-07-11,14.74,14.87,14.3,14.36,62500,9.81900399995622,9.90560308543752,9.52589940294261,9.56586821162628,93823.1616978777,0.0,1.0
2003-07-14,14.96,15.5,14.54,14.8,116500,9.96555629846304,10.3252755766161,9.68577463767731,9.8589728086399,174886.373404844,0.0,1.0
2003-07-15,15.5,15.51,14.87,15.11,380100,10.3252755766161,10.3319370447301,9.90560308543752,10.0654783201722,570594.940181813,0.0,1.0
2003-07-16,15.59,15.72,15.25,15.37,215600,10.3852287896416,10.4718278751229,10.1587388737675,10.2386764911348,323652.378592999,0.0,1.0
2003-07-17,14.75,15.69,14.73,15.58,499500,9.82566546807017,10.4518434707811,9.81234253184228,10.3785673215277,749834.708289438,0.0,1.0
2003-07-18,15.67,15.67,14.71,14.76,466800,10.4385205345532,10.4385205345532,9.79901959561439,9.83232693618412,700746.430089108,0.0,1.0
2003-07-21,15.13,16.14,14.98,15.381,148200,10.0788012564001,10.7516095359086,9.97887923469093,10.2460041060602,222473.481018008,0.0,1.0
2003-07-22,15.41,15.75,14.96,15.06,43500,10.2653223635906,10.4918122794648,9.96555629846304,10.0321709796025,65300.9205417228,0.0,1.0
2003-07-23,15.19,15.429,15.0,15.28,65900,10.1187700650838,10.2779791530071,9.99220217091882,10.1787232781093,98927.1416942421,0.0,1.0
2003-07-24,15.65,15.96,15.18,15.18,91900,10.4251975983253,10.6317031098576,10.1121085969698,10.1121085969698,137957.576960559,0.0,1.0
2003-07-25,16.031,16.06,15.33,15.51,87200,10.6789995334666,10.6983177909971,10.212030618679,10.3319370447301,130902.075200879,0.0,1.0
2003-07-28,16.33,16.44,15.86,16.0,87600,10.8781774300736,10.951453579327,10.5650884287182,10.6583489823134,131502.543435745,0.0,1.0
2003-07-29,15.83,16.5,15.53,16.15,188300,10.5451040243763,10.9914223880107,10.3452599809579,10.7582710040226,282670.421563366,0.0,1.0
2003-07-30,15.7,15.87,15.5,15.59,60600,10.458504938895,10.5717498968321,10.3252755766161,10.3852287896416,90970.9375822624,0.0,1.0
2003-07-31,18.17,18.55,15.64,15.75,505400,12.1038875630397,12.3570233513696,10.4185361302114,10.4918122794648,758691.614753715,0.0,1.0
2003-08-01,17.51,18.34,17.36,18.2,223400,11.6642306675192,12.2171325209767,11.56430864581,12.1238719673815,335361.509172895,0.0,1.0
2003-08-04,17.51,17.89,17.3,17.89,223000,11.6642306675192,11.9173664558492,11.5243398371264,11.9173664558492,334761.040938028,0.0,1.0
2003-08-05,17.02,17.51,16.64,17.35,135900,11.3378187299359,11.6642306675192,11.0846829416059,11.5576471776961,204009.082795865,0.0,1.0
2003-08-06,16.9,17.33,16.76,16.77,63400,11.2578811125685,11.5443242414682,11.1646205589733,11.1712820270872,95174.2152263273,0.0,1.0
2003-08-07,16.46,16.76,15.85,16.76,89400,10.9647765155549,11.1646205589733,10.5584269606042,11.1646205589733,134204.650492644,0.0,1.0
2003-08-08,16.61,16.82,16.26,16.26,32000,11.0646985372641,11.204589367657,10.831547153276,10.831547153276,48037.4587893134,0.0,1.0
2003-08-11,17.37,17.76,16.56,16.56,141100,11.570970113924,11.8307673703679,11.0313911966944,11.0313911966944,211815.169849128,0.0,1.0
2003-08-12,17.98,18.0,17.44,17.44,71100,11.9773196688747,11.9906426051026,11.6176003907216,11.6176003907216,106733.228747506,0.0,1.0
2003-08-13,17.55,18.0,17.54,18.0,45000,11.690876539975,11.9906426051026,11.6842150718611,11.9906426051026,67552.676422472,0.0,1.0
2003-08-14,17.59,17.85,17.53,17.53,66000,11.7175224124308,11.8907205833934,11.6775536037471,11.6775536037471,99077.2587529588,0.0,1.0
2003-08-15,17.85,17.85,17.141,17.65,33700,11.8907205833934,11.8907205833934,11.4184224941146,11.7574912211145,50589.4487874956,0.0,1.0
2003-08-18,17.89,18.0,17.76,17.81,86800,11.9173664558492,11.9906426051026,11.8307673703679,11.8640747109376,130301.606966012,0.0,1.0
2003-08-19,18.82,18.82,17.73,18.0,112200,12.5368829904461,12.5368829904461,11.810782966026,11.9906426051026,168431.33988003,0.0,1.0
2003-08-20,18.745,19.46,18.66,18.84,159900,12.4869219795915,12.9632169497387,12.430299500623,12.550205926674,240037.176887851,0.0,1.0
2003-08-21,19.0,19.46,18.49,18.68,35500,12.6567894164972,12.9632169497387,12.3170545426859,12.4436224368509,53291.5558443944,0.0,1.0
2003-08-22,18.03,19.22,18.03,19.1,105500,12.0106270094444,12.803341715004,12.0106270094444,12.7234040976366,158373.496946018,0.0,1.0
2003-08-25,18.5,18.55,18.0,18.0,104400,12.3237160107999,12.3570233513696,11.9906426051026,11.9906426051026,156722.209300134,0.0,1.0
2003-08-26,18.5,18.6774,17.89,18.45,78800,12.3237160107999,12.4418904551413,11.9173664558492,12.2904086702301,118292.242268684,0.0,1.0
2003-08-27,18.34,18.5,18.15,18.5,16700,12.2171325209767,12.3237160107999,12.0905646268118,12.3237160107999,25069.548805673,0.0,1.0
2003-08-28,18.55,18.55,18.05,18.39,64900,12.3570233513696,12.3570233513696,12.0239499456723,12.2504398615465,97425.9711070762,0.0,1.0
2003-08-29,18.62,18.73,18.24,18.47,71400,12.4036536281672,12.4769297774206,12.1505178398373,12.303731606458,107183.579923656,0.0,1.0
2003-09-02,19.69,19.81,18.64,18.64,113800,13.1164307163594,13.1963683337268,12.4169765643951,12.4169765643951,170833.212819496,0.0,1.0
2003-09-03,19.86,20.0,19.53,19.88,75300,13.2296756742965,13.3229362278918,13.0098472265363,13.2429986105244,113038.145213603,0.0,1.0
2003-09-04,19.1,19.95,18.72,19.675,78600,12.7234040976366,13.289628887322,12.4702683093067,13.1064385141885,117992.008151251,0.0,1.0
2003-09-05,18.38,19.14,18.06,18.84,102700,12.2437783934325,12.7500499700924,12.0306114137863,12.550205926674,154170.219301953,0.0,1.0
2003-09-08,18.84,18.91,18.06,18.47,126800,12.550205926674,12.5968362034717,12.0306114137863,12.303731606458,190348.430452655,0.0,1.0
2003-09-09,19.39,19.63,18.92,18.98,35700,12.9165866729411,13.0764619076758,12.6034976715856,12.6434664802693,53591.7899618275,0.0,1.0
2003-09-10,18.6,19.41,18.5,19.41,167800,12.3903306919393,12.929909609169,12.3237160107999,12.929909609169,251896.424526463,0.0,1.0
2003-09-11,18.72,18.9,18.43,18.48,149600,12.4702683093067,12.5901747353577,12.2770857340023,12.310393074572,224575.11984004,0.0,1.0
2003-09-12,18.8,19.0,18.65,18.73,37300,12.5235600542183,12.6567894164972,12.4236380325091,12.4769297774206,55993.6629012931,0.0,1.0
2003-09-15,18.75,19.0,18.74,18.94,59800,12.4902527136485,12.6567894164972,12.4835912455346,12.6168206078135,89770.0011125295,0.0,1.0
2003-09-16,18.61,19.0,18.54,18.87,45000,12.3969921600533,12.6567894164972,12.3503618832557,12.5701903310159,67552.6764224718,0.0,1.0
2003-09-17,19.14,19.19,18.5,18.65,48600,12.7500499700924,12.7833573106621,12.3237160107999,12.4236380325091,72956.8905362697,0.0,1.0
2003-09-18,19.52,19.8,18.83,18.83,56500,13.0031857584224,13.1897068656128,12.5435444585601,12.5435444585601,84816.1381748811,0.0,1.0
2003-09-19,19.52,19.76,19.12,19.12,54600,13.0031857584224,13.1630609931571,12.7367270338645,12.7367270338645,81963.9140592656,0.0,1.0
2003-09-22,19.29,19.42,18.93,19.32,42000,12.8499719918016,12.9365710772829,12.6101591396995,12.8699563961434,63049.1646609738,0.0,1.0
2003-09-23,19.19,19.61,19.13,19.31,23700,12.7833573106621,13.0631389714479,12.7433885019785,12.8632949280295,35577.7429158353,0.0,1.0
2003-09-24,18.62,19.27,18.62,19.23,142700,12.4036536281672,12.8366490555737,12.4036536281672,12.8100031831179,214217.042788595,0.0,1.0
2003-09-25,18.4,18.66,17.99,18.66,137500,12.2571013296604,12.430299500623,11.9839811369886,12.430299500623,206410.955735331,0.0,1.0
2003-09-26,18.15,18.5,17.77,18.13,104100,12.0905646268118,12.3237160107999,11.8374288384818,12.0772416905839,156271.858123985,0.0,1.0
2003-09-29,17.69,17.99,17.42,17.77,114300,11.7841370935703,11.9839811369886,11.6042774544937,11.8374288384818,171583.798113078,0.0,1.0
2003-09-30,17.0,17.75,16.76,16.76,136300,11.324495793708,11.8241059022539,11.1646205589733,11.1646205589733,204609.551030731,0.0,1.0
2003-10-01,17.5,17.55,16.97,17.14,125800,11.6575691994053,11.690876539975,11.3045113893662,11.4177563473032,188847.259865488,0.0,1.0
2003-10-02,18.08,18.37,17.6,17.68,58500,12.0439343500141,12.2371169253186,11.7241838805447,11.7774756254563,87818.4793492138,0.0,1.0
2003-10-03,18.56,18.95,18.01,18.196,170800,12.3636848194835,12.6234820759274,11.9973040732165,12.1212073801359,256399.936287961,0.0,1.0
2003-10-06,18.78,18.87,18.62,18.74,76100,12.5102371179904,12.5701903310159,12.4036536281672,12.4835912455346,114239.081683335,0.0,1.0
2003-10-07,18.46,18.76,18.45,18.645,242200,12.2970701383441,12.4969141817625,12.2904086702301,12.4203072984521,363583.516211615,0.0,1.0
2003-10-08,18.42,18.75,18.33,18.57,236200,12.2704242658883,12.4902527136485,12.2104710528628,12.3703462875975,354576.492688619,0.0,1.0
2003-10-09,18.53,19.01,18.29,18.55,116300,12.3437004151417,12.6634508846111,12.183825180407,12.3570233513696,174586.139287411,0.0,1.0
2003-10-10,18.75,18.84,18.42,18.42,19200,12.4902527136485,12.550205926674,12.2704242658883,12.2704242658883,28822.4752735881,0.0,1.0
2003-10-13,19.32,19.64,18.57,18.57,35700,12.8699563961434,13.0831233757897,12.3703462875975,12.3703462875975,53591.7899618279,0.0,1.0
2003-10-14,19.67,19.67,19.21,19.37,41500,13.1031077801315,13.1031077801315,12.79668024689,12.9032637367132,62298.5793673909,0.0,1.0
2003-10-15,20.09,20.32,19.48,19.565,221100,13.3828894409173,13.536103207538,12.9765398859666,13.0331623649351,331908.816822411,0.0,1.0
2003-10-16,20.0,20.2,19.9,19.9,69300,13.3229362278918,13.4561655901707,13.2563215467523,13.2563215467523,104031.121690606,0.0,1.0
2003-10-17,19.81,20.05,19.48,19.977,121600,13.1963683337268,13.3562435684615,12.9765398859666,13.3076148512297,182542.34339939,0.0,1.0
2003-10-20,19.74,20.0,19.57,19.73,82900,13.1497380569292,13.3229362278918,13.0364930989921,13.1430765888152,124447.041676065,0.0,1.0
2003-10-21,19.74,19.88,19.66,19.66,15700,13.1497380569292,13.2429986105244,13.0964463120176,13.0964463120176,23568.3782185068,0.0,1.0
2003-10-22,19.3,19.75,19.261,19.719,100800,12.8566334599155,13.1563995250431,12.8306537342712,13.1357489738899,151317.995186338,0.0,1.0
2003-10-23,19.4,19.67,19.15,19.3,46400,12.923248141055,13.1031077801315,12.7567114382064,12.8566334599155,69654.3152445044,0.0,1.0
2003-10-24,19.25,19.41,19.24,19.38,71200,12.8233261193458,12.929909609169,12.8166646512319,12.9099252048271,106883.345806222,0.0,1.0
2003-10-27,19.34,20.0,19.28,19.35,92900,12.8832793323713,13.3229362278918,12.8433105236877,12.8899408004853,139458.747547726,0.0,1.0
2003-10-28,20.18,20.18,19.3,19.44,63000,13.4428426539428,13.4428426539428,12.8566334599155,12.9498940135108,94573.7469914605,0.0,1.0
2003-10-29,19.99,20.53,19.53,20.25,80400,13.3162747597778,13.6759940379309,13.0098472265363,13.4894729307404,120694.11520815,0.0,1.0
2003-10-30,19.75,20.0,19.65,19.97,131800,13.1563995250431,13.3229362278918,13.0897848439037,13.3029518235499,197854.283388484,0.0,1.0
2003-10-31,19.76,20.02,19.7,19.92,61100,13.1630609931571,13.3362591641196,13.1230921844734,13.2696444829802,91721.5228758449,0.0,1.0
2003-11-03,20.51,20.61,19.5,19.96,97300,13.662671101703,13.7292857828425,12.9898628221945,13.296290355436,146063.898131256,0.0,1.0
2003-11-04,20.46,20.83,20.13,20.65,92600,13.6293637611333,13.8758380813493,13.4095353133731,13.7559316552982,139008.396371575,0.0,1.0
2003-11-05,20.14,20.56,19.99,20.56,91000,13.416196781487,13.6959784422727,13.3162747597778,13.6959784422727,136606.52343211,0.0,1.0
2003-11-06,20.25,20.47,20.0,20.42,71300,13.4894729307404,13.6360252292472,13.3229362278918,13.6027178886775,107033.462864939,0.0,1.0
2003-11-07,20.06,20.66,20.01,20.47,141500,13.3629050365754,13.7625931234122,13.3295976960057,13.6360252292472,212415.638083995,0.0,1.0
2003-11-10,20.32,20.52,20.07,20.07,78700,13.536103207538,13.6693325698169,13.3695665046894,13.3695665046894,118142.125209968,0.0,1.0
2003-11-11,19.96,20.375,19.85,20.28,109000,13.296290355436,13.5727412821647,13.2230142061826,13.5094573350822,163627.594001098,0.0,1.0
2003-11-12,20.05,20.05,19.81,20.0,80700,13.3562435684615,13.3562435684615,13.1963683337268,13.3229362278918,121144.466384299,0.0,1.0
2003-11-13,20.41,20.8,19.53,20.04,97000,13.5960564205635,13.8558536770074,13.0098472265363,13.3495821003475,145613.546955106,0.0,1.0
2003-11-14,20.3,20.5,19.96,20.4,84600,13.5227802713101,13.6560096335891,13.296290355436,13.5893949524496,126999.031674247,0.0,1.0
2003-11-17,21.28,21.5,20.16,20.29,238400,14.1756041464768,14.3221564449836,13.4295197177149,13.5161188031962,357879.067980385,0.0,1.0
2003-11-18,20.71,21.66,20.61,21.56,160200,13.7959004639819,14.4287399348068,13.7292857828425,14.3621252536673,240487.528064,0.0,1.0
2003-11-19,21.26,21.5,20.56,20.56,102000,14.1622812102489,14.3221564449836,13.6959784422727,13.6959784422727,153119.399890937,0.0,1.0
2003-11-20,21.71,22.0,21.07,21.285,143300,14.4620472753765,14.6552298506809,14.035713316084,14.1789348805338,215117.745140894,0.0,1.0
2003-11-21,21.86,22.04,21.56,21.58,94400,14.5619692970857,14.6818757231367,14.3621252536673,14.3754481898952,141710.503428474,0.0,1.0
2003-11-24,22.38,22.39,21.47,22.0,173300,14.9083656390109,14.9150271071248,14.3021720406418,14.6552298506809,260152.862755875,0.0,1.0
2003-11-25,23.2,23.33,22.21,22.37,179400,15.4546060243544,15.5412051098357,14.7951206810738,14.9017041708969,269310.003337589,0.0,1.0
2003-11-26,23.39,23.61,23.03,23.35,96700,15.5811739185194,15.7277262170262,15.3413610664174,15.5545280460636,145163.195778956,0.0,1.0
2003-11-28,24.05,24.16,23.25,23.25,91500,16.0208308140398,16.0941069632932,15.4879133649242,15.4879133649242,137357.108725693,0.0,1.0
2003-12-01,22.89,24.29,22.85,24.29,252100,15.2481005128221,16.1807060487745,15.2214546403663,16.1807060487745,378445.10502456,0.0,1.0
2003-12-02,23.55,23.73,22.8,22.86,104200,15.6877574083425,15.8076638343936,15.1881472997966,15.2281161084803,156421.975182702,0.0,1.0
2003-12-03,22.87,23.85,22.83,23.8,73100,15.2347775765942,15.8876014517609,15.2081317041384,15.8542941111912,109735.569921838,0.0,1.0
2003-12-04,23.72,23.78,22.66,22.85,179200,15.8010023662796,15.8409711749633,15.0948867462014,15.2214546403663,269009.769220155,0.0,1.0
2003-12-05,23.56,23.768,23.35,23.49,141400,15.6944188764565,15.8329774132266,15.5545280460636,15.6477885996589,212265.521025278,0.0,1.0
2003-12-08,22.82,23.75,22.8,23.67,59000,15.2014702360245,15.8209867706215,15.1881472997966,15.7676950257099,88569.0646427965,0.0,1.0
2003-12-09,22.79,23.23,22.3,22.84,52000,15.1814858316827,15.4745904286963,14.8550738940993,15.2147931722524,78060.870532634,0.0,1.0
2003-12-10,23.16,23.47,22.24,22.24,56300,15.4279601518987,15.634465663431,14.8151050854156,14.8151050854156,84515.9040574479,0.0,1.0
2003-12-11,23.41,23.6,22.65,22.96,66700,15.5944968547473,15.7210647489123,15.0882252780874,15.2947307896197,100128.078163975,0.0,1.0
2003-12-12,23.48,23.72,22.73,23.41,124700,15.6411271315449,15.8010023662796,15.141517022999,15.5944968547473,187195.972219606,0.0,1.0
2003-12-15,22.16,23.77,22.02,23.63,94800,14.7618133405041,15.8343097068494,14.6685527869088,15.7410491532541,142310.97166334,0.0,1.0
2003-12-16,22.6,22.8,21.85,22.0,90300,15.0549179375177,15.1881472997966,14.5553078289717,14.6552298506809,135555.704021093,0.0,1.0
2003-12-17,22.02,22.18,21.84,21.92,68200,14.6685527869088,14.775136276732,14.5486463608578,14.6019381057694,102379.834044724,0.0,1.0
2003-12-18,21.8,22.15,21.1,21.65,185500,14.522000488402,14.7551518723901,14.0556977204258,14.4220784666928,278467.143919301,0.0,1.0
2003-12-19,20.8,22.15,20.61,22.15,255300,13.8558536770074,14.7551518723901,13.7292857828425,14.7551518723901,383248.850903491,0.0,1.0
2003-12-22,21.0,21.25,20.61,20.61,116400,13.9890830392863,14.155619742135,13.7292857828425,13.7292857828425,174736.256346128,0.0,1.0
2003-12-23,21.04,21.45,20.73,20.91,125900,14.0157289117421,14.2888491044139,13.8092234002098,13.9291298262608,188997.376924205,0.0,1.0
2003-12-24,20.99,21.01,20.86,21.0,23600,13.9824215711724,13.9957445074003,13.8958224856911,13.9890830392863,35427.6258571186,0.0,1.0
2003-12-26,21.0,21.0,20.93,20.93,14900,13.9890830392863,13.9890830392863,13.9424527624887,13.9424527624887,22367.4417487741,0.0,1.0
2003-12-29,22.09,22.11,21.09,21.09,63800,14.7151830637064,14.7285059999343,14.0490362523119,14.0490362523119,95774.6834611938,0.0,1.0
2003-12-30,22.14,22.21,21.43,21.85,77500,14.7484904042762,14.7951206810738,14.275526168186,14.5553078289717,116340.720505368,0.0,1.0
2003-12-31,21.8,22.31,21.33,22.22,72700,14.522000488402,14.8617353622133,14.2089114870466,14.8017821491877,109135.101686971,0.0,1.0
2004-01-02,21.7,22.2,21.53,21.81,51800,14.4553858072626,14.7884592129599,14.3421408493255,14.528661956516,77760.6364152007,0.0,1.0
2004-01-05,21.66,21.77,21.3,21.53,88100,14.4287399348068,14.5020160840602,14.1889270827047,14.3421408493255,132253.128729328,0.0,1.0
2004-01-06,21.4,21.53,21.22,21.3,129700,14.2555417638442,14.3421408493255,14.1356353377932,14.1889270827047,194701.825155435,0.0,1.0
2004-01-07,21.99,21.99,21.39,21.39,57200,14.648568382567,14.648568382567,14.2488802957302,14.2488802957302,85866.9575858975,0.0,1.0
2004-01-08,22.58,22.59,21.96,21.96,49100,15.0415950012898,15.0482564694037,14.6285839782251,14.6285839782251,73707.4758298526,0.0,1.0
2004-01-09,21.92,22.75,21.89,22.455,92300,14.6019381057694,15.1548399592269,14.5819537014275,14.9583266498655,138558.045195425,0.0,1.0
2004-01-12,22.73,22.77,21.57,21.92,68000,15.141517022999,15.1681628954548,14.3687867217813,14.6019381057694,102079.599927291,0.0,1.0
2004-01-13,21.97,22.77,21.41,22.37,100400,14.6352454463391,15.1681628954548,14.2622032319581,14.9017041708969,150717.526951471,0.0,1.0
2004-01-14,23.01,23.17,21.89,22.11,136200,15.3280381301895,15.4346216200126,14.5819537014275,14.7285059999343,204459.433972014,0.0,1.0
2004-01-15,21.66,23.5,21.66,23.5,86300,14.4287399348068,15.6544500677728,14.4287399348068,15.6544500677728,129551.021672429,0.0,1.0
2004-01-16,22.03,22.25,21.55,21.58,62400,14.6752142550228,14.8217665535296,14.3554637855534,14.3754481898952,93673.0446391608,0.0,1.0
2004-01-20,22.5,22.67,21.14,21.44,86500,14.9883032563782,15.1015482143153,14.0823435928816,14.2821876363,129851.255789863,0.0,1.0
2004-01-21,22.73,23.296,22.01,22.34,89500,15.141517022999,15.5185561182483,14.6618913187949,14.8817197665551,134354.767551361,0.0,1.0
2004-01-22,22.67,22.9,22.12,22.84,50300,15.1015482143153,15.2547619809361,14.7351674680483,15.2147931722524,75508.8805344519,0.0,1.0
2004-01-23,22.4,22.86,21.95,22.62,44900,14.9216885752388,15.2281161084803,14.6219225101112,15.0682408737456,67402.5593637551,0.0,1.0
2004-01-26,22.42,22.61,21.58,22.45,59500,14.9350115114667,15.0615794056316,14.3754481898952,14.9549959158085,89319.6499363793,0.0,1.0
2004-01-27,21.97,22.59,21.8,22.5,39800,14.6352454463391,15.0482564694037,14.522000488402,14.9883032563782,59746.5893692084,0.0,1.0
2004-01-28,21.71,22.22,21.56,21.92,72700,14.4620472753765,14.8017821491877,14.3621252536673,14.6019381057694,109135.101686971,0.0,1.0
2004-01-29,21.79,21.91,21.26,21.71,46200,14.5153390202881,14.5952766376554,14.1622812102489,14.4620472753765,69354.081127071,0.0,1.0
2004-01-30,21.45,21.91,21.2,21.531,39800,14.2888491044139,14.5952766376554,14.1223124015653,14.3428069961369,59746.5893692085,0.0,1.0
2004-02-02,21.63,22.1,21.43,21.66,48900,14.4087555304649,14.7218445318204,14.275526168186,14.4287399348068,73407.2417124196,0.0,1.0
2004-02-03,21.53,21.65,21.26,21.59,33600,14.3421408493255,14.4220784666928,14.1622812102489,14.3821096580092,50439.3317287789,0.0,1.0
2004-02-04,20.2,21.3,19.77,21.19,83800,13.4561655901707,14.1889270827047,13.169722461271,14.1156509334513,125798.095204514,0.0,1.0
2004-02-05,20.42,20.89,19.74,20.25,89600,13.6027178886775,13.9158068900329,13.1497380569292,13.4894729307404,134504.884610077,0.0,1.0
2004-02-06,21.27,22.12,20.67,20.67,62200,14.1689426783629,14.7351674680483,13.7692545915261,13.7692545915261,93372.8105217277,0.0,1.0
2004-02-09,21.37,22.17,20.89,21.44,82300,14.2355573595023,14.768474808618,13.9158068900329,14.2821876363,123546.339323766,0.0,1.0
2004-02-10,22.0,22.35,21.61,22.06,57600,14.6552298506809,14.888381234669,14.395432594237,14.6951986593646,86467.4258207642,0.0,1.0
2004-02-11,22.49,22.52,21.91,22.2,23500,14.9816417882643,15.0016261926061,14.5952766376554,14.7884592129599,35277.5087984019,0.0,1.0
2004-02-12,21.45,22.493,21.4,22.493,38500,14.2888491044139,14.9836402286985,14.2555417638442,14.9836402286985,57795.0676058926,0.0,1.0
2004-02-13,20.09,21.67,20.09,21.67,80300,13.3828894409173,14.4354014029207,13.3828894409173,14.4354014029207,120543.998149433,0.0,1.0
2004-02-17,20.68,20.75,20.11,20.11,159300,13.7759160596401,13.8225463364377,13.3962123771452,13.3962123771452,239136.47453555,0.0,1.0
2004-02-18,20.33,21.07,20.24,20.77,36500,13.542764675652,14.035713316084,13.4828114626265,13.8358692726656,54792.7264315604,0.0,1.0
2004-02-19,20.33,20.96,20.24,20.46,142200,13.542764675652,13.9624371668306,13.4828114626265,13.6293637611333,213466.457495011,0.0,1.0
2004-02-20,19.76,20.87,19.72,20.39,135700,13.1630609931571,13.902483953805,13.1364151207013,13.5827334843356,203708.848678431,0.0,1.0
2004-02-23,20.7,22.09,20.7,21.5,352300,13.789238995868,14.7151830637064,13.789238995868,14.3221564449836,528862.397858595,0.0,1.0
2004-02-24,21.02,21.52,20.45,20.855,110200,14.0024059755142,14.3354793812115,13.6227022930193,13.8924917516341,165428.998705698,0.0,1.0
2004-02-25,21.07,21.29,20.434,21.1,55000,14.035713316084,14.1822656145908,13.612043944037,14.0556977204258,82564.3822941321,0.0,1.0
2004-02-26,21.33,22.01,20.51,20.741,114500,14.2089114870466,14.6618913187949,13.662671101703,13.8165510151351,171884.032230511,0.0,1.0
2004-02-27,21.27,21.57,20.67,21.24,52800,14.1689426783629,14.3687867217813,13.7692545915261,14.148958274021,79261.8070023669,0.0,1.0
2004-03-01,22.17,22.37,21.1,21.39,149100,14.768474808618,14.9017041708969,14.0556977204258,14.2488802957302,223824.534546457,0.0,1.0
2004-03-02,22.85,22.9,22.15,22.18,107700,15.2214546403663,15.2547619809361,14.7551518723901,14.775136276732,161676.072237783,0.0,1.0
2004-03-03,22.92,23.05,22.56,22.67,103700,15.268084917164,15.3546840026453,15.0282720650619,15.1015482143153,155671.389889118,0.0,1.0
2004-03-04,23.48,23.51,22.925,23.0,109500,15.6411271315449,15.6611115358868,15.2714156512209,15.3213766620755,164378.179294682,0.0,1.0
2004-03-05,23.47,23.74,23.005,23.34,70600,15.634465663431,15.8143253025075,15.3247073961325,15.5478665779497,105982.643453922,0.0,1.0
2004-03-08,23.56,23.76,23.36,23.4,146300,15.6944188764565,15.8276482387354,15.5611895141776,15.5878353866334,219621.256902392,0.0,1.0
2004-03-09,23.0,23.78,22.9,23.65,206300,15.3213766620755,15.8409711749633,15.2547619809361,15.754372089482,309691.492132355,0.0,1.0
2004-03-10,22.25,23.4,22.1,22.87,181700,14.8217665535296,15.5878353866334,14.7218445318204,15.2347775765942,272762.695688069,0.0,1.0
2004-03-11,22.76,23.63,22.0,22.33,132700,15.1615014273408,15.7410491532541,14.6552298506809,14.8750582984411,199205.336916934,0.0,1.0
2004-03-12,23.25,23.35,22.33,22.72,100000,15.4879133649242,15.5545280460636,14.8750582984411,15.134855554885,150117.058716604,0.0,1.0
2004-03-15,22.25,23.5,22.03,23.35,60700,14.8217665535296,15.6544500677728,14.6752142550228,15.5545280460636,91121.0546409786,0.0,1.0
2004-03-16,22.74,23.2,22.3,22.3,64100,15.1481784911129,15.4546060243544,14.8550738940993,14.8550738940993,96225.0346373435,0.0,1.0
2004-03-17,23.07,23.55,22.58,23.23,159900,15.3680069388731,15.6877574083425,15.0415950012898,15.4745904286963,240037.176887851,0.0,1.0
2004-03-18,23.12,23.39,22.42,22.89,122100,15.4013142794429,15.5811739185194,14.9350115114667,15.2481005128221,183292.928692973,0.0,1.0
2004-03-19,22.47,23.52,22.465,23.5,119100,14.9683188520364,15.6677730040007,14.9649881179794,15.6544500677728,178789.416931475,0.0,1.0
2004-03-22,22.1,22.47,21.71,22.47,103500,14.7218445318204,14.9683188520364,14.4620472753765,14.9683188520364,155371.155771685,0.0,1.0
2004-03-23,21.92,22.23,21.76,21.88,162200,14.6019381057694,14.8084436173017,14.4953546159462,14.5752922333136,243489.869238331,0.0,1.0
2004-03-24,21.89,22.37,21.88,21.88,56400,14.5819537014275,14.9017041708969,14.5752922333136,14.5752922333136,84666.0211161649,0.0,1.0
2004-03-25,22.28,22.35,21.8,21.9,129000,14.8417509578714,14.888381234669,14.522000488402,14.5886151695415,193651.00574442,0.0,1.0
2004-03-26,22.82,23.07,22.19,22.19,247200,15.2014702360245,15.3680069388731,14.7817977448459,14.7817977448459,371089.369147445,0.0,1.0
2004-03-29,23.75,23.91,22.86,22.86,116700,15.8209867706215,15.9275702604446,15.2281161084803,15.2281161084803,175186.607522277,0.0,1.0
2004-03-30,23.93,23.96,23.35,23.52,126200,15.9408931966725,15.9608776010143,15.5545280460636,15.6677730040007,189447.728100354,0.0,1.0
2004-03-31,23.93,24.23,23.38,23.8,193200,15.9408931966725,16.1407372400909,15.5745124504055,15.8542941111912,290026.157440479,0.0,1.0
2004-04-01,24.01,25.29,23.73,23.73,552000,15.9941849415841,16.8468528601691,15.8076638343936,15.8076638343936,828646.164115653,0.0,1.0
2004-04-02,24.99,25.1,24.05,24.14,186600,16.6470088167507,16.7202849660042,16.0208308140398,16.0807840270654,280118.431565184,0.0,1.0
2004-04-05,25.0,25.16,24.52,25.0,63500,16.6536702848647,16.7602537746878,16.3339198153953,16.6536702848647,95324.3322850437,0.0,1.0
2004-04-06,24.74,25.11,24.67,24.72,149700,16.4804721139021,16.7269464341181,16.4338418371045,16.4671491776742,224725.236898756,0.0,1.0
2004-04-07,25.32,25.55,24.4,24.75,108800,16.866837264511,17.0200510311317,16.2539821980279,16.487133582016,163327.359883665,0.0,1.0
2004-04-08,25.12,25.96,24.75,25.35,113600,16.733607902232,17.2931712238035,16.487133582016,16.8868216688528,170532.978702063,0.0,1.0
2004-04-12,25.12,25.73,24.93,25.13,61600,16.733607902232,17.1399574571827,16.6070400080671,16.740269370346,92472.1081694285,0.0,1.0
2004-04-13,25.12,26.1,25.12,25.47,146500,16.733607902232,17.3864317773987,16.733607902232,16.9667592862202,219921.491019826,0.0,1.0
2004-04-14,24.98,25.38,24.84,25.175,154300,16.6403473486368,16.9068060731946,16.5470867950416,16.7702459768587,231630.62159972,0.0,1.0
2004-04-15,24.7,25.11,24.3,25.11,181700,16.4538262414463,16.7269464341181,16.1873675168885,16.7269464341181,272762.69568807,0.0,1.0
2004-04-16,24.3,25.07,24.28,24.76,72600,16.1873675168885,16.7003005616623,16.1740445806606,16.49379505013,108984.984628255,0.0,1.0
2004-04-19,24.63,25.0,24.2,24.26,80000,16.4071959646487,16.6536702848647,16.120752835749,16.1607216444327,120093.646973283,0.0,1.0
2004-04-20,24.4,25.07,24.21,24.71,96200,16.2539821980279,16.7003005616623,16.127414303863,16.4604877095603,144412.610485374,0.0,1.0
2004-04-21,24.52,24.98,24.2,24.2,52400,16.3339198153953,16.6403473486368,16.120752835749,16.120752835749,78661.3387675006,0.0,1.0
2004-04-22,25.52,25.58,24.58,24.58,113200,17.0000666267899,17.0400354354736,16.373888624079,16.373888624079,169932.510467196,0.0,1.0
2004-04-23,24.94,25.89,24.92,25.415,63400,16.613701476181,17.2465409470059,16.6003785399531,16.9301212115934,95174.2152263272,0.0,1.0
2004-04-26,25.24,25.69,24.99,25.11,93400,16.8135455195994,17.113311584727,16.6470088167507,16.7269464341181,140209.332841308,0.0,1.0
2004-04-27,25.8,26.4,24.99,26.19,227600,17.1865877339804,17.5862758208171,16.6470088167507,17.4463849904243,341666.42563899,0.0,1.0
2004-04-28,25.13,25.765,24.87,25.61,117000,16.740269370346,17.1632725955816,16.5670711993834,17.0600198398154,175636.958698427,0.0,1.0
2004-04-29,24.94,25.6,24.21,25.22,214300,16.613701476181,17.0533583717014,16.127414303863,16.8002225833715,321700.856829683,0.0,1.0
2004-04-30,24.83,26.0,24.62,25.7,256600,16.5404253269276,17.3198170962593,16.4005344965348,17.1199730528409,385200.372666807,0.0,1.0
2004-05-03,25.57,25.84,24.77,24.77,376900,17.0333739673596,17.2132336064361,16.5004565182439,16.5004565182439,565791.194302881,0.0,1.0
2004-05-04,25.87,25.98,25.55,25.78,200000,17.233218010778,17.3064941600314,17.0200510311317,17.1732647977525,300234.117433208,0.0,1.0
2004-05-05,25.5,25.94,24.8,25.91,149600,16.986743690562,17.2798482875756,16.5204409225858,17.2598638832338,224575.11984004,0.0,1.0
2004-05-06,24.5,25.65,23.75,25.65,216900,16.3205968791674,17.0866657122712,15.8209867706215,17.0866657122712,325603.900356315,0.0,1.0
2004-05-07,24.0,25.53,23.96,24.46,184300,15.9875234734701,17.0067280949038,15.9608776010143,16.2939510067116,276665.739214702,0.0,1.0
2004-05-10,25.45,26.0,23.5,23.96,227900,16.9534363499923,17.3198170962593,15.6544500677728,15.9608776010143,342116.77681514,0.0,1.0
2004-05-11,27.01,28.77,25.52,25.52,837600,17.9926253757678,19.1650437638223,17.0000666267899,17.0000666267899,1257380.48381028,0.0,1.0
2004-05-12,27.0,27.43,26.5,27.1,289400,17.9859639076539,18.2724070365535,17.6528905019566,18.0525785887933,434438.767925852,0.0,1.0
2004-05-13,26.72,27.51,26.1,26.92,211300,17.7994428004634,18.3256987814651,17.3864317773987,17.9326721627423,317197.345068184,0.0,1.0
2004-05-14,26.53,27.16,26.42,26.7,166700,17.6728749062984,18.092547397477,17.599598757045,17.7861198642355,250245.136880579,0.0,1.0
2004-05-17,27.07,27.5,26.25,26.6,220300,18.0325941844515,18.3190373133512,17.4863537991079,17.719505183096,330707.880352679,0.0,1.0
2004-05-18,27.16,27.5,27.0,27.18,277400,18.092547397477,18.3190373133512,17.9859639076539,18.1058703337049,416424.72087986,0.0,1.0
2004-05-19,27.49,27.5,26.73,27.25,283800,18.3123758452372,18.3190373133512,17.8061042685773,18.1525006105025,426032.212637723,0.0,1.0
2004-05-20,27.65,27.71,27.25,27.4,315500,18.4189593350604,18.458928143744,18.1525006105025,18.2524226322117,473619.320250885,0.0,1.0
2004-05-21,28.4,28.6,27.6,27.7,261300,18.9185694436063,19.0517988058852,18.3856519944906,18.4522666756301,392255.874426487,0.0,1.0
2004-05-24,28.29,28.99,27.85,28.39,341000,18.8452932943529,19.3115960623291,18.5521886973393,18.9119079754923,511899.17022362,0.0,1.0
2004-05-25,28.96,29.12,27.62,28.13,281000,19.2916116579873,19.3981951478104,18.3989749307185,18.7387098045298,421828.934993657,0.0,1.0
2004-05-26,28.03,28.92,27.78,28.91,142100,18.6720951233903,19.2649657855315,18.5055584205417,19.2583043174175,213316.340436295,0.0,1.0
2004-05-27,28.47,28.66,27.8,27.83,234600,18.9651997204039,19.0917676145689,18.5188813567695,18.5388657611114,352174.619749154,0.0,1.0
2004-05-28,27.86,28.52,26.06,28.52,337200,18.5588501654532,18.9985070609736,17.359785904943,18.9985070609736,506194.72199239,0.0,1.0
2004-06-01,28.15,28.27,27.47,27.84,181100,18.7520327407576,18.831970358125,18.2990529090093,18.5455272292253,271861.993335771,0.0,1.0
2004-06-02,27.59,28.35,27.57,28.07,98100,18.3789905263767,18.8852621030366,18.3656675901488,18.6987409958461,147264.834600989,0.0,1.0
2004-06-03,26.79,27.78,26.4,27.5,134400,17.846073077261,18.5055584205417,17.5862758208171,18.3190373133512,201757.326915116,0.0,1.0
2004-06-04,26.19,27.98,26.17,26.9,209800,17.4463849904243,18.6387877828206,17.4330620541964,17.9193492265144,314945.589187435,0.0,1.0
2004-06-07,27.04,27.75,26.31,26.5,230800,18.0126097801097,18.4855740161998,17.5263226077916,17.6528905019566,346470.171517922,0.0,1.0
2004-06-08,27.6,27.996,26.85,27.23,184500,18.3856519944906,18.6494461318029,17.8860418859447,18.1391776742746,276965.973332135,0.0,1.0
2004-06-09,27.13,28.25,27.12,27.97,150300,18.0725629931352,18.8186474218971,18.0659015250212,18.6321263147066,225625.939251056,0.0,1.0
2004-06-10,26.71,27.81,26.59,27.0,85900,17.7927813323494,18.5255428248835,17.7128437149821,17.9859639076539,128950.553437563,0.0,1.0
2004-06-14,26.15,26.94,26.15,26.6,103400,17.4197391179685,17.9459950989702,17.4197391179685,17.719505183096,155221.038712968,0.0,1.0
2004-06-15,26.36,27.74,26.07,26.14,250100,17.5596299483613,18.4789125480859,17.3664473730569,17.4130776498545,375442.763850228,0.0,1.0
2004-06-16,27.74,27.75,26.16,26.17,174900,18.4789125480859,18.4855740161998,17.4264005860824,17.4330620541964,262554.73569534,0.0,1.0
2004-06-17,28.51,28.77,27.0,27.82,340700,18.9918455928597,19.1650437638223,17.9859639076539,18.5322042929974,511448.81904747,0.0,1.0
2004-06-18,28.0,28.58,27.56,28.0,390300,18.6521107190485,19.0384758696573,18.3590061220348,18.6521107190485,585906.880170905,0.0,1.0
2004-06-21,27.65,28.29,27.4,28.29,58700,18.4189593350604,18.8452932943529,18.2524226322117,18.8452932943529,88118.7134666464,0.0,1.0
2004-06-22,28.035,28.46,27.42,27.5,103600,18.6754258574473,18.95853825229,18.2657455684396,18.3190373133512,155521.272830402,0.0,1.0
2004-06-23,28.19,28.5,27.83,27.83,81300,18.7786786132134,18.9851841247458,18.5388657611114,18.5388657611114,122045.168736599,0.0,1.0
2004-06-24,28.95,29.47,27.76,28.73,305700,19.2849501898733,19.6313465317985,18.4922354843138,19.1383978913665,458907.848496659,0.0,1.0
2004-06-25,29.75,29.98,28.86,28.87,458500,19.817867638989,19.9710814056097,19.2249969768478,19.2316584449618,688286.71421563,0.0,1.0
2004-06-28,29.46,30.46,29.15,30.0,173100,19.6246850636846,20.2908318750791,19.4181795521522,19.9844043418376,259852.628638441,0.0,1.0
2004-06-29,29.98,29.98,28.92,29.0,137700,19.9710814056097,19.9710814056097,19.2649657855315,19.318257530443,206711.189852764,0.0,1.0
2004-06-30,29.68,30.1,29.32,29.98,118700,19.7712373621914,20.0510190229771,19.5314245100893,19.9710814056097,178188.948696609,0.0,1.0
2004-07-01,29.16,29.96,28.62,29.96,115100,19.4248410202662,19.9577584693819,19.0651217421131,19.9577584693819,172784.734582811,0.0,1.0
2004-07-02,29.19,29.74,28.6,29.43,96500,19.444825424608,19.811206170875,19.0517988058852,19.6047006593427,144862.961661523,0.0,1.0
2004-07-06,28.33,29.01,28.11,28.89,134500,18.8719391668087,19.324918998557,18.7253868683019,19.2449813811896,201907.443973832,0.0,1.0
2004-07-07,28.0,28.61,28.0,28.1,99500,18.6521107190485,19.0584602739992,18.6521107190485,18.7187254001879,149366.473423021,0.0,1.0
2004-07-08,26.91,29.37,26.58,29.37,235900,17.9260106946284,19.564731850659,17.7061822468681,19.564731850659,354126.141512469,0.0,1.0
2004-07-09,27.13,27.46,26.6,26.77,187000,18.0725629931352,18.2923914408954,17.719505183096,17.8327501410331,280718.899800049,0.0,1.0
2004-07-12,27.57,27.58,26.75,27.34,108300,18.3656675901488,18.3723290582627,17.8194272048052,18.212453823528,162576.774590082,0.0,1.0
2004-07-13,27.15,27.59,27.06,27.23,147200,18.0858859293631,18.3789905263767,18.0259327163375,18.1391776742746,220972.310430841,0.0,1.0
2004-07-14,26.75,27.37,26.6,27.1,146000,17.8194272048052,18.2324382278699,17.719505183096,18.0525785887933,219170.905726242,0.0,1.0
2004-07-15,26.64,27.2,26.36,27.2,81900,17.7461510555518,18.1191932699328,17.5596299483613,18.1191932699328,122945.871088899,0.0,1.0
2004-07-16,26.81,27.17,26.42,26.79,69300,17.8593960134889,18.099208865591,17.599598757045,17.846073077261,104031.121690607,0.0,1.0
2004-07-19,26.51,26.91,26.31,26.65,91200,17.6595519700705,17.9260106946284,17.5263226077916,17.7528125236658,136906.757549543,0.0,1.0
2004-07-20,26.19,26.73,26.08,26.52,186900,17.4463849904243,17.8061042685773,17.3731088411709,17.6662134381845,280568.782741333,0.0,1.0
2004-07-21,25.12,26.5,25.1,26.5,315400,16.733607902232,17.6528905019566,16.7202849660042,17.6528905019566,473469.203192171,0.0,1.0
2004-07-22,25.0,25.58,24.8,25.58,640100,16.6536702848647,17.0400354354736,16.5204409225858,17.0400354354736,960899.292844983,0.0,1.0
2004-07-23,24.56,25.11,24.51,25.0,216700,16.3605656878511,16.7269464341181,16.3272583472813,16.6536702848647,325303.666238881,0.0,1.0
2004-07-26,24.67,25.3,24.5,24.99,200400,16.4338418371045,16.8535143282831,16.3205968791674,16.6470088167507,300834.585668075,0.0,1.0
2004-07-27,25.68,25.72,24.73,24.85,96800,17.106650116613,17.1332959890688,16.4738106457882,16.5537482631555,145313.312837673,0.0,1.0
2004-07-28,24.98,25.89,24.76,25.38,136600,16.6403473486368,17.2465409470059,16.49379505013,16.9068060731946,205059.902206881,0.0,1.0
2004-07-29,24.94,25.62,24.6,24.98,97200,16.613701476181,17.0666813079293,16.3872115603069,16.6403473486368,145913.781072539,0.0,1.0
2004-07-30,26.3,27.29,24.9,27.29,275800,17.5196611396777,18.1791464829583,16.5870556037252,18.1791464829583,414022.847940393,0.0,1.0
2004-08-02,25.43,26.71,25.26,25.96,134500,16.9401134137644,17.7927813323494,16.8268684558273,17.2931712238035,201907.443973832,0.0,1.0
2004-08-03,24.73,25.8,24.52,25.58,220800,16.4738106457882,17.1865877339804,16.3339198153953,17.0400354354736,331458.465646261,0.0,1.0
2004-08-04,24.9,25.0,24.31,24.96,190300,16.5870556037252,16.6536702848647,16.1940289850024,16.6270244124089,285672.762737698,0.0,1.0
2004-08-05,24.65,24.98,24.35,24.5,124500,16.4205189008766,16.6403473486368,16.2206748574582,16.3205968791674,186895.738102172,0.0,1.0
2004-08-06,23.3,25.01,23.19,25.01,239600,15.5212207054939,16.6603317529786,15.4479445562405,16.6603317529786,359680.472684984,0.0,1.0
2004-08-09,23.36,23.92,22.87,23.15,222000,15.5611895141776,15.9342317285585,15.2347775765942,15.4212986837847,333259.870350861,0.0,1.0
2004-08-10,25.01,25.23,23.4,23.88,155900,16.6603317529786,16.8068840514855,15.5878353866334,15.9075858561028,234032.494539187,0.0,1.0
2004-08-11,25.58,25.6,24.13,24.7,97100,17.0400354354736,17.0533583717014,16.0741225589514,16.4538262414463,145763.664013822,0.0,1.0
2004-08-12,25.02,25.68,24.31,25.04,73700,16.6669932210926,17.106650116613,16.1940289850024,16.6803161573205,110636.272274137,0.0,1.0
2004-08-13,25.1,25.59,24.79,25.49,86700,16.7202849660042,17.0466969035875,16.5137794544718,16.980082222448,130151.489907295,0.0,1.0
2004-08-16,25.72,25.82,25.61,25.79,77700,17.1332959890688,17.1999106702083,17.0600198398154,17.1799262658664,116640.954622801,0.0,1.0
2004-08-17,25.88,26.17,25.65,25.9,75100,17.2398794788919,17.4330620541964,17.0866657122712,17.2532024151198,112737.91109617,0.0,1.0
2004-08-18,26.09,26.21,24.96,25.88,97900,17.3797703092848,17.4597079266521,16.6270244124089,17.2398794788919,146964.600483555,0.0,1.0
2004-08-19,25.27,26.29,25.21,25.83,113200,16.8335299239412,17.5129996715637,16.7935611152576,17.2065721383222,169932.510467196,0.0,1.0
2004-08-20,26.06,26.1,25.151,25.46,63400,17.359785904943,17.3864317773987,16.7542584533853,16.9600978181062,95174.2152263268,0.0,1.0
2004-08-23,25.74,26.35,25.66,26.35,93700,17.1466189252967,17.5529684802474,17.0933271803851,17.5529684802474,140659.684017458,0.0,1.0
2004-08-24,26.05,26.45,25.52,26.42,65000,17.353124436829,17.6195831613868,17.0000666267899,17.599598757045,97576.0881657928,0.0,1.0
2004-08-25,26.6,26.66,25.79,26.0,68100,17.719505183096,17.7594739917797,17.1799262658664,17.3198170962593,102229.716986008,0.0,1.0
2004-08-26,26.89,26.96,26.43,26.54,149900,17.9126877584005,17.9593180351981,17.606260225159,17.6795363744124,225025.471016189,0.0,1.0
2004-08-27,27.31,27.67,26.7,26.98,160400,18.1924694191862,18.4322822712882,17.7861198642355,17.972640971426,240787.762181433,0.0,1.0
2004-08-30,26.99,27.32,26.57,27.2,265300,17.9793024395399,18.1991308873001,17.6995207787542,18.1191932699328,398260.556775151,0.0,1.0
2004-08-31,26.66,27.33,26.4,27.06,78500,17.7594739917797,18.2057923554141,17.5862758208171,18.0259327163375,117841.891092534,0.0,1.0
2004-09-01,26.84,27.8,26.42,26.99,143600,17.8793804178307,18.5188813567695,17.599598757045,17.9793024395399,215568.096317044,0.0,1.0
2004-09-02,28.02,28.18,26.88,26.93,218500,18.6654336552764,18.7720171450995,17.9060262902865,17.9393336308563,328005.773295779,0.0,1.0
2004-09-03,28.39,28.39,27.69,28.2,95200,18.9119079754923,18.9119079754923,18.4456052075161,18.7853400813274,142911.439898208,0.0,1.0
2004-09-07,29.1,29.19,28.4,28.4,77000,19.3848722115825,19.444825424608,18.9185694436063,18.9185694436063,115590.135211785,0.0,1.0
2004-09-08,28.48,29.24,28.1,29.2,121700,18.9718611885179,19.4781327651777,18.7187254001879,19.451486892722,182692.460458107,0.0,1.0
2004-09-09,29.55,29.76,28.37,28.4,217000,19.6846382767101,19.8245291071029,18.8985850392645,18.9185694436063,325754.017415031,0.0,1.0
2004-09-10,30.18,30.24,29.21,29.82,86100,20.1043107678887,20.1442795765723,19.4581483608359,19.8644979157866,129250.787554996,0.0,1.0
2004-09-13,30.0,30.07,29.63,29.63,122100,19.9844043418376,20.0310346186353,19.7379300216216,19.7379300216216,183292.928692974,0.0,1.0
2004-09-14,29.89,30.09,29.4,30.09,89700,19.9111281925842,20.0443575548631,19.5847162550009,20.0443575548631,134655.001668794,0.0,1.0
2004-09-15,28.88,30.08,28.28,30.08,138700,19.2383199130757,20.0376960867492,18.8386318262389,20.0376960867492,208212.36043993,0.0,1.0
2004-09-16,29.29,29.93,28.91,29.14,89200,19.5114401057475,19.93777406504,19.2583043174175,19.4115180840383,133904.416375211,0.0,1.0
2004-09-17,27.74,29.78,27.59,29.48,231300,18.4789125480859,19.8378520433308,18.3789905263767,19.6380079999124,347220.756811505,0.0,1.0
2004-09-20,28.595,28.7,27.51,27.65,77800,19.0484680718282,19.1184134870247,18.3256987814651,18.4189593350604,116791.071681518,0.0,1.0
2004-09-21,29.44,29.46,28.67,28.85,115800,19.6113621274567,19.6246850636846,19.0984290826828,19.2183355087339,173835.553993827,0.0,1.0
2004-09-22,28.23,29.53,28.03,29.53,94900,18.8053244856692,19.6713153404822,18.6720951233903,19.6713153404822,142461.088722057,0.0,1.0
2004-09-23,28.46,28.78,27.9,28.5,43300,18.95853825229,19.1717052319362,18.585496037909,18.9851841247458,65000.6864242895,0.0,1.0
2004-09-24,28.67,28.99,28.47,28.98,93700,19.0984290826828,19.3115960623291,18.9651997204039,19.3049345942152,140659.684017458,0.0,1.0
2004-09-27,27.94,28.57,27.84,28.57,57100,18.6121419103648,19.0318144015434,18.5455272292253,19.0318144015434,85716.8405271809,0.0,1.0
2004-09-28,28.53,28.75,27.97,27.975,82700,19.0051685290876,19.1517208275944,18.6321263147066,18.6354570487636,124146.807558632,0.0,1.0
2004-09-29,29.0,29.26,28.531,28.531,195300,19.318257530443,19.4914557014056,19.005834675899,19.005834675899,293178.615673529,0.0,1.0
2004-09-30,28.82,29.19,28.64,29.0,112500,19.198351104392,19.444825424608,19.078444678341,19.318257530443,168881.69105618,0.0,1.0
2004-10-01,29.54,29.65,28.5,28.5,75500,19.6779768085961,19.7512529578495,18.9851841247458,18.9851841247458,113338.379331036,0.0,1.0
2004-10-04,29.69,29.99,28.76,29.15,65900,19.7778988303053,19.9777428737237,19.1583822957083,19.4181795521522,98927.1416942422,0.0,1.0
2004-10-05,30.22,30.83,29.32,29.8,158600,20.1309566403444,20.5373061952951,19.5314245100893,19.8511749795587,238085.655124535,0.0,1.0
2004-10-06,28.9,29.6,28.07,29.45,207000,19.2516428493036,19.7179456172798,18.6987409958461,19.6180235955706,310742.31154337,0.0,1.0
2004-10-07,28.06,29.09,28.0,28.36,167300,18.6920795277321,19.3782107434686,18.6521107190485,18.8919235711505,251145.839232879,0.0,1.0
2004-10-08,27.98,28.84,27.84,28.44,180200,18.6387877828206,19.2116740406199,18.5455272292253,18.9452153160621,270510.93980732,0.0,1.0
2004-10-11,28.31,28.76,27.94,28.68,100400,18.8586162305808,19.1583822957083,18.6121419103648,19.1050905507968,150717.52695147,0.0,1.0
2004-10-12,28.05,28.45,27.82,28.34,74700,18.6854180596182,18.951876784176,18.5322042929974,18.8786006349226,112137.442861303,0.0,1.0
2004-10-13,27.69,28.45,27.45,28.24,69000,18.4456052075161,18.951876784176,18.2857299727814,18.8119859537832,103580.770514457,0.0,1.0
2004-10-14,27.35,28.06,27.25,27.45,132400,18.219115291642,18.6920795277321,18.1525006105025,18.2857299727814,198754.985740784,0.0,1.0
2004-10-15,27.35,27.75,27.34,27.35,71300,18.219115291642,18.4855740161998,18.212453823528,18.219115291642,107033.462864939,0.0,1.0
2004-10-18,27.8,28.34,27.25,27.42,121200,18.5188813567695,18.8786006349226,18.1525006105025,18.2657455684396,181941.875164525,0.0,1.0
2004-10-19,28.14,28.77,27.54,27.82,51900,18.7453712726437,19.1650437638223,18.3456831858069,18.5322042929974,77910.7534739176,0.0,1.0
2004-10-20,28.8,28.8,27.47,28.04,56000,19.1850281681641,19.1850281681641,18.2990529090093,18.6787565915042,84065.5528812985,0.0,1.0
2004-10-21,29.45,29.45,28.52,28.665,75000,19.6180235955706,19.6180235955706,18.9985070609736,19.0950983486259,112587.794037453,0.0,1.0
2004-10-22,29.35,29.52,28.97,29.51,165300,19.5514089144312,19.6646538723682,19.2982731261012,19.6579924042543,248143.498058546,0.0,1.0
2004-10-25,29.01,29.17,28.64,28.92,109700,19.324918998557,19.4315024883801,19.078444678341,19.2649657855315,164678.413412115,0.0,1.0
2004-10-26,29.65,29.7,28.86,28.86,101000,19.7512529578495,19.7845602984193,19.2249969768478,19.2249969768478,151618.22930377,0.0,1.0
2004-10-27,30.3,30.64,29.04,29.7,102100,20.184248385256,20.4107383011302,19.3449034028988,19.7845602984193,153269.516949653,0.0,1.0
2004-10-28,28.69,29.01,27.06,28.92,967200,19.1117520189107,19.324918998557,18.0259327163375,19.2649657855315,1451932.191907,0.0,1.0
2004-10-29,28.635,28.7,28.4,28.49,221400,19.075113944284,19.1184134870247,18.9185694436063,18.9785226566318,332359.167998562,0.0,1.0
2004-11-01,29.38,29.54,28.41,28.74,169600,19.571393318773,19.6779768085961,18.9252309117202,19.1450593594805,254598.531583361,0.0,1.0
2004-11-02,29.95,30.0,29.18,29.56,197100,19.9510970012679,19.9844043418376,19.4381639564941,19.691299744824,295880.722730427,0.0,1.0
2004-11-03,29.49,30.85,28.43,30.04,835700,19.6446694680264,20.550629131523,18.9385538479481,20.0110502142934,1254528.25969466,0.0,1.0
2004-11-04,29.09,29.55,28.98,29.5,245200,19.3782107434686,19.6846382767101,19.3049345942152,19.6513309361403,368087.027973113,0.0,1.0
2004-11-05,29.25,29.63,29.05,29.6,238900,19.4847942332917,19.7379300216216,19.3515648710128,19.7179456172798,358629.653273967,0.0,1.0
2004-11-08,30.0,30.51,29.05,29.06,526600,19.9844043418376,20.3241392156489,19.3515648710128,19.3582263391267,790516.431201639,0.0,1.0
2004-11-09,30.68,30.75,29.88,29.88,172700,20.437384173586,20.4840144503836,19.9044667244703,19.9044667244703,259252.160403575,0.0,1.0
2004-11-10,30.7,30.75,30.0,30.75,141400,20.4507071098138,20.4840144503836,19.9844043418376,20.4840144503836,212265.521025279,0.0,1.0
2004-11-11,30.59,30.8,30.0,30.0,64600,20.3774309605604,20.5173217909533,19.9844043418376,19.9844043418376,96975.6199309265,0.0,1.0
2004-11-12,31.1,31.5,30.4,30.62,163300,20.7171658343717,20.9836245589295,20.2508630663955,20.3974153649023,245141.156884214,0.0,1.0
2004-11-15,31.38,31.7,31.27,31.56,235500,20.9036869415622,21.1168539212084,20.8304107923088,21.0235933676132,353525.673277602,0.0,1.0
2004-11-16,30.92,31.38,30.6,31.38,207400,20.5972594083207,20.9036869415622,20.3840924286744,20.9036869415622,311342.779778236,0.0,1.0
2004-11-17,31.22,31.44,30.53,30.53,150000,20.797103451739,20.9436557502458,20.3374621518768,20.3374621518768,225175.588074907,0.0,1.0
2004-11-18,31.46,31.63,30.81,30.81,252500,20.9569786864737,21.0702236444108,20.5239832590673,20.5239832590673,379045.573259426,0.0,1.0
2004-11-19,30.97,31.26,30.41,31.04,96300,20.6305667488904,20.8237493241948,20.2575245345094,20.677197025688,144562.72754409,0.0,1.0
2004-11-22,32.38,32.39,30.57,30.59,142400,21.5698337529568,21.5764952210707,20.3641080243326,20.3774309605604,213766.691612444,0.0,1.0
2004-11-23,32.84,32.84,31.64,32.5,144100,21.8762612861983,21.8762612861983,21.0768851125248,21.6497713703241,216318.681610626,0.0,1.0
2004-11-24,32.95,33.1,32.0,32.0,87600,21.9495374354517,22.0494594571609,21.3166979646268,21.3166979646268,131502.543435745,0.0,1.0
2004-11-26,32.98,33.05,32.61,32.91,16700,21.9695218397935,22.0161521165911,21.7230475195775,21.9228915629959,25069.5488056729,0.0,1.0
2004-11-29,33.98,34.0,32.41,33.18,153600,22.6356686511881,22.648991587416,21.5898181572986,22.1027512020724,230579.802188704,0.0,1.0
2004-11-30,34.4,34.77,33.77,34.02,267400,22.9154503119738,23.1619246321898,22.4957778207952,22.6623145236439,401413.0150082,0.0,1.0
2004-12-01,34.49,34.85,34.41,34.43,175300,22.9754035249993,23.2152163771014,22.9221117800878,22.9354347163157,263155.203930208,0.0,1.0
2004-12-02,34.41,34.59,34.33,34.48,154000,22.9221117800878,23.0420182061388,22.8688200351762,22.9687420568854,231180.27042357,0.0,1.0
2004-12-03,33.67,34.4,33.15,34.4,135100,22.4291631396558,22.9154503119738,22.0827667977306,22.9154503119738,202808.146326132,0.0,1.0
2004-12-06,32.91,33.42,32.73,33.19,248900,21.9228915629959,22.2626264368071,21.8029851369449,22.1094126701864,373641.359145628,0.0,1.0
2004-12-07,32.76,33.24,32.67,32.67,153500,21.8229695412867,22.1427200107561,21.7630163282612,21.7630163282612,230429.685129987,0.0,1.0
2004-12-08,33.05,33.47,32.57,33.1,291800,22.0161521165911,22.2959337773769,21.6964016471217,22.0494594571609,438041.577335052,0.0,1.0
2004-12-09,33.17,33.58,32.55,32.67,137000,22.0960897339585,22.3692099266303,21.6830787108938,21.7630163282612,205660.370441748,0.0,1.0
2004-12-10,33.4,33.62,33.07,33.08,88200,22.2493035005792,22.395855799086,22.029475052819,22.036136520933,132403.245788045,0.0,1.0
2004-12-13,33.2,33.7,33.03,33.7,158600,22.1160741383003,22.4491475439976,22.0028291803632,22.4491475439976,238085.655124534,0.0,1.0
2004-12-14,33.61,33.66,32.94,33.11,64000,22.3891943309721,22.4225016715418,21.9428759673377,22.0561209252748,96074.9175786267,0.0,1.0
2004-12-15,34.56,35.27,32.95,33.14,258500,23.022033801797,23.4949980378871,21.9495374354517,22.0761053296166,388052.596782421,0.0,1.0
2004-12-16,34.88,35.36,33.75,34.45,304100,23.2352007814432,23.5549512509126,22.4824548845673,22.9487576525436,456505.975557194,0.0,1.0
2004-12-17,33.95,35.04,33.48,35.04,129000,22.6156842468463,23.3417842712664,22.3025952454908,23.3417842712664,193651.005744419,0.0,1.0
2004-12-20,33.09,34.4,33.0,34.4,180700,22.0427979890469,22.9154503119738,21.9828447760214,22.9154503119738,271261.525100904,0.0,1.0
2004-12-21,33.9,34.01,33.06,33.52,133100,22.5823769062765,22.6556530555299,22.0228135847051,22.3292411179466,199805.8051518,0.0,1.0
2004-12-22,34.7,34.74,33.79,33.83,75600,23.1152943553922,23.141940227848,22.5091007570231,22.5357466294789,113488.496389753,0.0,1.0
2004-12-23,34.62,35.04,34.12,34.12,178100,23.0620026104806,23.3417842712664,22.7289292047833,22.7289292047833,267358.481574272,0.0,1.0
2004-12-27,33.84,34.7,33.84,34.2,62000,22.5424080975929,23.1152943553922,22.5424080975929,22.7822209496949,93072.5764042944,0.0,1.0
2004-12-28,34.7,34.7,33.95,34.32,48800,23.1152943553922,23.1152943553922,22.6156842468463,22.8621585670623,73257.1246537028,0.0,1.0
2004-12-29,34.57,34.82,34.11,34.75,79400,23.0286952699109,23.1952319727595,22.7222677366694,23.1486016959619,119192.944620984,0.0,1.0
2004-12-30,34.7,35.13,34.1,34.1,58600,23.1152943553922,23.4017374842919,22.7156062685554,22.7156062685554,87968.5964079301,0.0,1.0
2004-12-31,34.27,34.83,34.14,34.24,61200,22.8288512264925,23.2018934408735,22.7422521410112,22.8088668221507,91871.6399345619,0.0,1.0
2005-01-03,33.92,35.25,33.618,34.44,214800,22.5956998425044,23.4816751016592,22.3945235054633,22.9420961844296,322451.442123266,0.0,1.0
2005-01-04,33.15,34.45,32.92,34.0,314000,22.0827667977306,22.9487576525436,21.9295530311098,22.648991587416,471367.564370137,0.0,1.0
2005-01-05,32.87,33.41,32.71,32.98,205100,21.8962456905401,22.2559649686932,21.789662200717,21.9695218397935,307890.087427755,0.0,1.0
2005-01-06,31.58,33.19,31.54,32.71,196100,21.0369163038411,22.1094126701864,21.0102704313853,21.789662200717,294379.552143261,0.0,1.0
2005-01-07,32.13,32.98,31.58,31.84,133600,21.4032970501081,21.9695218397935,21.0369163038411,21.2101144748037,200556.390445383,0.0,1.0
2005-01-10,31.77,32.59,31.5,31.95,139000,21.1634841980061,21.7097245833496,20.9836245589295,21.2833906240571,208662.711616079,0.0,1.0
2005-01-11,31.77,32.25,31.26,32.25,153000,21.1634841980061,21.4832346674755,20.8237493241948,21.4832346674755,229679.099836404,0.0,1.0
2005-01-12,32.12,32.4,31.4,31.76,103100,21.3966355819942,21.5831566891846,20.9170098777901,21.1568227298921,154770.687536819,0.0,1.0
2005-01-13,31.73,32.26,31.65,32.17,48400,21.1368383255503,21.4898961355894,21.0835465806387,21.4299429225639,72656.6564188363,0.0,1.0
2005-01-14,31.82,32.29,31.65,32.29,34800,21.1967915385758,21.5098805399312,21.0835465806387,21.5098805399312,52240.7364333782,0.0,1.0
2005-01-18,32.69,32.91,31.5,31.5,76500,21.7763392644891,21.9228915629959,20.9836245589295,20.9836245589295,114839.549918202,0.0,1.0
2005-01-19,31.79,32.5,31.52,32.36,102400,21.1768071342339,21.6497713703241,20.9969474951574,21.5565108167289,153719.868125803,0.0,1.0
2005-01-20,31.04,31.7,31.04,31.51,46200,20.677197025688,21.1168539212084,20.677197025688,20.9902860270435,69354.0811270712,0.0,1.0
2005-01-21,30.68,31.55,30.59,31.0,58700,20.437384173586,21.0169318994992,20.3774309605604,20.6505511532322,88118.7134666465,0.0,1.0
2005-01-24,30.86,31.32,30.73,31.09,114400,20.557290599637,20.8637181328785,20.4706915141557,20.7105043662577,171733.915171795,0.0,1.0
2005-01-25,31.71,31.96,30.9,31.3,62900,21.1235153893224,21.290052092171,20.5839364720928,20.8503951966506,94423.6299327439,0.0,1.0
2005-01-26,32.73,32.79,31.89,32.1,94100,21.8029851369449,21.8429539456285,21.2434218153734,21.3833126457663,141260.152252324,0.0,1.0
2005-01-27,32.53,32.84,32.2,32.6,55300,21.6697557746659,21.8762612861983,21.4499273269057,21.7163860514636,83014.7334702823,0.0,1.0
2005-01-28,32.29,32.9,31.63,32.9,59400,21.5098805399312,21.9162300948819,21.0702236444108,21.9162300948819,89169.5328776631,0.0,1.0
2005-01-31,33.05,33.13,32.5,32.5,68900,22.0161521165911,22.0694438615027,21.6497713703241,21.6497713703241,103430.65345574,0.0,1.0
2005-02-01,34.28,34.44,32.72,32.79,153600,22.8355126946065,22.9420961844296,21.7963236688309,21.8429539456285,230579.802188704,0.0,1.0
2005-02-02,33.8,34.29,33.59,34.25,119300,22.5157622251371,22.8421741627204,22.3758713947442,22.8155282902646,179089.651048909,0.0,1.0
2005-02-03,33.97,34.5,33.6,33.94,116300,22.6290071830741,22.9820649931133,22.3825328628582,22.6090227787323,174586.139287411,0.0,1.0
2005-02-04,33.98,34.5,33.7,34.5,72900,22.6356686511881,22.9820649931133,22.4491475439976,22.9820649931133,109435.335804404,0.0,1.0
2005-02-07,33.81,34.0,33.8,34.0,90300,22.522423693251,22.648991587416,22.5157622251371,22.648991587416,135555.704021094,0.0,1.0
2005-02-08,33.93,34.0,33.47,33.65,37700,22.6023613106184,22.648991587416,22.2959337773769,22.4158402034279,56594.1311361597,0.0,1.0
2005-02-09,32.68,33.98,32.62,33.7,62300,21.7696777963751,22.6356686511881,21.7297089876915,22.4491475439976,93522.9275804445,0.0,1.0
2005-02-10,32.57,33.06,32.54,32.7,53900,21.6964016471217,22.0228135847051,21.6764172427799,21.783000732603,80913.0946482498,0.0,1.0
2005-02-11,32.95,33.0,32.46,32.5,77800,21.9495374354517,21.9828447760214,21.6231254978683,21.6497713703241,116791.071681518,0.0,1.0
2005-02-14,32.65,33.75,32.16,33.01,122300,21.7496933920333,22.4824548845673,21.4232814544499,21.9895062441353,183593.162810407,0.0,1.0
2005-02-15,32.62,32.95,31.74,32.16,55700,21.7297089876915,21.9495374354517,21.1434997936642,21.4232814544499,83615.2017051484,0.0,1.0
2005-02-16,32.87,32.97,32.36,32.4,136200,21.8962456905401,21.9628603716796,21.5565108167289,21.5831566891846,204459.433972015,0.0,1.0
2005-02-17,32.7,33.0,32.59,32.98,44800,21.783000732603,21.9828447760214,21.7097245833496,21.9695218397935,67252.4423050388,0.0,1.0
2005-02-18,33.41,34.09,32.98,32.98,153800,22.2559649686932,22.7089448004415,21.9695218397935,21.9695218397935,230880.036306137,0.0,1.0
2005-02-22,33.45,33.79,33.18,33.35,115000,22.282610841149,22.5091007570231,22.1027512020724,22.2159961600095,172634.617524095,0.0,1.0
2005-02-23,32.6,33.89,32.6,33.4,250700,21.7163860514636,22.5757154381626,21.7163860514636,22.2493035005792,376343.466202526,0.0,1.0
2005-02-24,33.63,33.93,32.27,32.31,129800,22.4025172672,22.6023613106184,21.4965576037034,21.5232034761591,194851.942214152,0.0,1.0
2005-02-25,35.15,35.65,34.0,34.0,555600,23.4150604205198,23.7481338262171,22.648991587416,22.648991587416,834050.378229451,0.0,1.0
2005-02-28,34.14,35.13,33.34,35.0,470700,22.7422521410112,23.4017374842919,22.2093346918956,23.3151383988106,706600.995379057,0.0,1.0
2005-03-01,34.14,34.38,33.27,33.51,274300,22.7422521410112,22.9021273757459,22.1627044150979,22.3225796498326,411771.092059646,0.0,1.0
2005-03-02,34.75,35.06,33.881,33.95,278800,23.1486016959619,23.3551072074942,22.56972011686,22.6156842468463,418526.359701893,0.0,1.0
2005-03-03,35.17,35.55,34.99,35.17,296600,23.4283833567477,23.6815191450776,23.3084769306966,23.4283833567477,445247.196153447,0.0,1.0
2005-03-04,35.8,36.43,35.4,35.66,292300,23.8480558479262,24.2677283391048,23.5815971233684,23.754795294331,438792.162628635,0.0,1.0
2005-03-07,35.22,35.9,34.97,35.32,278200,23.4616906973174,23.9146705290657,23.2951539944687,23.5283053784568,417625.657349593,0.0,1.0
2005-03-08,35.7,35.91,35.366,35.75,229400,23.7814411667868,23.9213319971796,23.558948131781,23.8147485073565,344368.53269589,0.0,1.0
2005-03-09,35.95,36.38,35.29,36.0,257500,23.9479778696354,24.2344209985351,23.508320974115,23.9812852102052,386551.426195256,0.0,1.0
2005-03-10,36.17,36.49,35.9,36.0,208000,24.0945301681422,24.3076971477885,23.9146705290657,23.9812852102052,312243.482130537,0.0,1.0
2005-03-11,36.64,36.82,36.14,36.39,315300,24.4076191694977,24.5275255955487,24.0745457638004,24.2410824666491,473319.086133453,0.0,1.0
2005-03-14,36.56,36.7,36.15,36.3,172600,24.3543274245861,24.4475879781814,24.0812072319143,24.1811292536235,259102.043344859,0.0,1.0
2005-03-15,36.76,37.33,36.48,36.85,170800,24.487556786865,24.86726046936,24.3010356796746,24.5475099998906,256399.93628796,0.0,1.0
2005-03-16,36.74,36.93,36.34,36.34,131200,24.4742338506372,24.6008017448021,24.2077751260793,24.2077751260793,196953.581036184,0.0,1.0
2005-03-17,36.79,36.98,36.14,36.84,142500,24.5075411912069,24.6341090853719,24.0745457638004,24.5408485317766,213916.808671161,0.0,1.0
2005-03-18,37.48,37.77,36.271,36.7,284400,24.9671824910691,25.1603650663736,24.1618109960931,24.4475879781814,426932.914990023,0.0,1.0
2005-03-21,37.06,38.64,36.54,37.64,148900,24.6874008302834,25.7399127922869,24.3410044883582,25.0737659808923,223524.300429024,0.0,1.0
2005-03-22,37.0,37.64,36.74,37.23,140900,24.6474320215998,25.0737659808923,24.4742338506372,24.8006457882205,211514.935731695,0.0,1.0
2005-03-23,36.67,37.109,36.5,36.67,138400,24.4276035738395,24.7200420240418,24.3143586159025,24.4276035738395,207762.009263781,0.0,1.0
2005-03-24,36.65,37.06,36.6,37.06,108000,24.4142806376116,24.6874008302834,24.3809732970419,24.6874008302834,162126.423413933,0.0,1.0
2005-03-28,36.57,36.95,36.39,36.63,114800,24.3609888927001,24.61412468103,24.2410824666491,24.4009577013838,172334.383406661,0.0,1.0
2005-03-29,36.82,37.82,36.51,37.28,262000,24.5275255955487,25.1936724069433,24.3210200840164,24.8339531287902,393306.693837503,0.0,1.0
2005-03-30,36.88,37.559,36.7,37.04,106900,24.5674944042324,25.0198080891693,24.4475879781814,24.6740778940555,160475.13576805,0.0,1.0
2005-03-31,36.77,37.11,36.52,37.05,140600,24.494218254979,24.7207081708532,24.3276815521304,24.6807393621695,211064.584555545,0.0,1.0
2005-04-01,36.83,36.89,35.81,36.59,349900,24.5341870636627,24.5741558723463,23.8547173160402,24.374311828928,525259.588449397,0.0,1.0
2005-04-04,35.7,37.0,35.27,37.0,292500,23.7814411667868,24.6474320215998,23.4949980378871,24.6474320215998,439092.396746067,0.0,1.0
2005-04-05,35.91,36.13,35.31,35.97,179300,23.9213319971796,24.0678842956865,23.5216439103429,23.9613008058633,269159.886278872,0.0,1.0
2005-04-06,35.41,36.43,35.33,36.14,191300,23.5882585914824,24.2677283391048,23.5349668465708,24.0745457638004,287173.933324863,0.0,1.0
2005-04-07,35.55,35.62,34.85,35.25,88200,23.6815191450776,23.7281494218752,23.2152163771014,23.4816751016592,132403.245788045,0.0,1.0
2005-04-08,35.07,35.36,34.95,35.19,99100,23.3617686756082,23.5549512509126,23.2818310582408,23.4417062929755,148766.005188155,0.0,1.0
2005-04-11,35.0,35.08,34.51,35.07,253800,23.3151383988106,23.3684301437221,22.9887264612272,23.3617686756082,380997.095022741,0.0,1.0
2005-04-12,34.85,35.17,33.702,35.0,184400,23.2152163771014,23.4283833567477,22.4504798376204,23.3151383988106,276815.856273418,0.0,1.0
2005-04-13,34.07,34.94,33.69,34.94,98600,22.6956218642136,23.2751695901269,22.4424860758837,23.2751695901269,148015.419894572,0.0,1.0
2005-04-14,32.89,34.32,32.83,34.32,175900,21.909568626768,22.8621585670623,21.8695998180843,22.8621585670623,264055.906282507,0.0,1.0
2005-04-15,32.17,33.11,31.76,32.89,150000,21.4299429225639,22.0561209252748,21.1568227298921,21.909568626768,225175.588074906,0.0,1.0
2005-04-18,32.305,32.76,31.58,31.84,151400,21.5198727421022,21.8229695412867,21.0369163038411,21.2101144748037,227277.226896938,0.0,1.0
2005-04-19,32.31,32.68,31.84,32.5,311600,21.5232034761591,21.7696777963751,21.2101144748037,21.6497713703241,467764.754960939,0.0,1.0
2005-04-20,31.85,32.18,31.65,32.05,236000,21.2167759429176,21.4366043906778,21.0835465806387,21.3500053051965,354276.258571186,0.0,1.0
2005-04-21,32.6,32.85,30.87,31.9,203100,21.7163860514636,21.8829227543122,20.5639520677509,21.2500832834874,304887.746253423,0.0,1.0
2005-04-22,32.0,32.88,31.7,32.88,103900,21.3166979646268,21.902907158654,21.1168539212084,21.902907158654,155971.624006552,0.0,1.0
2005-04-25,33.21,33.33,32.16,32.17,278800,22.1227356064143,22.2026732237816,21.4232814544499,21.4299429225639,418526.359701892,0.0,1.0
2005-04-26,32.05,33.54,31.92,33.5,207100,21.3500053051965,22.3425640541745,21.2634062197152,22.3159181817187,310892.428602088,0.0,1.0
2005-04-27,31.67,31.9,31.31,31.9,269800,21.0968695168666,21.2500832834874,20.8570566647645,21.2500832834874,405015.824417398,0.0,1.0
2005-04-28,26.61,30.35,26.54,30.35,1942300,17.72616665121,20.2175557258257,17.6795363744124,20.2175557258257,2915723.6314526,0.0,1.0
2005-04-29,25.86,26.99,25.25,26.62,814100,17.226556542664,17.9793024395399,16.8202069877133,17.7328281193239,1222102.97501188,0.0,1.0
2005-05-02,26.54,27.22,25.46,25.73,728500,17.6795363744124,18.1325162061607,16.9600978181062,17.1399574571827,1093602.77275046,0.0,1.0
2005-05-03,27.03,27.4,26.0,26.24,530400,18.0059483119957,18.2524226322117,17.3198170962593,17.479692330994,796220.879432869,0.0,1.0
2005-05-04,26.05,26.94,25.96,26.9,444400,17.353124436829,17.9459950989702,17.2931712238035,17.9193492265144,667120.20893659,0.0,1.0
2005-05-05,26.07,26.54,25.56,26.25,552800,17.3664473730569,17.6795363744124,17.0267124992457,17.4863537991079,829847.100585388,0.0,1.0
2005-05-06,25.945,26.32,25.85,26.18,302400,17.2831790216326,17.5329840759056,17.2198950745501,17.4397235223103,453953.985559011,0.0,1.0
2005-05-09,25.79,25.94,25.42,25.9,435500,17.1799262658664,17.2798482875756,16.9334519456504,17.2532024151198,653759.790710812,0.0,1.0
2005-05-10,25.76,25.95,25.58,25.82,323800,17.1599418615246,17.2865097556896,17.0400354354736,17.1999106702083,486079.036124364,0.0,1.0
2005-05-11,26.32,26.54,25.5,25.99,295400,17.5329840759056,17.6795363744124,16.986743690562,17.3131556281453,443445.791448848,0.0,1.0
2005-05-12,26.45,26.88,26.21,26.58,283000,17.6195831613868,17.9060262902865,17.4597079266521,17.7061822468681,424831.276167991,0.0,1.0
2005-05-13,25.91,26.83,25.65,26.16,226000,17.2598638832338,17.8727189497168,17.0866657122712,17.4264005860824,339264.552699525,0.0,1.0
2005-05-16,26.19,26.19,25.5,25.72,415200,17.4463849904243,17.4463849904243,16.986743690562,17.1332959890688,623286.027791339,0.0,1.0
2005-05-17,25.43,26.12,25.18,25.92,457600,16.9401134137644,17.3997547136266,16.7735767109157,17.2665253513477,686935.660687179,0.0,1.0
2005-05-18,25.7,25.85,25.19,25.63,345300,17.1199730528409,17.2198950745501,16.7802381790297,17.0733427760433,518354.203748434,0.0,1.0
2005-05-19,25.54,25.95,25.34,25.71,210700,17.0133895630178,17.2865097556896,16.8801602007389,17.1266345209549,316296.642715884,0.0,1.0
2005-05-20,25.8,25.93,25.11,25.59,81300,17.1865877339804,17.2731868194617,16.7269464341181,17.0466969035875,122045.168736599,0.0,1.0
2005-05-23,25.05,25.87,24.84,25.54,260300,16.6869776254344,17.233218010778,16.5470867950416,17.0133895630178,390754.703839321,0.0,1.0
2005-05-24,25.01,25.1,24.72,24.85,172900,16.6603317529786,16.7202849660042,16.4671491776742,16.5537482631555,259552.394521009,0.0,1.0
2005-05-25,25.16,25.65,24.506,24.85,187100,16.7602537746878,17.0866657122712,16.3245937600358,16.5537482631555,280869.016858767,0.0,1.0
2005-05-26,25.1,25.3,24.86,25.19,129200,16.7202849660042,16.8535143282831,16.5604097312695,16.7802381790297,193951.239861852,0.0,1.0
2005-05-27,25.47,25.57,24.8,24.8,89800,16.9667592862202,17.0333739673596,16.5204409225858,16.5204409225858,134805.11872751,0.0,1.0
2005-05-31,25.11,25.47,24.8,25.45,570400,16.7269464341181,16.9667592862202,16.5204409225858,16.9534363499923,856267.70291951,0.0,1.0
2005-06-01,25.77,25.78,24.82,24.85,165700,17.1666033296385,17.1732647977525,16.5337638588137,16.5537482631555,248743.966293414,0.0,1.0
2005-06-02,25.53,25.81,25.3,25.81,214800,17.0067280949038,17.1932492020943,16.8535143282831,17.1932492020943,322451.442123266,0.0,1.0
2005-06-03,25.0,25.53,24.85,25.49,151500,16.6536702848647,17.0067280949038,16.5537482631555,16.980082222448,227427.343955655,0.0,1.0
2005-06-06,27.78,27.904,26.13,26.64,682500,18.5055584205417,18.5881606251546,17.4064161817406,17.7461510555518,1024548.92574082,0.0,1.0
2005-06-07,27.53,27.99,26.6,27.99,293900,18.339021717693,18.6454492509345,17.719505183096,18.6454492509345,441194.0355681,0.0,1.0
2005-06-08,28.24,28.33,27.6,27.89,203100,18.8119859537832,18.8719391668087,18.3856519944906,18.5788345697951,304887.746253422,0.0,1.0
2005-06-09,28.1,28.63,27.88,28.03,268600,18.7187254001879,19.071783210227,18.5721731016811,18.6720951233903,403214.419712799,0.0,1.0
2005-06-10,27.45,28.26,27.19,28.21,158200,18.2857299727814,18.8253088900111,18.1125318018188,18.7920015494413,237485.186889668,0.0,1.0
2005-06-13,27.27,27.61,27.1,27.61,128900,18.1658235467304,18.3923134626046,18.0525785887933,18.3923134626046,193500.888685703,0.0,1.0
2005-06-14,27.17,27.38,26.96,27.2,191400,18.099208865591,18.2390996959838,17.9593180351981,18.1191932699328,287324.05038358,0.0,1.0
2005-06-15,27.015,27.25,26.771,27.22,105100,17.9959561098248,18.1525006105025,17.8334162878445,18.1325162061607,157773.028711151,0.0,1.0
2005-06-16,26.75,27.15,26.48,27.15,159000,17.8194272048052,18.0858859293631,17.6395675657287,18.0858859293631,238686.123359401,0.0,1.0
2005-06-17,26.71,26.98,26.55,26.95,465300,17.7927813323494,17.972640971426,17.6861978425263,17.9526565670841,698494.674208361,0.0,1.0
2005-06-20,26.47,26.75,26.45,26.58,174700,17.6329060976147,17.8194272048052,17.6195831613868,17.7061822468681,262254.501577908,0.0,1.0
2005-06-21,26.12,26.5,26.03,26.43,248900,17.3997547136266,17.6528905019566,17.3398015006011,17.606260225159,373641.359145629,0.0,1.0
2005-06-22,26.25,26.42,26.15,26.15,170100,17.4863537991079,17.599598757045,17.4197391179685,17.4197391179685,255349.116876944,0.0,1.0
2005-06-23,25.4,26.25,25.23,25.96,255500,16.9201290094225,17.4863537991079,16.8068840514855,17.2931712238035,383549.085020924,0.0,1.0
2005-06-24,24.5,25.51,24.25,25.35,408100,16.3205968791674,16.9934051586759,16.1540601763188,16.8868216688528,612627.716622462,0.0,1.0
2005-06-27,24.77,25.21,24.4,24.49,211900,16.5004565182439,16.7935611152576,16.2539821980279,16.3139354110535,318098.047420485,0.0,1.0
2005-06-28,26.22,26.22,24.69,24.75,243400,17.4663693947661,17.4663693947661,16.4471647733324,16.487133582016,365384.920916214,0.0,1.0
2005-06-29,26.35,26.43,25.74,26.02,466000,17.5529684802474,17.606260225159,17.1466189252967,17.3331400324872,699545.493619375,0.0,1.0
2005-06-30,26.08,26.5,26.01,26.31,111800,17.3731088411709,17.6528905019566,17.3264785643732,17.5263226077916,167830.871645163,0.0,1.0
2005-07-01,26.29,26.45,25.81,26.15,164700,17.5129996715637,17.6195831613868,17.1932492020943,17.4197391179685,247242.795706247,0.0,1.0
2005-07-05,27.25,27.25,26.19,26.22,209000,18.1525006105025,18.1525006105025,17.4463849904243,17.4663693947661,313744.652717703,0.0,1.0
2005-07-06,27.2,27.3,26.95,27.04,136300,18.1191932699328,18.1858079510722,17.9526565670841,18.0126097801097,204609.551030731,0.0,1.0
2005-07-07,27.3,27.75,26.67,27.0,198500,18.1858079510722,18.4855740161998,17.7661354598937,17.9859639076539,297982.36155246,0.0,1.0
2005-07-08,27.84,28.1,27.0,27.04,123800,18.5455272292253,18.7187254001879,17.9859639076539,18.0126097801097,185844.918691156,0.0,1.0
2005-07-11,28.17,28.28,27.7,27.91,98900,18.7653556769855,18.8386318262389,18.4522666756301,18.5921575060229,148465.771070722,0.0,1.0
2005-07-12,28.69,28.9,28.0,28.24,140000,19.1117520189107,19.2516428493036,18.6521107190485,18.8119859537832,210163.882203246,0.0,1.0
2005-07-13,28.67,29.23,28.23,28.84,190500,19.0984290826828,19.4714712970638,18.8053244856692,19.2116740406199,285972.996855132,0.0,1.0
2005-07-14,28.63,28.99,28.63,28.96,160100,19.071783210227,19.3115960623291,19.071783210227,19.2916116579873,240337.411005284,0.0,1.0
2005-07-15,29.25,29.5,28.42,28.42,112200,19.4847942332917,19.6513309361403,18.9318923798342,18.9318923798342,168431.33988003,0.0,1.0
2005-07-18,29.12,29.4,29.1,29.2,209500,19.3981951478104,19.5847162550009,19.3848722115825,19.451486892722,314495.238011286,0.0,1.0
2005-07-19,29.82,29.92,29.11,29.22,80300,19.8644979157866,19.9311125969261,19.3915336796965,19.4648098289499,120543.998149433,0.0,1.0
2005-07-20,30.3,30.49,29.37,29.67,75200,20.184248385256,20.310816279421,19.564731850659,19.7645758940774,112888.028154886,0.0,1.0
2005-07-21,29.21,30.48,28.88,30.48,106900,19.4581483608359,20.304154811307,19.2383199130757,20.304154811307,160475.13576805,0.0,1.0
2005-07-22,29.15,29.57,28.85,29.28,167800,19.4181795521522,19.697961212938,19.2183355087339,19.5047786376335,251896.424526462,0.0,1.0
2005-07-25,28.76,29.4,28.74,29.14,104900,19.1583822957083,19.5847162550009,19.1450593594805,19.4115180840383,157472.794593718,0.0,1.0
2005-07-26,29.13,29.44,28.53,28.79,105500,19.4048566159243,19.6113621274567,19.0051685290876,19.1783667000502,158373.496946018,0.0,1.0
2005-07-27,29.3,29.35,28.56,29.19,111100,19.5181015738614,19.5514089144312,19.0251529334294,19.444825424608,166780.052234147,0.0,1.0
2005-07-28,30.09,30.13,29.2,29.2,163900,20.0443575548631,20.0710034273189,19.451486892722,19.451486892722,246041.859236515,0.0,1.0
2005-07-29,29.98,30.32,29.86,29.96,163500,19.9710814056097,20.1975713214839,19.8911437882424,19.9577584693819,245441.391001648,0.0,1.0
2005-08-01,30.13,30.67,29.92,29.92,118200,20.0710034273189,20.430722705472,19.9311125969261,19.9311125969261,177438.363403026,0.0,1.0
2005-08-02,30.02,30.16,29.76,30.03,77800,19.9977272780655,20.0909878316608,19.8245291071029,20.0043887461795,116791.071681518,0.0,1.0
2005-08-03,29.7,29.97,29.61,29.97,100100,19.7845602984193,19.9644199374958,19.7246070853937,19.9644199374958,150267.17577532,0.0,1.0
2005-08-04,28.7,29.59,28.38,29.59,165700,19.1184134870247,19.7112841491659,18.9052465073784,19.7112841491659,248743.966293413,0.0,1.0
2005-08-05,28.89,32.03,28.88,29.82,808800,19.2449813811896,21.3366823689686,19.2383199130757,19.8644979157866,1214146.7708999,0.0,1.0
2005-08-08,29.68,29.94,29.0,29.03,521800,19.7712373621914,19.944435533154,19.318257530443,19.3382419347849,783310.812383239,0.0,1.0
2005-08-09,29.86,30.07,29.56,29.79,290900,19.8911437882424,20.0310346186353,19.691299744824,19.8445135114448,436690.523806601,0.0,1.0
2005-08-10,30.43,30.98,29.88,30.0,218700,20.2708474707373,20.6372282170043,19.9044667244703,19.9844043418376,328306.007413213,0.0,1.0
2005-08-11,30.4,30.6,29.79,30.25,170900,20.2508630663955,20.3840924286744,19.8445135114448,20.1509410446863,256550.053346676,0.0,1.0
2005-08-12,30.81,31.01,29.82,30.27,181900,20.5239832590673,20.6572126213462,19.8644979157866,20.1642639809142,273062.929805502,0.0,1.0
2005-08-15,30.65,30.99,30.37,30.73,82600,20.4173997692441,20.6438896851183,20.2308786620536,20.4706915141557,123996.690499915,0.0,1.0
2005-08-16,30.4,30.76,30.29,30.38,105800,20.2508630663955,20.4906759184975,20.1775869171421,20.2375401301676,158823.848122167,0.0,1.0
2005-08-17,30.73,30.82,30.13,30.32,81100,20.4706915141557,20.5306447271812,20.0710034273189,20.1975713214839,121744.934619166,0.0,1.0
2005-08-18,30.5,30.85,30.06,30.69,103600,20.3174777475349,20.550629131523,20.0243731505213,20.4440456416999,155521.272830402,0.0,1.0
2005-08-19,30.18,30.73,30.18,30.42,59800,20.1043107678887,20.4706915141557,20.1043107678887,20.2641860026234,89770.0011125291,0.0,1.0
2005-08-22,31.0,31.03,29.99,30.1,392500,20.6505511532322,20.6705355575741,19.9777428737237,20.0510190229771,589209.455462672,0.0,1.0
2005-08-23,30.88,31.0,30.49,30.8,154800,20.5706135358649,20.6505511532322,20.310816279421,20.5173217909533,232381.206893303,0.0,1.0
2005-08-24,31.48,31.65,30.38,30.74,212800,20.9703016227016,21.0835465806387,20.2375401301676,20.4773529822696,319449.100948934,0.0,1.0
2005-08-25,32.09,32.18,31.49,31.49,157800,21.3766511776523,21.4366043906778,20.9769630908156,20.9769630908156,236884.718654802,0.0,1.0
2005-08-26,31.68,32.1,31.46,32.08,256100,21.1035309849805,21.3833126457663,20.9569786864737,21.3699897095384,384449.787373224,0.0,1.0
2005-08-29,31.84,31.95,31.46,31.62,67400,21.2101144748037,21.2833906240571,20.9569786864737,21.0635621762969,101178.897574991,0.0,1.0
2005-08-30,32.01,32.12,31.55,31.6,100000,21.3233594327408,21.3966355819942,21.0169318994992,21.050239240069,150117.058716604,0.0,1.0
2005-08-31,33.02,33.03,31.95,32.17,122100,21.9961677122493,22.0028291803632,21.2833906240571,21.4299429225639,183292.928692974,0.0,1.0
2005-09-01,32.9,33.2,32.37,32.83,154900,21.9162300948819,22.1160741383003,21.5631722848428,21.8695998180843,232531.32395202,0.0,1.0
2005-09-02,32.7,33.32,32.66,33.11,85800,21.783000732603,22.1960117556677,21.7563548601472,22.0561209252748,128800.436378847,0.0,1.0
2005-09-06,33.81,33.95,32.62,32.62,271600,22.522423693251,22.6156842468463,21.7297089876915,21.7297089876915,407717.931474297,0.0,1.0
2005-09-07,33.71,33.96,33.59,33.59,490800,22.4558090121116,22.6223457149602,22.3758713947442,22.3758713947442,736774.524181092,0.0,1.0
2005-09-08,33.86,33.94,33.65,33.65,217900,22.5557310338207,22.6090227787323,22.4158402034279,22.4158402034279,327105.070943481,0.0,1.0
2005-09-09,33.75,34.0,33.41,33.87,82500,22.4824548845673,22.648991587416,22.2559649686932,22.5623925019347,123846.573441199,0.0,1.0
2005-09-12,33.9,34.004,33.49,33.65,210500,22.5823769062765,22.6516561746616,22.3092567136047,22.4158402034279,315996.408598452,0.0,1.0
2005-09-13,33.61,33.94,33.5,33.68,109200,22.3891943309721,22.6090227787323,22.3159181817187,22.4358246077697,163927.828118532,0.0,1.0
2005-09-14,32.68,33.8,32.5,33.62,112400,21.7696777963751,22.5157622251371,21.6497713703241,22.395855799086,168731.573997463,0.0,1.0
2005-09-15,32.07,32.52,31.94,32.45,142900,21.3633282414244,21.663094306552,21.2767291559431,21.6164640297544,214517.276906028,0.0,1.0
2005-09-16,33.28,33.34,32.25,32.25,210200,22.1693658832119,22.2093346918956,21.4832346674755,21.4832346674755,315546.057422302,0.0,1.0
2005-09-19,33.09,33.47,32.88,33.04,110700,22.0427979890469,22.2959337773769,21.902907158654,22.0094906484772,166179.583999281,0.0,1.0
2005-09-20,32.6,33.7,32.34,33.15,87700,21.7163860514636,22.4491475439976,21.543187880501,22.0827667977306,131652.660494462,0.0,1.0
2005-09-21,31.39,32.59,31.39,32.43,83700,20.9103484096761,21.7097245833496,20.9103484096761,21.6031410935265,125647.978145798,0.0,1.0
2005-09-22,31.74,31.93,31.03,31.37,60400,21.1434997936642,21.2700676878292,20.6705355575741,20.8970254734482,90670.703464829,0.0,1.0
2005-09-23,32.05,32.29,31.18,31.95,52700,21.3500053051965,21.5098805399312,20.7704575792832,21.2833906240571,79111.6899436505,0.0,1.0
2005-09-26,32.54,32.73,32.05,32.26,52900,21.6764172427799,21.8029851369449,21.3500053051965,21.4898961355894,79411.9240610836,0.0,1.0
2005-09-27,32.645,33.02,31.88,32.44,92900,21.7463626579763,21.9961677122493,21.2367603472595,21.6098025616404,139458.747547725,0.0,1.0
2005-09-28,32.07,32.83,31.75,32.66,102500,21.3633282414244,21.8695998180843,21.1501612617782,21.7563548601472,153869.98518452,0.0,1.0
2005-09-29,32.39,32.49,31.72,32.03,100300,21.5764952210707,21.6431099022102,21.1301768574363,21.3366823689686,150567.409892754,0.0,1.0
2005-09-30,32.38,32.55,31.88,32.39,70100,21.5698337529568,21.6830787108938,21.2367603472595,21.5764952210707,105232.058160339,0.0,1.0
2005-10-03,32.59,32.66,32.1,32.33,89600,21.7097245833496,21.7563548601472,21.3833126457663,21.536526412387,134504.884610077,0.0,1.0
2005-10-04,32.77,33.15,32.34,32.64,80600,21.8296310094006,22.0827667977306,21.543187880501,21.7430319239193,120994.349325583,0.0,1.0
2005-10-05,31.8,32.9,31.66,32.5,243800,21.1834686023479,21.9162300948819,21.0902080487527,21.6497713703241,365985.389151081,0.0,1.0
2005-10-06,31.75,32.16,31.51,32.16,109300,21.1501612617782,21.4232814544499,20.9902860270435,21.4232814544499,164077.945177248,0.0,1.0
2005-10-07,31.47,32.25,31.47,31.86,41100,20.9636401545877,21.4832346674755,20.9636401545877,21.2234374110316,61698.1111325243,0.0,1.0
2005-10-10,30.78,31.63,30.57,31.46,71500,20.5039988547254,21.0702236444108,20.3641080243326,20.9569786864737,107333.696982372,0.0,1.0
2005-10-11,30.32,31.25,29.96,30.87,143800,20.1975713214839,20.8170878560809,19.9577584693819,20.5639520677509,215868.330434477,0.0,1.0
2005-10-12,29.45,30.3,28.87,30.19,98500,19.6180235955706,20.184248385256,19.2316584449618,20.1109722360026,147865.302835855,0.0,1.0
2005-10-13,30.0,30.45,29.17,29.3,247400,19.9844043418376,20.2841704069652,19.4315024883801,19.5181015738614,371389.603264879,0.0,1.0
2005-10-14,30.21,30.56,29.65,30.43,69400,20.1242951722305,20.3574465562186,19.7512529578495,20.2708474707373,104181.238749323,0.0,1.0
2005-10-17,29.74,30.3,29.28,30.18,79300,19.811206170875,20.184248385256,19.5047786376335,20.1043107678887,119042.827562267,0.0,1.0
2005-10-18,30.1,30.12,29.09,29.67,113900,20.0510190229771,20.064341959205,19.3782107434686,19.7645758940774,170983.329878212,0.0,1.0
2005-10-19,30.31,30.39,29.58,29.96,143200,20.19090985337,20.2442015982815,19.7046226810519,19.9577584693819,214967.628082177,0.0,1.0
2005-10-20,29.21,30.9,29.02,30.19,97700,19.4581483608359,20.5839364720928,19.3315804666709,20.1109722360026,146664.366366122,0.0,1.0
2005-10-21,30.42,30.57,29.02,29.09,94400,20.2641860026234,20.3641080243326,19.3315804666709,19.3782107434686,141710.503428474,0.0,1.0
2005-10-24,31.14,31.14,30.26,30.52,48200,20.7438117068275,20.7438117068275,20.1576025128002,20.3308006837628,72356.4223014031,0.0,1.0
2005-10-25,30.24,31.0,29.8,31.0,70600,20.1442795765723,20.6505511532322,19.8511749795587,20.6505511532322,105982.643453923,0.0,1.0
2005-10-26,29.34,30.7,29.18,30.1,100200,19.5447474463172,20.4507071098138,19.4381639564941,20.0510190229771,150417.292834037,0.0,1.0
2005-10-27,28.58,29.62,28.54,29.05,69700,19.0384758696573,19.7312685535077,19.0118299972015,19.3515648710128,104631.589925473,0.0,1.0
2005-10-28,31.99,33.16,28.95,28.95,589400,21.3100364965129,22.0894282658445,19.2849501898733,19.2849501898733,884789.944075664,0.0,1.0
2005-10-31,32.28,33.4,32.18,33.24,455200,21.5032190718173,22.2493035005792,21.4366043906778,22.1427200107561,683332.851277982,0.0,1.0
2005-11-01,33.03,33.14,32.03,32.08,199300,22.0028291803632,22.0761053296166,21.3366823689686,21.3699897095384,299183.298022193,0.0,1.0
2005-11-02,33.73,34.0,32.85,32.98,447100,22.4691319483394,22.648991587416,21.8829227543122,21.9695218397935,671173.369521939,0.0,1.0
2005-11-03,33.62,34.25,33.34,33.5,461200,22.395855799086,22.8155282902646,22.2093346918956,22.3159181817187,692339.87480098,0.0,1.0
2005-11-04,32.6,33.84,32.42,33.6,252100,21.7163860514636,22.5424080975929,21.5964796254125,22.3825328628582,378445.105024559,0.0,1.0
2005-11-07,32.56,32.9,32.28,32.74,182300,21.6897401790078,21.9162300948819,21.5032190718173,21.8096466050588,273663.398040369,0.0,1.0
2005-11-08,31.93,32.38,31.74,32.38,183900,21.2700676878292,21.5698337529568,21.1434997936642,21.5698337529568,276065.270979835,0.0,1.0
2005-11-09,31.9,32.11,31.55,32.0,158400,21.2500832834874,21.3899741138802,21.0169318994992,21.3166979646268,237785.421007101,0.0,1.0
2005-11-10,33.52,33.59,31.84,31.92,133600,22.3292411179466,22.3758713947442,21.2101144748037,21.2634062197152,200556.390445383,0.0,1.0
2005-11-11,33.37,33.92,33.29,33.5,197200,22.2293190962374,22.5956998425044,22.1760273513258,22.3159181817187,296030.839789143,0.0,1.0
2005-11-14,34.3,34.4,33.17,33.43,412600,22.8488356308344,22.9154503119738,22.0960897339585,22.2692879049211,619382.984264708,0.0,1.0
2005-11-15,33.02,34.3,32.74,34.3,280500,21.9961677122493,22.8488356308344,21.8096466050588,22.8488356308344,421078.349700075,0.0,1.0
2005-11-16,32.98,33.2,32.85,32.89,165400,21.9695218397935,22.1160741383003,21.8829227543122,21.909568626768,248293.615117263,0.0,1.0
2005-11-17,33.4,33.4,32.96,33.0,56300,22.2493035005792,22.2493035005792,21.9561989035656,21.9828447760214,84515.9040574483,0.0,1.0
2005-11-18,33.3,33.54,33.1,33.54,67300,22.1826888194398,22.3425640541745,22.0494594571609,22.3425640541745,101028.780516275,0.0,1.0
2005-11-21,33.44,33.59,33.031,33.43,55900,22.275949373035,22.3758713947442,22.0034953271746,22.2692879049211,83915.4358225818,0.0,1.0
2005-11-22,33.36,33.63,32.7,33.38,66700,22.2226576281235,22.4025172672,21.783000732603,22.2359805643513,100128.078163975,0.0,1.0
2005-11-23,33.46,33.92,33.26,33.29,76300,22.2892723092629,22.5956998425044,22.156042946984,22.1760273513258,114539.315800769,0.0,1.0
2005-11-25,33.01,33.451,32.95,33.31,26800,21.9895062441353,22.2832769879604,21.9495374354517,22.1893502875537,40231.37173605,0.0,1.0
2005-11-28,32.97,33.2,32.83,32.92,69200,21.9628603716796,22.1160741383003,21.8695998180843,21.9295530311098,103881.00463189,0.0,1.0
2005-11-29,33.64,34.33,33.21,33.37,169000,22.4091787353139,22.8688200351762,22.1227356064143,22.2293190962374,253697.829231061,0.0,1.0
2005-11-30,33.05,33.8,32.82,33.67,103300,22.0161521165911,22.5157622251371,21.8629383499704,22.4291631396558,155070.921654252,0.0,1.0
2005-12-01,32.89,33.46,32.82,33.32,285900,21.909568626768,22.2892723092629,21.8629383499704,22.1960117556677,429184.670870771,0.0,1.0
2005-12-02,32.83,32.83,32.52,32.8,225800,21.8695998180843,21.8695998180843,21.663094306552,21.8496154137425,338964.318582093,0.0,1.0
2005-12-05,32.87,33.24,32.78,32.92,144000,21.8962456905401,22.1427200107561,21.8362924775146,21.9295530311098,216168.56455191,0.0,1.0
2005-12-06,33.07,33.37,33.0,33.0,130600,22.029475052819,22.2293190962374,21.9828447760214,21.9828447760214,196052.878683885,0.0,1.0
2005-12-07,33.3,33.38,33.09,33.38,178200,22.1826888194398,22.2359805643513,22.0427979890469,22.2359805643513,267508.598632988,0.0,1.0
2005-12-08,33.24,33.52,32.99,33.28,119300,22.1427200107561,22.3292411179466,21.9761833079075,22.1693658832119,179089.651048909,0.0,1.0
2005-12-09,33.38,33.55,33.15,33.47,70900,22.2359805643513,22.3492255222884,22.0827667977306,22.2959337773769,106432.994630073,0.0,1.0
2005-12-12,33.43,33.65,33.12,33.65,71200,22.2692879049211,22.4158402034279,22.0627823933887,22.4158402034279,106883.345806222,0.0,1.0
2005-12-13,32.93,33.4,32.75,33.3,271400,21.9362144992238,22.2493035005792,21.8163080731728,22.1826888194398,407417.697356863,0.0,1.0
2005-12-14,33.06,33.18,32.8,32.8,80600,22.0228135847051,22.1027512020724,21.8496154137425,21.8496154137425,120994.349325583,0.0,1.0
2005-12-15,32.6,33.21,32.09,33.21,107400,21.7163860514636,22.1227356064143,21.3766511776523,22.1227356064143,161225.721061633,0.0,1.0
2005-12-16,32.6,32.98,32.54,32.68,213300,21.7163860514636,21.9695218397935,21.6764172427799,21.7696777963751,320199.686242516,0.0,1.0
2005-12-19,32.32,32.55,32.11,32.55,112800,21.5298649442731,21.6830787108938,21.3899741138802,21.6830787108938,169332.042232329,0.0,1.0
2005-12-20,32.72,32.86,32.16,32.2,223400,21.7963236688309,21.8895842224262,21.4232814544499,21.4499273269057,335361.509172894,0.0,1.0
2005-12-21,32.75,32.9,32.63,32.9,104400,21.8163080731728,21.9162300948819,21.7363704558054,21.9162300948819,156722.209300134,0.0,1.0
2005-12-22,32.45,32.75,32.41,32.67,106300,21.6164640297544,21.8163080731728,21.5898181572986,21.7630163282612,159574.43341575,0.0,1.0
2005-12-23,32.64,32.71,32.36,32.39,78600,21.7430319239193,21.789662200717,21.5565108167289,21.5764952210707,117992.008151251,0.0,1.0
2005-12-27,32.45,32.75,32.38,32.63,114700,21.6164640297544,21.8163080731728,21.5698337529568,21.7363704558054,172184.266347945,0.0,1.0
2005-12-28,32.4,32.5,32.24,32.4,43200,21.5831566891846,21.6497713703241,21.4765731993615,21.5831566891846,64850.5693655731,0.0,1.0
2005-12-29,32.34,32.53,32.17,32.45,92600,21.543187880501,21.6697557746659,21.4299429225639,21.6164640297544,139008.396371575,0.0,1.0
2005-12-30,32.05,32.3,31.99,32.18,39200,21.3500053051965,21.5165420080452,21.3100364965129,21.4366043906778,58845.8870169089,0.0,1.0
2006-01-03,32.08,32.2,31.0,32.2,197700,21.3699897095384,21.4499273269057,20.6505511532322,21.4499273269057,296781.425082726,0.0,1.0
2006-01-04,32.31,32.59,31.97,32.15,85200,21.5232034761591,21.7097245833496,21.296713560285,21.416619986336,127899.734026547,0.0,1.0
2006-01-05,32.43,32.51,32.04,32.18,58700,21.6031410935265,21.6564328384381,21.3433438370826,21.4366043906778,88118.7134666466,0.0,1.0
2006-01-06,32.71,32.75,32.14,32.65,164000,21.789662200717,21.8163080731728,21.4099585182221,21.7496933920333,246191.976295231,0.0,1.0
2006-01-09,33.67,33.89,32.59,32.85,151500,22.4291631396558,22.5757154381626,21.7097245833496,21.8829227543122,227427.343955655,0.0,1.0
2006-01-10,34.49,34.72,33.41,33.51,168400,22.9754035249993,23.1286172916201,22.2559649686932,22.3225796498326,252797.126878762,0.0,1.0
2006-01-11,34.26,34.43,34.16,34.4,118800,22.8221897583786,22.9354347163157,22.7555750772391,22.9154503119738,178339.065755326,0.0,1.0
2006-01-12,34.13,34.27,33.86,34.1,109300,22.7355906728973,22.8288512264925,22.5557310338207,22.7156062685554,164077.945177248,0.0,1.0
2006-01-13,33.92,34.49,33.72,34.29,78600,22.5956998425044,22.9754035249993,22.4624704802255,22.8421741627204,117992.008151251,0.0,1.0
2006-01-17,33.98,33.98,33.34,33.79,72100,22.6356686511881,22.6356686511881,22.2093346918956,22.5091007570231,108234.399334672,0.0,1.0
2006-01-18,33.66,33.83,33.4,33.56,89000,22.4225016715418,22.5357466294789,22.2493035005792,22.3558869904024,133604.182257778,0.0,1.0
2006-01-19,34.03,34.55,33.66,33.93,56800,22.6689759917578,23.015372333683,22.4225016715418,22.6023613106184,85266.4893510313,0.0,1.0
2006-01-20,33.51,34.24,33.39,34.24,52600,22.3225796498326,22.8088668221507,22.2426420324653,22.8088668221507,78961.5728849339,0.0,1.0
2006-01-23,33.18,33.71,32.85,33.71,86000,22.1027512020724,22.4558090121116,21.8829227543122,22.4558090121116,129100.67049628,0.0,1.0
2006-01-24,33.85,34.0,33.18,33.18,72300,22.5490695657068,22.648991587416,22.1027512020724,22.1027512020724,108534.633452105,0.0,1.0
2006-01-25,33.37,34.07,33.13,34.07,105800,22.2293190962374,22.6956218642136,22.0694438615027,22.6956218642136,158823.848122167,0.0,1.0
2006-01-26,33.5,33.67,33.3,33.54,104100,22.3159181817187,22.4291631396558,22.1826888194398,22.3425640541745,156271.858123985,0.0,1.0
2006-01-27,34.2,34.24,33.51,33.64,105300,22.7822209496949,22.8088668221507,22.3225796498326,22.4091787353139,158073.262828584,0.0,1.0
2006-01-30,33.48,34.18,33.37,33.95,238500,22.3025952454908,22.768898013467,22.2293190962374,22.6156842468463,358029.185039101,0.0,1.0
2006-01-31,33.56,33.93,33.3,33.34,115600,22.3558869904024,22.6023613106184,22.1826888194398,22.2093346918956,173535.319876394,0.0,1.0
2006-02-01,33.18,33.44,32.93,33.35,132100,22.1027512020724,22.275949373035,21.9362144992238,22.2159961600095,198304.634564634,0.0,1.0
2006-02-02,32.23,33.25,31.77,33.25,106700,21.4699117312476,22.14938147887,21.1634841980061,22.14938147887,160174.901650616,0.0,1.0
2006-02-03,31.75,32.49,31.63,32.15,132200,21.1501612617782,21.6431099022102,21.0702236444108,21.416619986336,198454.75162335,0.0,1.0
2006-02-06,31.45,31.85,31.28,31.64,142300,20.9503172183598,21.2167759429176,20.8370722604227,21.0768851125248,213616.574553728,0.0,1.0
2006-02-07,31.3,31.55,31.22,31.3,134800,20.8503951966506,21.0169318994992,20.797103451739,20.8503951966506,202357.795149982,0.0,1.0
2006-02-08,31.78,31.95,30.88,31.51,147600,21.17014566612,21.2833906240571,20.5706135358649,20.9902860270435,221572.778665708,0.0,1.0
2006-02-09,32.61,32.87,31.47,31.74,168200,21.7230475195775,21.8962456905401,20.9636401545877,21.1434997936642,252496.892761328,0.0,1.0
2006-02-10,32.23,32.58,31.69,32.47,221700,21.4699117312476,21.7030631152357,21.1101924530945,21.6297869659823,332809.519174711,0.0,1.0
2006-02-13,32.67,32.82,31.91,32.22,118000,21.7630163282612,21.8629383499704,21.2567447516013,21.4632502631336,177138.129285593,0.0,1.0
2006-02-14,33.29,33.6,32.62,32.62,203000,22.1760273513258,22.3825328628582,21.7297089876915,21.7297089876915,304737.629194707,0.0,1.0
2006-02-15,33.92,33.98,32.91,33.14,94700,22.5956998425044,22.6356686511881,21.9228915629959,22.0761053296166,142160.854604624,0.0,1.0
2006-02-16,34.52,34.52,33.93,33.97,78900,22.9953879293412,22.9953879293412,22.6023613106184,22.6290071830741,118442.359327401,0.0,1.0
2006-02-17,34.51,34.63,34.0,34.63,88300,22.9887264612272,23.0686640785946,22.648991587416,23.0686640785946,132553.362846762,0.0,1.0
2006-02-21,34.18,34.63,33.96,34.47,82300,22.768898013467,23.0686640785946,22.6223457149602,22.9620805887714,123546.339323765,0.0,1.0
2006-02-22,34.77,34.97,34.2,34.27,146300,23.1619246321898,23.2951539944687,22.7822209496949,22.8288512264925,219621.256902392,0.0,1.0
2006-02-23,34.58,35.0,34.15,34.81,138300,23.0353567380248,23.3151383988106,22.7489136091252,23.1885705046456,207611.892205064,0.0,1.0
2006-02-24,35.64,35.69,34.24,34.69,130900,23.7414723581031,23.7747796986728,22.8088668221507,23.1086328872783,196503.229860035,0.0,1.0
2006-02-27,35.98,36.16,35.55,35.55,158400,23.9679622739773,24.0878687000283,23.6815191450776,23.6815191450776,237785.421007101,0.0,1.0
2006-02-28,37.0,37.12,35.9,35.9,324100,24.6474320215998,24.7273696389671,23.9146705290657,23.9146705290657,486529.387300513,0.0,1.0
2006-03-01,32.8,35.65,31.906,35.65,892800,21.8496154137425,23.7481338262171,21.2540801643557,23.7481338262171,1340245.10022184,0.0,1.0
2006-03-02,33.14,33.64,32.87,33.38,407500,22.0761053296166,22.4091787353139,21.8962456905401,22.2359805643513,611727.014270163,0.0,1.0
2006-03-03,32.96,33.32,32.83,32.97,258700,21.9561989035656,22.1960117556677,21.8695998180843,21.9628603716796,388352.830899855,0.0,1.0
2006-03-06,32.49,33.22,31.96,32.99,819000,21.6431099022102,22.1293970745282,21.290052092171,21.9761833079075,1229458.71088899,0.0,1.0
2006-03-07,33.01,33.19,32.48,32.49,301100,21.9895062441353,22.1094126701864,21.6364484340962,21.6431099022102,452002.463795696,0.0,1.0
2006-03-08,33.6,33.69,32.81,33.01,425000,22.3825328628582,22.4424860758837,21.8562768818564,21.9895062441353,637997.499545567,0.0,1.0
2006-03-09,33.3,33.85,33.28,33.64,200600,22.1826888194398,22.5490695657068,22.1693658832119,22.4091787353139,301134.819785508,0.0,1.0
2006-03-10,34.0,34.01,33.31,33.31,87800,22.648991587416,22.6556530555299,22.1893502875537,22.1893502875537,131802.777553178,0.0,1.0
2006-03-13,34.44,34.7,33.89,34.51,164200,22.9420961844296,23.1152943553922,22.5757154381626,22.9887264612272,246492.210412664,0.0,1.0
2006-03-14,34.46,34.59,33.76,34.1,191800,22.9554191206575,23.0420182061388,22.4891163526813,22.7156062685554,287924.518618447,0.0,1.0
2006-03-15,34.7,34.84,34.28,34.55,61700,23.1152943553922,23.2085549089874,22.8355126946065,23.015372333683,92622.2252281448,0.0,1.0
2006-03-16,34.64,35.08,34.54,34.67,97100,23.0753255467085,23.3684301437221,23.0087108655691,23.0953099510504,145763.664013823,0.0,1.0
2006-03-17,34.97,35.19,34.59,34.8,227200,23.2951539944687,23.4417062929755,23.0420182061388,23.1819090365317,341065.957404125,0.0,1.0
2006-03-20,35.07,35.14,34.75,35.12,106800,23.3617686756082,23.4083989524058,23.1486016959619,23.3950760161779,160325.018709333,0.0,1.0
2006-03-21,33.96,35.12,33.96,34.69,139600,22.6223457149602,23.3950760161779,22.6223457149602,23.1086328872783,209563.413968379,0.0,1.0
2006-03-22,34.74,34.74,33.96,34.0,78700,23.141940227848,23.141940227848,22.6223457149602,22.648991587416,118142.125209967,0.0,1.0
2006-03-23,35.09,35.15,34.33,34.5,84900,23.3750916118361,23.4150604205198,22.8688200351762,22.9820649931133,127449.382850397,0.0,1.0
2006-03-24,35.3,35.48,34.88,34.95,118300,23.5149824422289,23.63488886828,23.2352007814432,23.2818310582408,177588.480461743,0.0,1.0
2006-03-27,35.4,35.47,35.11,35.168,72400,23.5815971233684,23.628227400166,23.388414548064,23.4270510631249,108684.750510821,0.0,1.0
2006-03-28,35.61,35.65,35.14,35.25,68300,23.7214879537613,23.7481338262171,23.4083989524058,23.4816751016592,102529.951103441,0.0,1.0
2006-03-29,35.54,35.62,35.32,35.5,115000,23.6748576769637,23.7281494218752,23.5283053784568,23.6482118045079,172634.617524094,0.0,1.0
2006-03-30,35.9,36.2,34.89,35.38,186600,23.9146705290657,24.1145145724841,23.2418622495572,23.5682741871405,280118.431565183,0.0,1.0
2006-03-31,36.28,36.49,35.75,35.76,123300,24.1678063173956,24.3076971477885,23.8147485073565,23.8214099754705,185094.333397573,0.0,1.0
2006-04-03,35.61,36.34,35.61,36.34,107700,23.7214879537613,24.2077751260793,23.7214879537613,24.2077751260793,161676.072237783,0.0,1.0
2006-04-04,35.83,36.15,35.36,35.5,82600,23.8680402522681,24.0812072319143,23.5549512509126,23.6482118045079,123996.690499915,0.0,1.0
2006-04-05,36.01,36.25,35.6,36.1,52100,23.9879466783191,24.1478219130538,23.7148264856473,24.0478998913446,78210.9875913508,0.0,1.0
2006-04-06,35.95,36.04,35.72,35.89,63200,23.9479778696354,24.0079310826609,23.7947641030147,23.9080090609518,94873.981108894,0.0,1.0
2006-04-07,35.81,36.35,35.72,36.13,89500,23.8547173160402,24.2144365941933,23.7947641030147,24.0678842956865,134354.767551361,0.0,1.0
2006-04-10,35.82,36.25,35.58,35.77,79100,23.8613787841541,24.1478219130538,23.7015035494194,23.8280714435844,118742.593444834,0.0,1.0
2006-04-11,35.66,36.07,35.59,36.07,72100,23.754795294331,24.0279154870028,23.7081650175334,24.0279154870028,108234.399334672,0.0,1.0
2006-04-12,35.91,35.94,35.43,35.82,43800,23.9213319971796,23.9413164015215,23.6015815277102,23.8613787841541,65751.2717178728,0.0,1.0
2006-04-13,35.97,36.1,35.29,35.7,85300,23.9613008058633,24.0478998913446,23.508320974115,23.7814411667868,128049.851085264,0.0,1.0
2006-04-17,35.82,36.1,35.59,35.74,73700,23.8613787841541,24.0478998913446,23.7081650175334,23.8080870392426,110636.272274137,0.0,1.0
2006-04-18,36.34,36.8,35.79,36.09,159000,24.2077751260793,24.5142026593208,23.8413943798123,24.0412384232307,238686.123359401,0.0,1.0
2006-04-19,36.9,36.93,36.26,36.46,153100,24.5808173404603,24.6008017448021,24.1544833811678,24.2877127434467,229829.216895121,0.0,1.0
2006-04-20,37.02,37.03,36.27,36.76,72400,24.6607549578276,24.6674164259416,24.1611448492817,24.487556786865,108684.750510822,0.0,1.0
2006-04-21,37.17,37.4,36.84,37.16,146700,24.7606769795368,24.9138907461576,24.5408485317766,24.7540155114229,220221.725137259,0.0,1.0
2006-04-24,36.87,37.5,36.85,37.0,131100,24.5608329361185,24.980505427297,24.5475099998906,24.6474320215998,196803.463977468,0.0,1.0
2006-04-25,36.03,36.59,35.28,35.51,247200,24.001269614547,24.374311828928,23.5016595060011,23.6548732726218,371089.369147446,0.0,1.0
2006-04-26,36.93,37.03,35.76,35.99,52700,24.6008017448021,24.6674164259416,23.8214099754705,23.9746237420912,79111.6899436505,0.0,1.0
2006-04-27,35.89,37.02,35.37,36.6,56200,23.9080090609518,24.6607549578276,23.5616127190266,24.3809732970419,84365.7869987314,0.0,1.0
2006-04-28,36.16,36.53,35.39,35.6,62100,24.0878687000283,24.3343430202443,23.5749356552545,23.7148264856473,93222.6934630112,0.0,1.0
2006-05-01,35.85,37.25,35.71,36.48,118300,23.881363188496,24.8139687244484,23.7881026349007,24.3010356796746,177588.480461743,0.0,1.0
2006-05-02,31.16,32.78,29.87,32.65,1906400,20.7571346430554,21.8362924775146,19.8978052563563,21.7496933920333,2861831.60737334,0.0,1.0
2006-05-03,31.76,32.43,31.0,31.0,452200,21.1568227298921,21.6031410935265,20.6505511532322,20.6505511532322,678829.339516485,0.0,1.0
2006-05-04,31.77,32.09,31.26,31.87,235300,21.1634841980061,21.3766511776523,20.8237493241948,21.2300988791455,353225.439160169,0.0,1.0
2006-05-05,33.01,33.45,31.75,31.75,233400,21.9895062441353,22.282610841149,21.1501612617782,21.1501612617782,350373.215044555,0.0,1.0
2006-05-08,33.08,33.17,32.5,33.01,172200,22.036136520933,22.0960897339585,21.6497713703241,21.9895062441353,258501.575109992,0.0,1.0
2006-05-09,34.1,34.2,32.87,33.08,209400,22.7156062685554,22.7822209496949,21.8962456905401,22.036136520933,314345.12095257,0.0,1.0
2006-05-10,34.14,34.75,33.6,34.12,151100,22.7422521410112,23.1486016959619,22.3825328628582,22.7289292047833,226826.875720789,0.0,1.0
2006-05-11,33.04,34.08,33.04,34.08,115100,22.0094906484772,22.7022833323276,22.0094906484772,22.7022833323276,172784.734582811,0.0,1.0
2006-05-12,32.99,33.36,32.98,33.15,128600,21.9761833079075,22.2226576281235,21.9695218397935,22.0827667977306,193050.537509553,0.0,1.0
2006-05-15,32.89,33.38,32.8,32.8,259300,21.909568626768,22.2359805643513,21.8496154137425,21.8496154137425,389253.533252155,0.0,1.0
2006-05-16,35.45,35.75,34.67,35.17,337800,23.6149044639381,23.8147485073565,23.0953099510504,23.4283833567477,507095.42434469,0.0,1.0
2006-05-17,34.62,35.54,34.45,35.08,201700,23.0620026104806,23.6748576769637,22.9487576525436,23.3684301437221,302786.107431391,0.0,1.0
2006-05-18,34.7,35.59,34.59,34.89,195900,23.1152943553922,23.7081650175334,23.0420182061388,23.2418622495572,294079.318025828,0.0,1.0
2006-05-19,35.05,35.61,34.34,34.6,205600,23.3484457393803,23.7214879537613,22.8754815032901,23.0486796742527,308640.672721338,0.0,1.0
2006-05-22,35.4,35.64,34.5,34.92,193200,23.5815971233684,23.7414723581031,22.9820649931133,23.261846653899,290026.157440479,0.0,1.0
2006-05-23,35.06,36.15,34.9,35.33,182800,23.3551072074942,24.0812072319143,23.2485237176711,23.5349668465708,274413.983333953,0.0,1.0
2006-05-24,35.5,35.92,34.47,34.92,237400,23.6482118045079,23.9279934652936,22.9620805887714,23.261846653899,356377.897393218,0.0,1.0
2006-05-25,36.09,36.1,35.23,35.64,89200,24.0412384232307,24.0478998913446,23.4683521654313,23.7414723581031,133904.416375211,0.0,1.0
2006-05-26,35.36,36.14,35.17,36.14,100400,23.5549512509126,24.0745457638004,23.4283833567477,24.0745457638004,150717.526951471,0.0,1.0
2006-05-30,34.26,35.75,34.25,35.24,170400,22.8221897583786,23.8147485073565,22.8155282902646,23.4750136335453,255799.468053093,0.0,1.0
2006-05-31,35.32,35.32,34.16,34.48,346900,23.5283053784568,23.5283053784568,22.7555750772391,22.9687420568854,520756.076687901,0.0,1.0
2006-06-01,35.37,35.38,34.66,35.38,242500,23.5616127190266,23.5682741871405,23.0886484829364,23.5682741871405,364033.867387765,0.0,1.0
2006-06-02,35.02,35.7,34.6,35.21,501200,23.3284613350385,23.7814411667868,23.0486796742527,23.4550292292034,752386.698287619,0.0,1.0
2006-06-05,33.34,34.9,33.26,34.9,292700,22.2093346918956,23.2485237176711,22.156042946984,23.2485237176711,439392.6308635,0.0,1.0
2006-06-06,34.33,34.4,33.2,33.45,266200,22.8688200351762,22.9154503119738,22.1160741383003,22.282610841149,399611.6103036,0.0,1.0
2006-06-07,33.43,34.85,33.42,34.42,186700,22.2692879049211,23.2152163771014,22.2626264368071,22.9287732482017,280268.5486239,0.0,1.0
2006-06-08,33.39,33.57,32.61,33.3,301800,22.2426420324653,22.3625484585163,21.7230475195775,22.1826888194398,453053.283206711,0.0,1.0
2006-06-09,33.44,33.76,32.78,33.51,172500,22.275949373035,22.4891163526813,21.8362924775146,22.3225796498326,258951.926286142,0.0,1.0
2006-06-12,32.73,33.36,32.41,32.72,218600,21.8029851369449,22.2226576281235,21.5898181572986,21.7963236688309,328155.890354496,0.0,1.0
2006-06-13,32.41,33.61,32.36,32.83,137800,21.5898181572986,22.3891943309721,21.5565108167289,21.8695998180843,206861.30691148,0.0,1.0
2006-06-14,32.59,32.86,31.87,32.3,131900,21.7097245833496,21.8895842224262,21.2300988791455,21.5165420080452,198004.400447201,0.0,1.0
2006-06-15,33.91,34.09,32.63,32.63,113600,22.5890383743905,22.7089448004415,21.7363704558054,21.7363704558054,170532.978702062,0.0,1.0
2006-06-16,32.93,33.94,32.57,33.94,343700,21.9362144992238,22.6090227787323,21.6964016471217,22.6090227787323,515952.330808968,0.0,1.0
2006-06-19,32.09,33.05,31.82,32.82,122300,21.3766511776523,22.0161521165911,21.1967915385758,21.8629383499704,183593.162810407,0.0,1.0
2006-06-20,31.74,32.45,31.53,31.98,85100,21.1434997936642,21.6164640297544,21.0036089632714,21.3033750283989,127749.61696783,0.0,1.0
2006-06-21,32.65,32.84,31.63,31.63,105200,21.7496933920333,21.8762612861983,21.0702236444108,21.0702236444108,157923.145769868,0.0,1.0
2006-06-22,32.61,32.73,32.27,32.53,122700,21.7230475195775,21.8029851369449,21.4965576037034,21.6697557746659,184193.631045273,0.0,1.0
2006-06-23,33.43,33.66,32.1,32.6,253000,22.2692879049211,22.4225016715418,21.3833126457663,21.7163860514636,379796.158553008,0.0,1.0
2006-06-26,33.7,34.34,33.08,33.6,582800,22.4491475439976,22.8754815032901,22.036136520933,22.3825328628582,874882.21820037,0.0,1.0
2006-06-27,33.45,33.907,33.4,33.81,144600,22.282610841149,22.5870399339563,22.2493035005792,22.522423693251,217069.266904209,0.0,1.0
2006-06-28,33.95,34.08,33.45,33.57,125500,22.6156842468463,22.7022833323276,22.282610841149,22.3625484585163,188396.908689338,0.0,1.0
2006-06-29,34.17,34.38,33.77,34.03,304800,22.7622365453531,22.9021273757459,22.4957778207952,22.6689759917578,457556.794968209,0.0,1.0
2006-06-30,33.84,34.34,33.64,34.34,320900,22.5424080975929,22.8754815032901,22.4091787353139,22.8754815032901,481725.641421582,0.0,1.0
2006-07-03,33.7,33.82,33.44,33.57,36500,22.4491475439976,22.529085161365,22.275949373035,22.3625484585163,54792.7264315606,0.0,1.0
2006-07-05,33.18,33.56,32.73,33.56,132400,22.1027512020724,22.3558869904024,21.8029851369449,22.3558869904024,198754.985740784,0.0,1.0
2006-07-06,32.83,34.04,32.64,33.3,117000,21.8695998180843,22.6756374598718,21.7430319239193,22.1826888194398,175636.958698427,0.0,1.0
2006-07-07,32.84,33.54,32.72,32.85,207600,21.8762612861983,22.3425640541745,21.7963236688309,21.8829227543122,311643.01389567,0.0,1.0
2006-07-10,32.75,33.12,32.72,32.96,67700,21.8163080731728,22.0627823933887,21.7963236688309,21.9561989035656,101629.248751141,0.0,1.0
2006-07-11,33.21,33.29,32.0,32.7,93300,22.1227356064143,22.1760273513258,21.3166979646268,21.783000732603,140059.215782591,0.0,1.0
2006-07-12,32.18,33.22,32.17,33.09,83900,21.4366043906778,22.1293970745282,21.4299429225639,22.0427979890469,125948.212263231,0.0,1.0
2006-07-13,31.23,32.3,31.11,32.05,103300,20.803764919853,21.5165420080452,20.7238273024856,21.3500053051965,155070.921654252,0.0,1.0
2006-07-14,31.17,31.65,30.79,31.34,108400,20.7637961111693,21.0835465806387,20.5106603228394,20.8770410691064,162726.891648799,0.0,1.0
2006-07-17,30.99,31.45,30.85,31.06,60900,20.6438896851183,20.9503172183598,20.550629131523,20.6905199619159,91421.2887584118,0.0,1.0
2006-07-18,31.02,31.37,30.67,30.99,81000,20.6638740894601,20.8970254734482,20.430722705472,20.6438896851183,121594.817560449,0.0,1.0
2006-07-19,32.39,32.75,31.12,31.12,89000,21.5764952210707,21.8163080731728,20.7304887705996,20.7304887705996,133604.182257778,0.0,1.0
2006-07-20,30.83,32.72,30.65,32.51,121400,20.5373061952951,21.7963236688309,20.4173997692441,21.6564328384381,182242.109281958,0.0,1.0
2006-07-21,30.23,30.72,30.1,30.7,124300,20.1376181084584,20.4640300460417,20.0510190229771,20.4507071098138,186595.503984739,0.0,1.0
2006-07-24,31.34,31.4,30.29,30.35,71300,20.8770410691064,20.9170098777901,20.1775869171421,20.2175557258257,107033.462864939,0.0,1.0
2006-07-25,32.61,32.94,31.4,31.4,361888,21.7230475195775,21.9428759673377,20.9170098777901,20.9170098777901,543255.621448345,0.0,1.0
2006-07-26,32.05,32.8,30.64,32.71,224400,21.3500053051965,21.8496154137425,20.4107383011302,21.789662200717,336862.67976006,0.0,1.0
2006-07-27,31.01,32.76,30.81,32.18,115400,20.6572126213462,21.8229695412867,20.5239832590673,21.4366043906778,173235.085758961,0.0,1.0
2006-07-28,32.29,32.41,31.33,31.33,101700,21.5098805399312,21.5898181572986,20.8703796009924,20.8703796009924,152669.048714787,0.0,1.0
2006-07-31,32.32,32.56,31.73,31.73,135900,21.5298649442731,21.6897401790078,21.1368383255503,21.1368383255503,204009.082795865,0.0,1.0
2006-08-01,31.4,33.0,31.25,32.99,278800,20.9170098777901,21.9828447760214,20.8170878560809,21.9761833079075,418526.359701892,0.0,1.0
2006-08-02,32.65,32.87,31.52,31.52,253500,21.7496933920333,21.8962456905401,20.9969474951574,20.9969474951574,380546.743846591,0.0,1.0
2006-08-03,34.18,34.39,32.35,32.35,178900,22.768898013467,22.9087888438599,21.5498493486149,21.5498493486149,268559.418044005,0.0,1.0
2006-08-04,33.74,34.98,33.06,34.34,142200,22.4757934164534,23.3018154625827,22.0228135847051,22.8754815032901,213466.457495011,0.0,1.0
2006-08-07,32.83,33.88,32.67,33.62,82800,21.8695998180843,22.5690539700486,21.7630163282612,22.395855799086,124296.924617348,0.0,1.0
2006-08-08,32.06,33.21,31.9,32.95,169900,21.3566667733105,22.1227356064143,21.2500832834874,21.9495374354517,255048.88275951,0.0,1.0
2006-08-09,31.45,32.77,31.39,32.2,87300,20.9503172183598,21.8296310094006,20.9103484096761,21.4499273269057,131052.192259595,0.0,1.0
2006-08-10,32.15,32.51,31.15,31.35,77900,21.416619986336,21.6564328384381,20.7504731749414,20.8837025372203,116941.188740235,0.0,1.0
2006-08-11,31.81,32.24,30.87,31.35,104900,21.1901300704618,21.4765731993615,20.5639520677509,20.8837025372203,157472.794593718,0.0,1.0
2006-08-14,32.76,33.22,31.72,31.72,105500,21.8229695412867,22.1293970745282,21.1301768574363,21.1301768574363,158373.496946017,0.0,1.0
2006-08-15,33.58,33.63,33.15,33.23,123700,22.3692099266303,22.4025172672,22.0827667977306,22.1360585426422,185694.801632439,0.0,1.0
2006-08-16,34.35,34.4,33.59,33.65,112600,22.8821429714041,22.9154503119738,22.3758713947442,22.4158402034279,169031.808114896,0.0,1.0
2006-08-17,34.42,34.73,33.85,34.14,63900,22.9287732482017,23.135278759734,22.5490695657068,22.7422521410112,95924.8005199101,0.0,1.0
2006-08-18,34.19,34.61,33.67,34.56,54800,22.775559481581,23.0553411423667,22.4291631396558,23.022033801797,82264.1481766989,0.0,1.0
2006-08-21,33.8,34.13,33.42,34.13,81500,22.5157622251371,22.7355906728973,22.2626264368071,22.7355906728973,122345.402854032,0.0,1.0
2006-08-22,34.29,34.65,33.45,33.68,123200,22.8421741627204,23.0819870148225,22.282610841149,22.4358246077697,184944.216338856,0.0,1.0
2006-08-23,34.11,34.83,33.68,34.43,88200,22.7222677366694,23.2018934408735,22.4358246077697,22.9354347163157,132403.245788045,0.0,1.0
2006-08-24,34.4,34.56,33.55,34.14,76600,22.9154503119738,23.022033801797,22.3492255222884,22.7422521410112,114989.666976919,0.0,1.0
2006-08-25,33.99,34.92,33.88,34.18,80500,22.642330119302,23.261846653899,22.5690539700486,22.768898013467,120844.232266867,0.0,1.0
2006-08-28,34.82,35.0,33.88,33.88,92000,23.1952319727595,23.3151383988106,22.5690539700486,22.5690539700486,138107.694019276,0.0,1.0
2006-08-29,35.32,35.32,34.22,35.0,137900,23.5283053784568,23.5283053784568,22.7955438859228,23.3151383988106,207011.423970198,0.0,1.0
2006-08-30,35.25,36.0,35.15,35.35,75100,23.4816751016592,23.9812852102052,23.4150604205198,23.5482897827987,112737.91109617,0.0,1.0
2006-08-31,35.56,35.95,35.19,35.25,91400,23.6881806131915,23.9479778696354,23.4417062929755,23.4816751016592,137206.991666977,0.0,1.0
2006-09-01,35.47,35.82,34.88,34.88,74500,23.628227400166,23.8613787841541,23.2352007814432,23.2352007814432,111837.20874387,0.0,1.0
2006-09-05,35.07,35.77,34.77,35.65,111100,23.3617686756082,23.8280714435844,23.1619246321898,23.7481338262171,166780.052234147,0.0,1.0
2006-09-06,34.33,34.96,34.2,34.73,58600,22.8688200351762,23.2884925263548,22.7822209496949,23.135278759734,87968.5964079301,0.0,1.0
2006-09-07,34.75,35.24,34.15,34.15,110000,23.1486016959619,23.4750136335453,22.7489136091252,22.7489136091252,165128.764588265,0.0,1.0
2006-09-08,34.92,34.94,34.49,34.76,49300,23.261846653899,23.2751695901269,22.9754035249993,23.1552631640759,74007.7099472859,0.0,1.0
2006-09-11,34.81,34.9,34.0,34.59,55500,23.1885705046456,23.2485237176711,22.648991587416,23.0420182061388,83314.9675877153,0.0,1.0
2006-09-12,36.68,36.8,34.66,34.76,83700,24.4342650419535,24.5142026593208,23.0886484829364,23.1552631640759,125647.978145798,0.0,1.0
2006-09-13,36.47,36.55,36.02,36.55,83800,24.2943742115606,24.3476659564722,23.9946081464331,24.3476659564722,125798.095204514,0.0,1.0
2006-09-14,35.92,36.59,35.53,36.19,79600,23.9279934652936,24.374311828928,23.6681962088497,24.1078531043701,119493.178738417,0.0,1.0
2006-09-15,35.83,36.38,35.61,36.21,211500,23.8680402522681,24.2344209985351,23.7214879537613,24.121176040598,317497.579185618,0.0,1.0
2006-09-18,36.6,36.75,35.56,35.79,91600,24.3809732970419,24.4808953187511,23.6881806131915,23.8413943798123,137507.22578441,0.0,1.0
2006-09-19,36.43,36.62,35.51,35.95,156800,24.2677283391048,24.3942962332698,23.6548732726218,23.9479778696354,235383.548067636,0.0,1.0
2006-09-20,36.99,37.86,36.49,36.5,116900,24.6407705534858,25.2203182793991,24.3076971477885,24.3143586159025,175486.84163971,0.0,1.0
2006-09-21,36.33,37.23,35.95,37.0,77800,24.2011136579654,24.8006457882205,23.9479778696354,24.6474320215998,116791.071681518,0.0,1.0
2006-09-22,35.66,36.27,35.44,36.1,121900,23.754795294331,24.1611448492817,23.6082429958242,24.0478998913446,182992.694575541,0.0,1.0
2006-09-25,35.62,35.88,35.04,35.86,182300,23.7281494218752,23.9013475928378,23.3417842712664,23.8880246566099,273663.39804037,0.0,1.0
2006-09-26,35.98,36.25,35.42,35.71,166400,23.9679622739773,24.1478219130538,23.5949200595963,23.7881026349007,249794.785704429,0.0,1.0
2006-09-27,36.63,36.98,35.72,35.72,160000,24.4009577013838,24.6341090853719,23.7947641030147,23.7947641030147,240187.293946566,0.0,1.0
2006-09-28,36.61,37.27,36.35,36.61,119600,24.3876347651559,24.8272916606763,24.2144365941933,24.3876347651559,179540.002225058,0.0,1.0
2006-09-29,36.0,36.87,35.94,36.5,89800,23.9812852102052,24.5608329361185,23.9413164015215,24.3143586159025,134805.11872751,0.0,1.0
2006-10-02,35.61,36.33,35.58,36.06,211100,23.7214879537613,24.2011136579654,23.7015035494194,24.0212540188888,316897.110950751,0.0,1.0
2006-10-03,36.0,36.34,35.48,35.59,144600,23.9812852102052,24.2077751260793,23.63488886828,23.7081650175334,217069.266904209,0.0,1.0
2006-10-04,37.05,37.06,35.94,36.02,137400,24.6807393621695,24.6874008302834,23.9413164015215,23.9946081464331,206260.838676614,0.0,1.0
2006-10-05,37.37,37.57,36.96,37.05,111400,24.8939063418157,25.0271357040947,24.620786149144,24.6807393621695,167230.403410297,0.0,1.0
2006-10-06,37.22,37.78,36.98,37.28,109200,24.7939843201066,25.1670265344875,24.6341090853719,24.8339531287902,163927.828118531,0.0,1.0
2006-10-09,38.09,38.13,36.99,37.25,113000,25.3735320460199,25.4001779184756,24.6407705534858,24.8139687244484,169632.276349762,0.0,1.0
2006-10-10,37.95,38.25,37.77,38.05,70900,25.2802714924246,25.480115535843,25.1603650663736,25.3468861735641,106432.994630072,0.0,1.0
2006-10-11,37.69,38.04,37.22,37.95,165100,25.107073321462,25.3402247054501,24.7939843201066,25.2802714924246,247843.263941114,0.0,1.0
2006-10-12,38.76,38.86,37.87,37.91,85100,25.8198504096542,25.8864650907937,25.226979747513,25.2536256199688,127749.61696783,0.0,1.0
2006-10-13,38.82,39.19,38.63,38.85,63800,25.8598192183379,26.1062935385539,25.7332513241729,25.8798036226797,95774.6834611935,0.0,1.0
2006-10-16,39.5,39.64,38.35,38.97,123200,26.3127990500862,26.4060596036815,25.5467302169824,25.9597412400471,184944.216338856,0.0,1.0
2006-10-17,39.62,39.89,39.17,39.3,84600,26.3927366674536,26.5725963065301,26.092970602326,26.1795696878073,126999.031674247,0.0,1.0
2006-10-18,39.56,40.0,39.18,39.96,58600,26.3527678587699,26.6458724557835,26.09963207044,26.6192265833277,87968.59640793,0.0,1.0
2006-10-19,39.5,40.0,39.29,39.38,119700,26.3127990500862,26.6458724557835,26.1729082196934,26.2328614327189,179690.119283775,0.0,1.0
2006-10-20,39.18,39.74,38.9,39.74,51400,26.09963207044,26.4726742848209,25.9131109632495,26.4726742848209,77160.1681803344,0.0,1.0
2006-10-23,39.77,39.89,38.81,38.89,61900,26.4926586891628,26.5725963065301,25.853157750224,25.9064494951355,92922.4593455779,0.0,1.0
2006-10-24,39.63,39.88,39.12,39.81,70200,26.3993981355675,26.5659348384162,26.0596632617563,26.5193045616185,105382.175219056,0.0,1.0
2006-10-25,40.21,40.5,39.68,39.7,98200,26.7857632861764,26.9789458614808,26.4327054761372,26.4460284123651,147414.951659705,0.0,1.0
2006-10-26,41.11,41.46,39.81,40.25,161300,27.3852954164315,27.6184468004196,26.5193045616185,26.8124091586322,242138.815709883,0.0,1.0
2006-10-27,39.61,41.05,39.3,40.82,120400,26.3860751993396,27.3453266077478,26.1795696878073,27.1921128411271,180740.938694792,0.0,1.0
2006-10-30,40.12,40.78,39.0,39.37,99500,26.7258100731509,27.1654669686713,25.9797256443889,26.2261999646049,149366.473423021,0.0,1.0
2006-10-31,40.87,41.07,39.65,40.0,176700,27.2254201816968,27.3586495439757,26.4127210717954,26.6458724557835,265256.84275224,0.0,1.0
2006-11-01,39.73,40.43,39.12,39.12,170600,26.466012816707,26.9323155846832,26.0596632617563,26.0596632617563,256099.702170526,0.0,1.0
2006-11-02,39.57,40.28,38.91,39.34,162500,26.3594293268838,26.832393562974,25.9197724313634,26.2062155602631,243940.220414482,0.0,1.0
2006-11-03,39.98,40.1,39.05,39.65,158000,26.6325495195556,26.712487136923,26.0130329849587,26.4127210717954,237184.952772235,0.0,1.0
2006-11-06,40.12,40.594,39.88,40.21,154100,26.7258100731509,27.0415636617519,26.5659348384162,26.7857632861764,231330.387482287,0.0,1.0
2006-11-07,40.86,40.98,39.56,39.89,450800,27.2187587135829,27.2986963309502,26.3527678587699,26.5725963065301,676727.700694451,0.0,1.0
2006-11-08,41.2,41.52,40.33,40.73,193000,27.445248629457,27.6584156091033,26.8657009035437,27.1321596281016,289725.923323046,0.0,1.0
2006-11-09,41.23,41.55,40.89,41.22,114200,27.4652330337989,27.6784000134451,27.2387431179247,27.4585715656849,171433.681054362,0.0,1.0
2006-11-10,41.5,41.61,41.14,41.15,84900,27.6450926728754,27.7183688221288,27.4052798207733,27.4119412888873,127449.382850397,0.0,1.0
2006-11-13,41.47,41.65,41.15,41.3,205400,27.6251082685336,27.7450146945846,27.4119412888873,27.5118633105965,308340.438603905,0.0,1.0
2006-11-14,43.04,43.2,41.33,41.63,224900,28.6709587624231,28.7775422522462,27.5318477149383,27.7316917583567,337613.265053642,0.0,1.0
2006-11-15,43.36,43.4,42.67,42.98,297700,28.8841257420693,28.9107716145251,28.4244844422071,28.6309899537394,446898.483799331,0.0,1.0
2006-11-16,43.2,43.46,42.81,43.44,133600,28.7775422522462,28.9507404232088,28.5177449958023,28.9374174869809,200556.390445383,0.0,1.0
2006-11-17,43.09,43.23,42.86,43.01,76400,28.7042661029928,28.797526656588,28.551052336372,28.6509743580812,114689.432859486,0.0,1.0
2006-11-20,43.27,43.32,42.45,42.6,71700,28.8241725290438,28.8574798696135,28.2779321437003,28.3778541654094,107633.931099805,0.0,1.0
2006-11-21,43.14,43.35,42.61,43.35,72400,28.7375734435625,28.8774642739554,28.3845156335234,28.8774642739554,108684.750510822,0.0,1.0
2006-11-22,42.73,43.14,42.29,43.14,81900,28.4644532508907,28.7375734435625,28.1713486538771,28.7375734435625,122945.871088899,0.0,1.0
2006-11-24,42.56,42.9,42.05,42.29,19500,28.3512082929537,28.5776982088278,28.0114734191424,28.1713486538771,29272.8264497378,0.0,1.0
2006-11-27,41.18,42.31,41.06,42.26,87300,27.4319256932291,28.184671590105,27.3519880758618,28.1513642495353,131052.192259596,0.0,1.0
2006-11-28,41.79,41.9,40.8,41.13,130600,27.8382752481798,27.9115513974332,27.1787899048992,27.3986183526594,196052.878683885,0.0,1.0
2006-11-29,42.35,42.845,41.78,41.78,149000,28.2113174625608,28.5410601342011,27.8316137800659,27.8316137800659,223674.41748774,0.0,1.0
2006-11-30,41.84,42.58,41.75,42.26,213800,27.8715825887496,28.3645312291815,27.811629375724,28.1513642495353,320950.271536099,0.0,1.0
2006-12-01,41.32,41.97,40.9,41.76,139100,27.5251862468244,27.9581816742309,27.2454045860386,27.818290843838,208812.828674796,0.0,1.0
2006-12-04,41.95,42.45,41.44,41.44,126600,27.944858738003,28.2779321437003,27.6051238641917,27.6051238641917,190048.196335221,0.0,1.0
2006-12-05,42.68,42.81,41.85,42.22,218000,28.431145910321,28.5177449958023,27.8782440568635,28.1247183770795,327255.188002197,0.0,1.0
2006-12-06,42.77,42.92,42.56,42.58,105800,28.4910991233465,28.5910211450557,28.3512082929537,28.3645312291815,158823.848122167,0.0,1.0
2006-12-07,42.71,42.97,42.0,42.29,79600,28.4511303146628,28.6243284856254,27.9781660785727,28.1713486538771,119493.178738417,0.0,1.0
2006-12-08,42.48,42.92,42.05,42.71,64400,28.2979165480421,28.5910211450557,28.0114734191424,28.4511303146628,96675.3858134931,0.0,1.0
2006-12-11,42.29,42.88,42.27,42.5,143300,28.1713486538771,28.5643752725999,28.1580257176492,28.31123948427,215117.745140894,0.0,1.0
2006-12-12,42.88,42.97,42.2,42.47,95500,28.5643752725999,28.6243284856254,28.1113954408516,28.2912550799281,143361.791074357,0.0,1.0
2006-12-13,42.54,43.15,42.26,42.99,100800,28.3378853567258,28.7442349116765,28.1513642495353,28.6376514218533,151317.995186337,0.0,1.0
2006-12-14,43.23,43.39,42.72,42.72,89600,28.797526656588,28.9041101464112,28.4577917827768,28.4577917827768,134504.884610077,0.0,1.0
2006-12-15,42.37,43.49,42.29,43.29,146400,28.2246403987887,28.9707248275506,28.1713486538771,28.8374954652717,219771.373961108,0.0,1.0
2006-12-18,41.7,42.64,41.62,42.19,120600,27.7783220351543,28.4045000378652,27.7250302902427,28.1047339727377,181041.172812225,0.0,1.0
2006-12-19,41.54,41.82,40.92,41.42,71500,27.6717385453312,27.8582596525217,27.2587275222665,27.5918009279638,107333.696982372,0.0,1.0
2006-12-20,41.63,42.06,41.48,41.68,240900,27.7316917583567,28.0181348872564,27.6317697366475,27.7649990989264,361631.994448299,0.0,1.0
2006-12-21,41.75,42.38,41.5,41.5,79900,27.811629375724,28.2313018669026,27.6450926728754,27.6450926728754,119943.529914567,0.0,1.0
2006-12-22,41.74,42.18,41.39,41.62,144300,27.8049679076101,28.0980725046237,27.571816523622,27.7250302902427,216618.91572806,0.0,1.0
2006-12-26,42.23,42.36,41.56,41.6,83800,28.1313798451934,28.2179789306747,27.6850614815591,27.7117073540149,125798.095204514,0.0,1.0
2006-12-27,42.97,42.97,42.13,42.26,61100,28.6243284856254,28.6243284856254,28.064765164054,28.1513642495353,91721.5228758453,0.0,1.0
2006-12-28,42.15,42.64,42.14,42.64,58100,28.0780881002819,28.4045000378652,28.0714266321679,28.4045000378652,87218.011114347,0.0,1.0
2006-12-29,42.36,42.89,42.18,42.18,68200,28.2179789306747,28.5710367407139,28.0980725046237,28.0980725046237,102379.834044724,0.0,1.0
2007-01-03,42.02,42.69,41.39,42.58,162200,27.9914890148006,28.437807378435,27.571816523622,28.3645312291815,243489.869238332,0.0,1.0
2007-01-04,42.52,42.66,41.43,41.78,185200,28.3245624204979,28.4178229740931,27.5984623960778,27.8316137800659,278016.792743151,0.0,1.0
2007-01-05,42.22,42.49,41.75,42.24,140200,28.1247183770795,28.304578016156,27.811629375724,28.1380413133074,210464.116320679,0.0,1.0
2007-01-08,42.02,42.28,41.38,42.14,56000,27.9914890148006,28.1646871857632,27.565155055508,28.0714266321679,84065.5528812983,0.0,1.0
2007-01-09,41.78,42.29,41.2,42.11,67400,27.8316137800659,28.1713486538771,27.445248629457,28.0514422278261,101178.897574991,0.0,1.0
2007-01-10,42.25,42.32,41.41,41.47,76200,28.1447027814213,28.191333058219,27.5851394598499,27.6251082685336,114389.198742053,0.0,1.0
2007-01-11,43.53,43.85,42.09,42.23,133900,28.9973707000064,29.2105376796527,28.0381192915982,28.1313798451934,201006.741621533,0.0,1.0
2007-01-12,43.81,43.99,43.39,43.66,58600,29.1838918071969,29.3037982332479,28.9041101464112,29.0839697854877,87968.59640793,0.0,1.0
2007-01-16,43.51,44.2,43.39,43.66,80800,28.9840477637785,29.4436890636408,28.9041101464112,29.0839697854877,121294.583443016,0.0,1.0
2007-01-17,43.27,43.74,43.21,43.34,73600,28.8241725290438,29.1372615303993,28.7842037203601,28.8708028058414,110486.155215421,0.0,1.0
2007-01-18,42.67,43.373,42.62,43.16,63200,28.4244844422071,28.8927856506175,28.3911771016373,28.7508963797904,94873.9811088937,0.0,1.0
2007-01-19,42.93,43.39,42.62,42.63,84400,28.5976826131697,28.9041101464112,28.3911771016373,28.3978385697513,126698.797556814,0.0,1.0
2007-01-22,42.85,43.06,42.12,42.81,88400,28.5443908682581,28.684281698651,28.05810369594,28.5177449958023,132703.479905478,0.0,1.0
2007-01-23,43.04,43.3,42.82,42.87,159800,28.6709587624231,28.8441569333857,28.5244064639163,28.557713804486,239887.059829133,0.0,1.0
2007-01-24,43.06,43.31,42.61,43.2,81200,28.684281698651,28.8508184014996,28.3845156335234,28.7775422522462,121895.051677882,0.0,1.0
2007-01-25,43.46,43.6,42.96,43.32,78300,28.9507404232088,29.044000976804,28.6176670175115,28.8574798696135,117541.656975101,0.0,1.0
2007-01-26,43.63,43.86,43.19,43.58,90600,29.0639853811459,29.2171991477666,28.7708807841322,29.0306780405761,136006.055197243,0.0,1.0
2007-01-29,44.35,44.56,43.33,43.46,64700,29.54361108535,29.6835019157428,28.8641413377275,28.9507404232088,97125.7369896428,0.0,1.0
2007-01-30,43.8,44.32,43.5,44.32,167000,29.1772303390829,29.5236266810081,28.9773862956646,29.5236266810081,250695.488056729,0.0,1.0
2007-01-31,43.67,43.94,43.28,43.82,103900,29.0906312536017,29.2704908926782,28.8308339971578,29.1905532753108,155971.624006551,0.0,1.0
2007-02-01,44.3,44.46,43.84,43.84,83700,29.5103037447802,29.6168872346034,29.2038762115387,29.2038762115387,125647.978145798,0.0,1.0
2007-02-02,43.89,44.49,43.83,44.49,74400,29.2371835521085,29.6368716389452,29.1972147434248,29.6368716389452,111687.091685153,0.0,1.0
2007-02-05,43.47,44.0,43.27,43.75,90100,28.9574018913227,29.3104597013619,28.8241725290438,29.1439229985132,135255.469903661,0.0,1.0
2007-02-06,44.09,44.25,43.46,43.62,87000,29.3704129143874,29.4769964042105,28.9507404232088,29.0573239130319,130601.841083446,0.0,1.0
2007-02-07,44.51,44.68,43.91,44.09,86500,29.6501945751731,29.7634395331102,29.2505064883363,29.3704129143874,129851.255789863,0.0,1.0
2007-02-08,45.43,47.08,45.1,45.1,396900,30.2630496416561,31.3621918804572,30.0432211938959,30.0432211938959,595814.606046203,0.0,1.0
2007-02-09,46.51,46.61,45.48,45.5,423100,30.9824881979623,31.0491028791017,30.2963569822259,30.3096799184537,635145.275429952,0.0,1.0
2007-02-12,46.62,46.79,46.39,46.7,148200,31.0557643472157,31.1690093051528,30.9025505805949,31.1090560921273,222473.481018007,0.0,1.0
2007-02-13,46.66,47.13,46.54,46.55,169800,31.0824102196715,31.3954992210269,31.0024726023041,31.0091340704181,254898.765700794,0.0,1.0
2007-02-14,46.82,47.28,46.55,46.61,149200,31.1889937094946,31.4954212427361,31.0091340704181,31.0491028791017,223974.651605173,0.0,1.0
2007-02-15,47.19,47.55,46.57,46.85,155500,31.4354680297106,31.6752808818127,31.022457006646,31.2089781138364,233432.02630432,0.0,1.0
2007-02-16,47.19,47.36,46.39,47.19,98300,31.4354680297106,31.5487129876477,30.9025505805949,31.4354680297106,147565.068718422,0.0,1.0
2007-02-20,47.41,47.72,46.9,47.22,119600,31.5820203282174,31.7885258397497,31.2422854544062,31.4554524340524,179540.002225059,0.0,1.0
2007-02-21,47.27,47.89,47.01,47.28,200500,31.4887597746222,31.9017707976868,31.3155616036596,31.4954212427361,300984.702726791,0.0,1.0
2007-02-22,46.82,47.43,46.3,47.25,197700,31.1889937094946,31.5953432644453,30.8425973675694,31.4754368383943,296781.425082727,0.0,1.0
2007-02-23,47.25,47.41,46.63,46.84,204200,31.4754368383943,31.5820203282174,31.0624258153296,31.2023166457225,306539.033899306,0.0,1.0
2007-02-26,46.83,47.51,46.32,47.11,122000,31.1956551776085,31.6486350093569,30.8559203037973,31.382176284799,183142.811634257,0.0,1.0
2007-02-27,45.06,46.39,44.85,45.96,202000,30.0165753214401,30.9025505805949,29.8766844910473,30.6161074516953,303236.458607541,0.0,1.0
2007-02-28,45.83,46.38,44.88,44.88,249300,30.529508366214,30.895889112481,29.8966688953891,29.8966688953891,374241.827380494,0.0,1.0
2007-03-01,45.46,45.95,44.75,45.14,305600,30.283034045998,30.6094459835813,29.8100698099078,30.0698670663517,458757.731437942,0.0,1.0
2007-03-02,45.15,45.8,44.86,45.11,311200,30.0765285344656,30.5095239618721,29.8833459591612,30.0498826620099,467164.286726073,0.0,1.0
2007-03-05,45.74,46.5,44.0,44.08,367300,30.4695551531884,30.9758267298483,29.3104597013619,29.3637514462734,551379.956666088,0.0,1.0
2007-03-06,46.28,46.74,45.56,45.65,221400,30.8292744313415,31.135701964583,30.3496487271374,30.4096019401629,332359.167998562,0.0,1.0
2007-03-07,46.16,46.78,45.88,46.15,229200,30.7493368139742,31.1623478370388,30.5628157067837,30.7426753458602,344068.298578457,0.0,1.0
2007-03-08,46.66,47.04,46.45,46.56,205900,31.0824102196715,31.3355460080014,30.9425193892786,31.015795538532,309091.023897488,0.0,1.0
2007-03-09,46.86,47.09,46.38,47.0,224400,31.2156395819504,31.3688533485711,30.895889112481,31.3089001355456,336862.67976006,0.0,1.0
2007-03-12,46.95,47.46,46.47,46.47,266300,31.2755927949759,31.6153276687871,30.9558423255065,30.9558423255065,399761.727362317,0.0,1.0
2007-03-13,46.76,47.14,46.24,46.72,267700,31.1490249008109,31.4021606891409,30.8026285588857,31.1223790283551,401863.36618435,0.0,1.0
2007-03-14,47.11,47.39,46.31,46.41,307300,31.382176284799,31.5686973919895,30.8492588356834,30.9158735168228,461309.721436125,0.0,1.0
2007-03-15,47.9,47.92,47.22,47.25,209600,31.9084322658008,31.9217552020286,31.4554524340524,31.4754368383943,314645.355070002,0.0,1.0
2007-03-16,47.67,47.97,47.38,47.78,255300,31.75521849918,31.9550625425984,31.5620359238756,31.8284946484334,383248.850903491,0.0,1.0
2007-03-19,48.34,48.4,47.68,47.74,272100,32.2015368628144,32.2415056714981,31.7618799672939,31.8018487759776,408468.51676788,0.0,1.0
2007-03-20,48.65,48.7,47.99,48.38,153600,32.4080423743467,32.4413497149164,31.9683854788263,32.2281827352702,230579.802188704,0.0,1.0
2007-03-21,48.99,49.51,48.1,48.56,273400,32.6345322902209,32.980928632146,32.0416616280797,32.3480891613212,410420.038531195,0.0,1.0
2007-03-22,49.32,49.51,48.9,49.05,283100,32.8543607379811,32.980928632146,32.5745790771953,32.6745010989045,424981.393226706,0.0,1.0
2007-03-23,49.12,49.62,48.99,49.03,321200,32.7211313757022,33.0542047813994,32.6345322902209,32.6611781626766,482175.992597732,0.0,1.0
2007-03-26,48.74,49.28,48.3,48.83,283600,32.4679955873722,32.8277148655253,32.1748909903586,32.5279488003977,425731.97852029,0.0,1.0
2007-03-27,48.29,48.57,47.9,48.53,202100,32.1682295222446,32.3547506294351,31.9084322658008,32.3281047569794,303386.575666257,0.0,1.0
2007-03-28,48.02,48.31,47.52,47.88,136500,31.9883698831681,32.1815524584725,31.6552964774708,31.8951093295729,204909.785148165,0.0,1.0
2007-03-29,48.1,48.51,47.77,48.14,128100,32.0416616280797,32.3147818207515,31.8218331803195,32.0683075005355,192299.95221597,0.0,1.0
2007-03-30,48.45,48.94,48.02,48.02,193600,32.2748130120678,32.6012249496511,31.9883698831681,31.9883698831681,290626.625675346,0.0,1.0
2007-04-02,48.88,49.02,48.55,48.55,155900,32.5612561409675,32.6545166945627,32.3414276932072,32.3414276932072,234032.494539186,0.0,1.0
2007-04-03,49.71,49.84,49.09,49.09,169800,33.114157994425,33.2007570799063,32.7011469713603,32.7011469713603,254898.765700794,0.0,1.0
2007-04-04,46.55,48.5,46.24,47.91,311600,31.0091340704181,32.3081203526375,30.8026285588857,31.9150937339147,467764.754960938,0.0,1.0
2007-04-05,46.71,46.9,46.2,46.45,169100,31.1157175602412,31.2422854544062,30.77598268643,30.9425193892786,253847.946289778,0.0,1.0
2007-04-09,47.62,47.85,46.54,46.7,144700,31.7219111586103,31.875124925231,31.0024726023041,31.1090560921273,217219.383962926,0.0,1.0
2007-04-10,48.36,48.83,47.51,47.71,142700,32.2148597990423,32.5279488003977,31.6486350093569,31.7818643716358,214217.042788594,0.0,1.0
2007-04-11,47.16,48.53,46.93,48.53,120500,31.4154836253688,32.3281047569794,31.262269858748,32.3281047569794,180891.055753508,0.0,1.0
2007-04-12,48.2,48.26,46.9,47.14,177700,32.1082763092191,32.1482451179028,31.2422854544062,31.4021606891409,266758.013339406,0.0,1.0
2007-04-13,48.4,48.4,47.521,48.13,206400,32.2415056714981,32.2415056714981,31.6559626242822,32.0616460324215,309841.609191071,0.0,1.0
2007-04-16,49.5,49.68,48.44,48.56,130000,32.9742671640321,33.0941735900831,32.2681515439538,32.3480891613212,195152.176331585,0.0,1.0
2007-04-17,50.41,50.53,49.18,49.18,260400,33.5804607624012,33.6603983797685,32.7611001843858,32.7611001843858,390904.820898037,0.0,1.0
2007-04-18,49.03,50.3,48.95,50.22,168500,32.6611781626766,33.5071846131478,32.6078864177651,33.4538928682362,252947.243937478,0.0,1.0
2007-04-19,48.65,48.88,48.32,48.7,133200,32.4080423743467,32.5612561409675,32.1882139265865,32.4413497149164,199955.922210517,0.0,1.0
2007-04-20,49.4,49.44,48.56,49.15,262000,32.9076524828926,32.9342983553484,32.3480891613212,32.741115780044,393306.693837503,0.0,1.0
2007-04-23,50.36,50.38,49.19,49.19,129500,33.5471534218314,33.5604763580593,32.7677616524998,32.7677616524998,194401.591038003,0.0,1.0
2007-04-24,49.24,50.2,49.15,50.2,182600,32.8010689930695,33.4405699320083,32.741115780044,33.4405699320083,274113.749216519,0.0,1.0
2007-04-25,49.02,49.57,48.89,49.35,113200,32.6545166945627,33.0208974408297,32.5679176090814,32.8743451423229,169932.510467196,0.0,1.0
2007-04-26,48.69,49.44,48.59,48.96,174500,32.4346882468025,32.9342983553484,32.368073565663,32.614547885879,261954.267460474,0.0,1.0
2007-04-27,48.27,48.97,48.21,48.46,121900,32.1549065860168,32.621209353993,32.1149377773331,32.2814744801817,182992.69457554,0.0,1.0
2007-04-30,47.18,48.59,47.12,48.3,185500,31.4288065615967,32.368073565663,31.388837752913,32.1748909903586,278467.1439193,0.0,1.0
2007-05-01,47.08,47.64,46.37,47.0,277500,31.3621918804572,31.7352340948382,30.889227644367,31.3089001355456,416574.837938577,0.0,1.0
2007-05-02,50.0,51.59,48.29,49.85,1040600,33.3073405697294,34.3665139998468,32.1682295222446,33.2074185480202,1562118.11300498,0.0,1.0
2007-05-03,48.06,50.09,47.43,50.09,577200,32.0150157556239,33.3672937827549,31.5953432644453,33.3672937827549,866475.662912239,0.0,1.0
2007-05-04,48.8,49.21,47.89,48.07,444500,32.5079643960559,32.7810845887277,31.9017707976868,32.0216772237378,667270.325995305,0.0,1.0
2007-05-07,49.87,50.36,48.74,48.83,361300,33.2207414842481,33.5471534218314,32.4679955873722,32.5279488003977,542372.933143091,0.0,1.0
2007-05-08,49.34,49.73,48.54,48.83,375700,32.867683674209,33.1274809306529,32.3347662250933,32.5279488003977,563989.789598281,0.0,1.0
2007-05-09,49.39,49.58,48.26,49.32,232200,32.9009910147787,33.0275589089437,32.1482451179028,32.8543607379811,348571.810339955,0.0,1.0
2007-05-10,47.86,49.08,47.58,49.07,365300,31.881786393345,32.6944855032464,31.6952652861545,32.6878240351324,548377.615491755,0.0,1.0
2007-05-11,48.78,48.89,47.84,47.93,175500,32.494641459828,32.5679176090814,31.8684634571171,31.9284166701426,263455.43804764,0.0,1.0
2007-05-14,47.38,49.12,47.08,48.74,293900,31.5620359238756,32.7211313757022,31.3621918804572,32.4679955873722,441194.035568099,0.0,1.0
2007-05-15,47.19,47.87,46.87,47.25,300000,31.4354680297106,31.8884478614589,31.2223010500643,31.4754368383943,450351.176149813,0.0,1.0
2007-05-16,46.74,47.65,46.19,47.24,173600,31.135701964583,31.7418955629521,30.769321218316,31.4687753702803,260603.213932025,0.0,1.0
2007-05-17,46.31,47.17,45.86,46.71,180400,30.8492588356834,31.4221450934827,30.5494927705558,31.1157175602412,270811.173924754,0.0,1.0
2007-05-18,46.87,47.17,46.14,46.44,186100,31.2223010500643,31.4221450934827,30.7360138777463,30.9358579211647,279367.846271601,0.0,1.0
2007-05-21,47.85,48.09,46.82,46.9,180600,31.875124925231,32.0350001599657,31.1889937094946,31.2422854544062,271111.408042187,0.0,1.0
2007-05-22,48.17,48.36,47.38,47.72,198800,32.0882919048773,32.2148597990423,31.5620359238756,31.7885258397497,298432.712728609,0.0,1.0
2007-05-23,47.54,48.62,47.45,48.17,136400,31.6686194136987,32.3880579700049,31.6086662006732,32.0882919048773,204759.668089448,0.0,1.0
2007-05-24,46.53,47.92,46.31,47.5,212800,30.9958111341902,31.9217552020286,30.8492588356834,31.6419735412429,319449.100948933,0.0,1.0
2007-05-25,47.32,47.67,46.28,46.64,170300,31.5220671151919,31.75521849918,30.8292744313415,31.0690872834436,255649.350994377,0.0,1.0
2007-05-29,47.76,48.34,47.38,47.51,162700,31.8151717122055,32.2015368628144,31.5620359238756,31.6486350093569,244240.454531915,0.0,1.0
2007-05-30,48.97,48.97,47.51,47.61,304000,32.621209353993,32.621209353993,31.6486350093569,31.7152496904963,456355.858498476,0.0,1.0
2007-05-31,48.74,49.35,48.51,48.93,232400,32.4679955873722,32.8743451423229,32.3147818207515,32.5945634815372,348872.044457388,0.0,1.0
2007-06-01,48.79,49.11,48.43,48.92,140400,32.5013029279419,32.7144699075882,32.2614900758399,32.5879020134232,210764.350438113,0.0,1.0
2007-06-04,48.93,49.33,48.2407,48.71,170800,32.5945634815372,32.861022206095,32.1353884844429,32.4480111830304,256399.93628796,0.0,1.0
2007-06-05,47.61,48.89,47.27,48.72,179000,31.7152496904963,32.5679176090814,31.4887597746222,32.4546726511443,268709.535102722,0.0,1.0
2007-06-06,47.61,48.29,47.04,47.48,204500,31.7152496904963,32.1682295222446,31.3355460080014,31.628650605015,306989.385075456,0.0,1.0
2007-06-07,47.0,48.21,46.94,47.59,308100,31.3089001355456,32.1149377773331,31.268931326862,31.7019267542684,462510.657905858,0.0,1.0
2007-06-08,47.0,47.61,46.7,46.99,119200,31.3089001355456,31.7152496904963,31.1090560921273,31.3022386674317,178939.533990192,0.0,1.0
2007-06-11,46.73,47.5,46.64,47.0,198500,31.1290404964691,31.6419735412429,31.0690872834436,31.3089001355456,297982.361552459,0.0,1.0
2007-06-12,46.44,46.92,46.24,46.54,193700,30.9358579211647,31.2556083906341,30.8026285588857,31.0024726023041,290776.742734062,0.0,1.0
2007-06-13,47.69,48.07,46.54,46.54,150500,31.7685414354079,32.0216772237378,31.0024726023041,31.0024726023041,225926.173368489,0.0,1.0
2007-06-14,48.96,48.96,47.8,47.81,287200,32.614547885879,32.614547885879,31.8418175846613,31.8484790527752,431136.192634088,0.0,1.0
2007-06-15,49.65,49.99,49.18,49.55,297500,33.0741891857413,33.3006791016155,32.7611001843858,33.0075745046018,446598.249681897,0.0,1.0
2007-06-18,49.52,49.81,48.98,49.53,127100,32.98759010026,33.1807726755644,32.6278708221069,32.9942515683739,190798.781628804,0.0,1.0
2007-06-19,49.72,49.93,49.28,49.28,129500,33.1208194625389,33.2607102929318,32.8277148655253,32.8277148655253,194401.591038002,0.0,1.0
2007-06-20,49.4,50.19,49.35,49.8,136300,32.9076524828926,33.4339084638944,32.8743451423229,33.1741112074505,204609.551030732,0.0,1.0
2007-06-21,50.32,50.47,49.12,49.12,167700,33.5205075493757,33.6204295710848,32.7211313757022,32.7211313757022,251746.307467745,0.0,1.0
2007-06-22,50.46,50.46,49.63,50.27,452600,33.6137681029709,33.6137681029709,33.0608662495134,33.4872002088059,679429.807751351,0.0,1.0
2007-06-25,50.22,50.53,49.57,50.2,339800,33.4538928682362,33.6603983797685,33.0208974408297,33.4405699320083,510097.765519021,0.0,1.0
2007-06-26,50.2,50.605,49.6,50.2,300800,33.4405699320083,33.7103593906231,33.0408818451716,33.4405699320083,451552.112619546,0.0,1.0
2007-06-27,50.4,50.5,49.63,50.2,209500,33.5737992942872,33.6404139754267,33.0608662495134,33.4405699320083,314495.238011286,0.0,1.0
2007-06-28,51.06,51.58,50.23,50.52,188200,34.0134561898077,34.3598525317328,33.4605543363501,33.6537369116546,282520.304504649,0.0,1.0
2007-06-29,51.24,51.48,50.92,51.34,207200,34.1333626158587,34.2932378505934,33.9201956362124,34.1999772969981,311042.545660804,0.0,1.0
2007-07-02,51.68,51.69,51.024,51.49,173200,34.4264672128723,34.4331286809862,33.9894749045975,34.2998993187073,260002.745697158,0.0,1.0
2007-07-03,51.45,51.68,51.07,51.65,54700,34.2732534462515,34.4264672128723,34.0201176579216,34.4064828085305,82114.0311179826,0.0,1.0
2007-07-05,51.42,51.84,50.95,51.46,131900,34.2532690419097,34.5330507026954,33.9401800405543,34.2799149143655,198004.400447201,0.0,1.0
2007-07-06,51.82,51.97,51.39,51.41,121800,34.5197277664675,34.6196497881767,34.2332846375679,34.2466075737958,182842.577516824,0.0,1.0
2007-07-09,52.06,52.26,51.6,51.83,121100,34.6796030012022,34.8128323634812,34.3731754679607,34.5263892345815,181791.758105808,0.0,1.0
2007-07-10,49.9,51.83,49.88,51.83,172600,33.2407258885899,34.5263892345815,33.227402952362,34.5263892345815,259102.043344859,0.0,1.0
2007-07-11,50.38,50.4,49.48,49.95,101400,33.5604763580593,33.5737992942872,32.9609442278042,33.2740332291597,152218.697538637,0.0,1.0
2007-07-12,51.61,51.66,50.64,50.74,96200,34.3798369360747,34.4131442766444,33.7336745290219,33.8002892101614,144412.610485373,0.0,1.0
2007-07-13,51.36,51.55,50.9,51.55,64400,34.213300233226,34.339868127391,33.9068726999845,34.339868127391,96675.3858134932,0.0,1.0
2007-07-16,50.1,51.71,49.99,51.71,130100,33.3739552508689,34.4464516172141,33.3006791016155,34.4464516172141,195302.293390302,0.0,1.0
2007-07-17,50.93,51.32,50.31,50.31,103300,33.9268571043264,34.1866543607702,33.5138460812617,33.5138460812617,155070.921654252,0.0,1.0
2007-07-18,50.92,51.14,50.36,50.88,124800,33.9201956362124,34.0667479347192,33.5471534218314,33.8935497637566,187346.089278322,0.0,1.0
2007-07-19,50.77,51.32,50.1501,51.29,80200,33.8202736145032,34.1866543607702,33.4073292061197,34.1666699564284,120393.881090717,0.0,1.0
2007-07-20,50.03,50.89,49.8,50.61,119500,33.3273249740712,33.9002112318706,33.1741112074505,33.7136901246801,179389.885166342,0.0,1.0
2007-07-23,50.21,50.53,49.97,50.22,105500,33.4472314001223,33.6603983797685,33.2873561653876,33.4538928682362,158373.496946017,0.0,1.0
2007-07-24,49.34,50.13,49.0,49.8,197600,32.867683674209,33.3939396552107,32.6411937583348,33.1741112074505,296631.30802401,0.0,1.0
2007-07-25,50.2,50.48,49.4001,49.69,184800,33.4405699320083,33.6270910391988,32.9077190975738,33.1008350581971,277416.324508285,0.0,1.0
2007-07-26,49.75,50.11,48.9,49.32,229500,33.1408038668807,33.3806167189828,32.5745790771953,32.8543607379811,344518.649754607,0.0,1.0
2007-07-27,49.64,49.81,49.1,49.37,262500,33.0675277176273,33.1807726755644,32.7078084394743,32.8876680785508,394057.279131086,0.0,1.0
2007-07-30,50.09,50.35,49.36,49.66,277800,33.3672937827549,33.5404919537175,32.8810066104369,33.0808506538552,417025.189114727,0.0,1.0
2007-07-31,53.74,54.98,52.57,52.68,659700,35.7987296443452,36.6247516904744,35.0193378750135,35.0926140242669,990322.236353436,0.0,1.0
2007-08-01,53.83,55.22,52.8,54.09,442500,35.8586828573707,36.7846269252091,35.1725516416342,36.0318810283333,664267.984820973,0.0,1.0
2007-08-02,54.5,54.93,53.77,54.26,526400,36.305001221005,36.5914443499047,35.818714048687,36.1451259862703,790216.197084205,0.0,1.0
2007-08-03,51.71,54.62,51.39,54.03,546000,34.4464516172141,36.3849388383724,34.2332846375679,35.9919122196496,819639.14059266,0.0,1.0
2007-08-06,52.56,52.7,51.07,51.86,469300,35.0126764068995,35.1059369604948,34.0201176579216,34.5463736389233,704499.356557024,0.0,1.0
2007-08-07,50.55,53.14,50.21,52.37,481900,33.6737213159964,35.3990415575084,33.4472314001223,34.8861085127346,723414.105955316,0.0,1.0
2007-08-08,49.13,50.99,47.14,50.99,755100,32.7277928438161,33.96682591301,31.4021606891409,33.96682591301,1133533.91036908,0.0,1.0
2007-08-09,45.3,48.63,44.65,48.5,738000,30.1764505561748,32.3947194381188,29.7434551287683,32.3081203526375,1107863.89332854,0.0,1.0
2007-08-10,49.12,50.48,44.53,44.53,473600,32.7211313757022,33.6270910391988,29.663517511401,29.663517511401,710954.390081836,0.0,1.0
2007-08-13,48.45,51.03,48.26,49.85,276700,32.2748130120678,33.9934717854658,32.1482451179028,33.2074185480202,415373.901468844,0.0,1.0
2007-08-14,47.64,49.04,47.5,48.62,131800,31.7352340948382,32.6678396307906,31.6419735412429,32.3880579700049,197854.283388484,0.0,1.0
2007-08-15,45.93,48.01,45.78,47.14,279500,30.5961230473534,31.9817084150542,30.4962010256442,31.4021606891409,419577.179112909,0.0,1.0
2007-08-16,47.83,47.83,45.57,45.79,267500,31.8618019890031,31.8618019890031,30.3563101952514,30.5028624937582,401563.132066917,0.0,1.0
2007-08-17,48.65,49.46,46.78,49.38,325400,32.4080423743467,32.9476212915763,31.1623478370388,32.8943295466647,488480.90906383,0.0,1.0
2007-08-20,48.65,48.9,47.57,48.86,77200,32.4080423743467,32.5745790771953,31.6886038180405,32.5479332047396,115890.369329218,0.0,1.0
2007-08-21,47.42,48.82,47.19,48.82,118100,31.5886817963314,32.5212873322838,31.4354680297106,32.5212873322838,177288.246344309,0.0,1.0
2007-08-22,47.0,47.97,46.87,47.01,197500,31.3089001355456,31.9550625425984,31.2223010500643,31.3155616036596,296481.190965294,0.0,1.0
2007-08-23,47.93,48.48,46.79,47.54,186100,31.9284166701426,32.2947974164096,31.1690093051528,31.6686194136987,279367.8462716,0.0,1.0
2007-08-24,48.47,48.55,47.71,48.05,155200,32.2881359482957,32.3414276932072,31.7818643716358,32.0083542875099,232981.67512817,0.0,1.0
2007-08-27,47.63,48.55,47.52,48.41,95600,31.7285726267242,32.3414276932072,31.6552964774708,32.248167139612,143511.908133074,0.0,1.0
2007-08-28,46.11,47.31,46.1,47.31,109100,30.7160294734044,31.515405647078,30.7093680052905,31.515405647078,163777.711059815,0.0,1.0
2007-08-29,46.86,47.01,44.935,46.42,324300,31.2156395819504,31.3155616036596,29.9333069700158,30.9225349849368,486829.621417947,0.0,1.0
2007-08-30,46.2,47.0,45.99,46.31,119300,30.77598268643,31.3089001355456,30.6360918560371,30.8492588356834,179089.651048909,0.0,1.0
2007-08-31,46.85,47.04,46.44,46.97,101400,31.2089781138364,31.3355460080014,30.9358579211647,31.2889157312038,152218.697538637,0.0,1.0
2007-09-04,43.6,44.34,42.54,43.15,531400,29.044000976804,29.536949617236,28.3378853567258,28.7442349116765,797722.050020035,0.0,1.0
2007-09-05,41.35,43.93,41.29,43.0,447300,27.5451706511662,29.2638294245642,27.5052018424825,28.6443128899673,671473.603639371,0.0,1.0
2007-09-06,38.91,41.58,38.31,41.58,846700,25.9197724313634,27.698384417787,25.5200843445267,27.698384417787,1271041.13615349,0.0,1.0
2007-09-07,37.36,38.78,37.05,38.15,458200,24.8872448737018,25.8331733458821,24.6807393621695,25.4135008547035,687836.36303948,0.0,1.0
2007-09-10,36.93,38.85,36.34,37.37,506800,24.6008017448021,25.8798036226797,24.2077751260793,24.8939063418157,760793.253575751,0.0,1.0
2007-09-11,37.0,37.2,36.44,37.2,278000,24.6474320215998,24.7806613838787,24.2743898072188,24.7806613838787,417325.423232159,0.0,1.0
2007-09-12,36.61,37.39,36.56,36.85,217100,24.3876347651559,24.9072292780436,24.3543274245861,24.5475099998906,325904.134473747,0.0,1.0
2007-09-13,37.02,37.16,36.14,36.81,457700,24.6607549578276,24.7540155114229,24.0745457638004,24.5208641274348,687085.777745899,0.0,1.0
2007-09-14,37.05,37.539,36.4625,36.65,291500,24.6807393621695,25.0064851529414,24.2893781104752,24.4142806376116,437591.226158901,0.0,1.0
2007-09-17,36.45,37.02,36.27,37.02,558900,24.2810512753327,24.6607549578276,24.1611448492817,24.6607549578276,839004.241167102,0.0,1.0
2007-09-18,37.35,37.88,36.53,36.72,414400,24.8805834055879,25.233641215627,24.3343430202443,24.4609109144093,622085.091321607,0.0,1.0
2007-09-19,36.12,38.17,35.94,37.74,409000,24.0612228275725,25.4268237909314,23.9413164015215,25.1403806620317,613978.770150911,0.0,1.0
2007-09-20,34.98,36.21,34.92,36.08,465000,23.3018154625827,24.121176040598,23.261846653899,24.0345769551167,698044.323032209,0.0,1.0
2007-09-21,35.71,36.61,35.05,35.31,335200,23.7881026349007,24.3876347651559,23.3484457393803,23.5216439103429,503192.380818058,0.0,1.0
2007-09-24,35.61,36.57,35.15,35.8,356600,23.7214879537613,24.3609888927001,23.4150604205198,23.8480558479262,535317.43138341,0.0,1.0
2007-09-25,36.87,38.07,35.69,36.0,496000,24.5608329361185,25.360209109792,23.7747796986728,23.9812852102052,744580.611234355,0.0,1.0
2007-09-26,36.97,37.31,36.51,37.17,728200,24.6274476172579,24.8539375331321,24.3210200840164,24.7606769795368,1093152.42157431,0.0,1.0
2007-09-27,36.79,37.25,36.56,37.21,359300,24.5075411912069,24.8139687244484,24.3543274245861,24.7873228519926,539370.591968758,0.0,1.0
2007-09-28,36.45,37.42,36.36,36.8,447400,24.2810512753327,24.9272136823855,24.2210980623072,24.5142026593208,671623.720698088,0.0,1.0
2007-10-01,37.05,37.36,36.47,36.52,492200,24.6807393621695,24.8872448737018,24.2943742115606,24.3276815521304,738876.163003125,0.0,1.0
2007-10-02,39.17,39.27,37.15,37.15,479200,26.092970602326,26.1595852834655,24.7473540433089,24.7473540433089,719360.945369967,0.0,1.0
2007-10-03,39.05,39.35,38.3,39.02,308500,26.0130329849587,26.212877028377,25.5134228764127,25.9930485806168,463111.126140723,0.0,1.0
2007-10-04,40.17,40.2,38.65,39.15,292800,26.7591174137206,26.7791018180624,25.7465742604008,26.0796476660981,439542.747922217,0.0,1.0
2007-10-05,41.45,41.69,40.35,40.59,367500,27.6117853323057,27.7716605670404,26.8790238397716,27.0388990745063,551680.19078352,0.0,1.0
2007-10-08,40.14,41.42,39.95,41.31,434600,26.7391330093788,27.5918009279638,26.6125651152138,27.5185247787104,652408.737182361,0.0,1.0
2007-10-09,38.93,40.14,38.52,40.09,478900,25.9330953675913,26.7391330093788,25.6599751749195,26.705825668809,718910.594193818,0.0,1.0
2007-10-10,39.15,39.86,38.69,38.71,316700,26.0796476660981,26.5526119021883,25.7732201328566,25.7865430690845,475420.724955486,0.0,1.0
2007-10-11,38.62,39.41,38.25,39.27,299700,25.726589856059,26.2528458370607,25.480115535843,26.1595852834655,449900.824973662,0.0,1.0
2007-10-12,40.2,40.75,38.52,38.52,255400,26.7791018180624,27.1454825643295,25.6599751749195,25.6599751749195,383398.967962208,0.0,1.0
2007-10-15,40.32,40.41,39.92,40.12,287400,26.8590394354298,26.9189926484553,26.5925807108719,26.7258100731509,431436.42675152,0.0,1.0
2007-10-16,40.76,40.95,40.08,40.13,280900,27.1521440324434,27.2787119266084,26.6991642006951,26.7324715412648,421678.817934941,0.0,1.0
2007-10-17,41.01,41.66,40.53,41.17,423400,27.318680735292,27.7516761626985,26.9989302658226,27.4252642251152,635595.626606103,0.0,1.0
2007-10-18,40.93,41.38,40.71,40.85,189600,27.2653889903805,27.565155055508,27.1188366918737,27.2120972454689,284621.943326681,0.0,1.0
2007-10-19,40.7,41.01,40.57,40.85,244200,27.1121752237597,27.318680735292,27.0255761382784,27.2120972454689,366585.857385948,0.0,1.0
2007-10-22,40.64,40.72,40.0,40.49,367700,27.072206415076,27.1254981599876,26.6458724557835,26.9722843933669,551980.424900955,0.0,1.0
2007-10-23,40.44,41.07,39.99,41.07,211700,26.9389770527971,27.3586495439757,26.6392109876696,27.3586495439757,317797.813303051,0.0,1.0
2007-10-24,39.72,40.63,39.07,40.22,474600,26.459351348593,27.0655449469621,26.0263559211865,26.7924247542903,712455.560669004,0.0,1.0
2007-10-25,39.62,39.9,39.12,39.69,206700,26.3927366674536,26.5792577746441,26.0596632617563,26.4393669442512,310291.960367221,0.0,1.0
2007-10-26,40.43,40.84,39.78,39.96,194100,26.9323155846832,27.205435777355,26.4993201572767,26.6192265833277,291377.210968929,0.0,1.0
2007-10-29,39.71,40.67,39.09,40.4,284500,26.4526898804791,27.0921908194179,26.0396788574144,26.9123311803413,427083.032048739,0.0,1.0
2007-10-30,42.11,45.57,41.09,44.04,896400,28.0514422278261,30.3563101952514,27.3719724802036,29.3371055738176,1345649.31433564,0.0,1.0
2007-10-31,43.22,43.57,42.19,42.43,488200,28.8774642739554,29.1113169462341,28.1892692669639,28.3496253850978,730673.711508323,0.13,1.0
2007-11-01,40.59,42.42,40.45,42.42,321400,27.1202284794042,28.3429438801756,27.0266874104927,28.3429438801756,481029.354524324,0.0,1.0
2007-11-02,41.47,41.61,40.11,41.25,199900,27.708200912562,27.8017419814735,26.7995162431363,27.5612078042725,299184.094491016,0.0,1.0
2007-11-05,40.26,41.44,40.19,40.99,269000,26.89973881697,27.6881563977953,26.8529682825143,27.3874886762941,402603.909044939,0.0,1.0
2007-11-06,40.65,41.41,39.55,40.36,190300,27.1603175089377,27.6681118830285,26.4253519674904,26.9665538661925,284816.073945174,0.0,1.0
2007-11-07,38.6,41.45,38.37,40.12,200700,25.7906089998769,27.6948379027175,25.6369343866652,26.8061977480585,300381.429536502,0.0,1.0
2007-11-08,38.4,39.22,37.84,38.79,189500,25.6569789014319,26.2048623050562,25.282814625786,25.9175575933996,283618.738899687,0.0,1.0
2007-11-09,38.19,38.75,37.24,37.97,235600,25.5166672980647,25.8908315737106,24.8819243304511,25.3696741897752,352615.170895864,0.0,1.0
2007-11-12,37.86,39.4,37.75,38.22,195600,25.2961776356305,26.3251293936567,25.2226810814858,25.5367118128314,292748.418621524,0.0,1.0
2007-11-13,38.17,38.64,37.63,38.14,180800,25.5033042882202,25.8173350195658,25.1425030224188,25.4832597734535,270597.720280018,0.0,1.0
2007-11-14,38.57,39.27,38.13,38.34,149800,25.7705644851101,26.2382698296675,25.4765782685312,25.6168898718984,224200.987267405,0.0,1.0
2007-11-15,37.39,38.48,37.04,37.8,140000,24.9821469042849,25.7104309408099,24.7482942320062,25.256088606097,209533.632960191,0.0,1.0
2007-11-16,36.4,37.94,36.13,37.49,207300,24.3206779169823,25.3496296750085,24.1402772840816,25.0489619535073,310259.443661769,0.0,1.0
2007-11-19,36.38,37.04,35.45,36.08,273700,24.3073149071378,24.7482942320062,23.6859349493688,24.1068697594704,409638.252437174,0.0,1.0
2007-11-20,36.12,37.0,35.49,36.33,211400,24.1335957791594,24.7215682123172,23.7126609690578,24.2739073825266,316395.785769888,0.0,1.0
2007-11-21,34.83,36.2,34.73,35.8,191900,23.2716816441894,24.1870478185374,23.2048665949669,23.9197876216474,287210.744036148,0.0,1.0
2007-11-23,35.99,36.62,35.18,35.18,133900,24.0467362151702,24.4676710252718,23.5055343164681,23.5055343164681,200403.953238354,0.0,1.0
2007-11-26,35.18,36.82,35.12,36.14,157200,23.5055343164681,24.6013011237167,23.4654452869346,24.1469587890039,235276.336438157,0.0,1.0
2007-11-27,33.25,33.96,30.96,33.96,1058900,22.2160038664742,22.6903907159538,20.6859392392795,22.6903907159538,1584822.59958248,0.0,1.0
2007-11-28,35.72,36.28,33.3,33.43,392500,23.8663355822695,24.2404998579153,22.2494113910855,22.3362709550747,587442.506691964,0.0,1.0
2007-11-29,35.62,35.95,35.15,35.56,178200,23.799520533047,24.0200101954812,23.4854898017013,23.7594315035135,266706.381382186,0.0,1.0
2007-11-30,36.27,36.77,36.06,36.06,226200,24.2338183529931,24.5678935991055,24.0935067496259,24.0935067496259,338546.484111395,0.0,1.0
2007-12-03,34.48,35.9,34.22,35.9,277400,23.0378289719107,23.9866026708699,22.8641098439323,23.9866026708699,415175.927022551,0.0,1.0
2007-12-04,33.55,34.48,33.55,34.21,262400,22.4164490141417,23.0378289719107,22.4164490141417,22.85742833901,392725.894919672,0.0,1.0
2007-12-05,33.99,34.34,33.39,33.96,235300,22.7104352307206,22.9442879029993,22.3095449353857,22.6903907159538,352166.170253807,0.0,1.0
2007-12-06,35.25,35.61,33.84,33.93,312600,23.5523048509238,23.7928390281247,22.6102126568869,22.6703462011871,467858.66902397,0.0,1.0
2007-12-07,35.87,35.87,34.94,35.42,400400,23.9665581561032,23.9665581561032,23.3451781983341,23.665890434602,599266.190266146,0.0,1.0
2007-12-10,35.47,36.01,35.16,35.97,244700,23.6992979592133,24.0600992250147,23.4921713066236,24.0333732053257,366234.857038276,0.0,1.0
2007-12-11,34.66,36.18,34.66,35.6,212900,23.1580960605112,24.1736848086929,23.1580960605112,23.7861575232025,318640.788980176,0.0,1.0
2007-12-12,34.45,35.82,33.86,35.63,195400,23.017784457144,23.9331506314919,22.6235756667314,23.8062020379692,292449.084860152,0.0,1.0
2007-12-13,34.81,35.09,34.15,34.16,144500,23.2583186343449,23.4454007721679,22.8173393094765,22.8240208143988,216268.642591055,0.0,1.0
2007-12-14,34.37,35.13,34.05,34.42,97200,22.964332417766,23.4721267918568,22.7505242602541,22.9977399423772,145476.208026647,0.0,1.0
2007-12-17,33.21,34.22,33.03,34.22,203900,22.1892778467852,22.8641098439323,22.0690107581848,22.8641098439323,305170.76971845,0.0,1.0
2007-12-18,35.1,35.19,33.43,33.52,246500,23.4520822770901,23.5122158213903,22.3362709550747,22.3964044993749,368928.860890622,0.0,1.0
2007-12-19,35.31,35.77,34.63,35.04,208500,23.5923938804573,23.8997431068807,23.1380515457444,23.4119932475566,312055.446229999,0.0,1.0
2007-12-20,36.08,36.15,34.82,35.61,205600,24.1068697594704,24.1536402939261,23.2650001392672,23.7928390281247,307715.106690109,0.0,1.0
2007-12-21,36.31,36.63,35.85,36.63,328900,24.2605443726821,24.474352530194,23.9531951462587,24.474352530194,492254.370575763,0.0,1.0
2007-12-24,37.28,37.3,35.96,36.5,62600,24.9086503501401,24.9220133599846,24.0266917004034,24.3874929662048,93691.4673093427,0.0,1.0
2007-12-26,37.0,37.61,36.01,37.03,114600,24.7215682123172,25.1291400125743,24.0600992250147,24.7416127270839,171518.245265985,0.0,1.0
2007-12-27,36.96,37.89,36.72,37.0,208300,24.6948421926282,25.3162221503973,24.5344860744943,24.7215682123172,311756.112468627,0.0,1.0
2007-12-28,36.97,37.65,36.66,37.44,135900,24.7015236975505,25.1558660322633,24.4943970449608,25.0155544288961,203397.290852071,0.0,1.0
2007-12-31,37.11,37.7,36.75,36.85,110200,24.7950647664619,25.1892735568746,24.554530589261,24.6213456384835,164932.902515808,0.0,1.0
2008-01-02,35.49,37.65,34.9401,37.13,336800,23.7126609690578,25.1558660322633,23.3452450133834,24.8084277763064,504078.054149945,0.0,1.0
2008-01-03,34.28,35.73,34.2,35.47,319000,22.9041988734658,23.8730170871917,22.8507468340878,23.6992979592133,477437.349387864,0.0,1.0
2008-01-04,32.72,34.64,32.66,34.0,301200,21.8618841055951,23.1447330506667,21.8217950760616,22.7171167356428,450796.644625783,0.0,1.0
2008-01-07,33.57,33.99,32.91,32.93,285000,22.4298120239862,22.7104352307206,21.9888326991178,22.0021957089623,426550.609954674,0.0,1.0
2008-01-08,32.14,34.3,32.06,34.0,207100,21.4743568201047,22.9175618833103,21.4209047807267,22.7171167356428,309960.109900397,0.0,1.0
2008-01-09,31.28,32.34,30.69,32.07,341600,20.8997473967914,21.6079869185497,20.5055386063788,21.427586285649,511262.064422866,0.0,1.0
2008-01-10,31.87,32.33,30.98,30.98,269000,21.293956187204,21.6013054136274,20.699302249124,20.699302249124,402603.909044939,0.0,1.0
2008-01-11,29.66,31.81,29.61,31.56,452300,19.8173435993872,21.2538671576705,19.783936074776,21.0868295346143,676943.301342105,0.0,1.0
2008-01-14,29.52,30.03,29.23,30.03,338100,19.7238025304758,20.0645592815104,19.5300388877306,20.0645592815104,506023.723598861,0.0,1.0
2008-01-15,27.97,29.52,27.92,29.23,486300,18.6881692675273,19.7238025304758,18.6547617429161,19.5300388877306,727830.040775294,0.0,1.0
2008-01-16,27.34,28.29,27.18,27.95,503400,18.2672344574257,18.9019774250393,18.1603303786698,18.6748062576829,753423.077372574,0.0,1.0
2008-01-17,26.48,28.12,26.31,27.56,618600,17.6926250341124,18.7883918413611,17.5790394504342,18.4142275657152,925839.323922674,0.0,1.0
2008-01-18,24.75,26.37,24.09,26.19,1166400,16.5367246825635,17.6191284799677,16.0957453576952,17.4988613913672,1745714.49631977,0.0,1.0
2008-01-22,24.56,25.23,23.64,23.92,544600,16.4097760890408,16.8574369188314,15.795077636194,15.982159774017,815085.832215145,0.0,1.0
2008-01-23,25.98,26.44,23.56,23.99,545900,17.358549788,17.6658990144234,15.741625596816,16.0289303084727,817031.501664061,0.0,1.0
2008-01-24,26.52,27.12,25.92,26.08,316400,17.7193510538014,18.1202413491363,17.3184607584665,17.4253648372225,473546.010490032,0.0,1.0
2008-01-25,26.0,27.19,25.8,26.85,332300,17.3719127978445,18.167011883592,17.2382826993996,17.9398407162356,497343.044519083,0.0,1.0
2008-01-28,26.64,27.32,25.8901,26.0,391200,17.7995291128684,18.2538714475812,17.298483058749,17.3719127978445,585496.837243048,0.0,1.0
2008-01-29,26.82,27.17,25.81,26.85,269600,17.9197962014688,18.1536488737475,17.2449642043218,17.9398407162356,403501.910329055,0.0,1.0
2008-01-30,27.02,28.6,26.43,26.57,404200,18.140285863903,19.201042772303,17.7441804360828,17.8381715545486,602056.884987267,0.13,1.0
2008-01-31,27.48,28.05,26.42,26.79,383200,18.4491138245764,18.8317919497587,17.7374667847638,17.9858718835663,570777.333812768,0.0,1.0
2008-02-01,27.44,27.79,26.88,27.49,207900,18.4222592193005,18.657237015465,18.0462947454372,18.4558274758954,309667.556627542,0.0,1.0
2008-02-04,28.45,28.68,27.12,27.42,406700,19.1003380025182,19.2547519828549,18.2074223770929,18.4088319166625,605780.641079468,0.0,1.0
2008-02-05,27.18,27.92,26.35,27.84,442900,18.2477042850068,18.7445144826119,17.6904712255309,18.69080527206,659700.629294559,0.0,1.0
2008-02-06,26.14,28.39,26.09,27.45,406400,17.5494845478322,19.0600560946042,17.5159162912372,18.4289728706195,605333.790348403,0.0,1.0
2008-02-07,27.6,27.74,26.04,26.04,330900,18.5296776404043,18.6236687588701,17.4823480346423,17.4823480346423,492876.356363895,0.0,1.0
2008-02-08,27.51,27.93,26.27,27.48,358100,18.4692547785334,18.7512281339308,17.636762014979,18.4491138245764,533390.822647056,0.0,1.0
2008-02-11,27.46,28.09,27.11,27.58,385800,18.4356865219385,18.8586465550346,18.2007087257739,18.5162503377663,574650.040148656,0.0,1.0
2008-02-12,27.5,28.53,27.24,27.55,260300,18.4625411272144,19.1540472130701,18.2879861929207,18.4961093838093,387717.484320103,0.0,1.0
2008-02-13,29.65,30.0,27.51,27.51,407900,19.9059761607966,20.1409539569612,18.4692547785334,18.4692547785334,607568.044003726,0.0,1.0
2008-02-14,29.3,30.23,29.0,29.66,297400,19.6709983646321,20.2953679372979,19.4695888250625,19.9126898121156,442978.024728384,0.0,1.0
2008-02-15,29.16,29.72,28.63,29.09,223800,19.5770072461663,19.9529717200295,19.2211837262599,19.5300116869333,333350.645373948,0.0,1.0
2008-02-19,29.41,29.7,28.87,29.58,255500,19.7448485291409,19.9395444173916,19.3823113579156,19.8589806015637,380567.872623075,0.0,1.0
2008-02-20,30.16,30.25,29.05,29.26,235500,20.248372378065,20.3087952399358,19.5031570816574,19.6441437593561,350777.823885455,0.0,1.0
2008-02-21,29.68,30.38,29.22,30.27,285300,19.9261171147536,20.3960727070827,19.6172891540802,20.3222225425738,424955.045242125,0.0,1.0
2008-02-22,28.71,29.67,28.25,29.61,356600,19.2748929368118,19.9194034634346,18.9660649761384,19.8791215555207,531156.568991736,0.0,1.0
2008-02-25,29.0,29.03,28.28,28.67,470300,19.4695888250625,19.4897297790194,18.9862059300954,19.2480383315359,700512.996065094,0.0,1.0
2008-02-26,34.02,35.35,29.5,29.5,1039800,22.839841787194,23.7327574126192,19.8052713910118,19.8052713910118,1548784.63386877,0.0,1.0
2008-02-27,35.04,35.04,32.05,32.73,647900,23.5246342217306,23.5246342217306,21.5172524773535,21.9737807670446,965048.628855148,0.0,1.0
2008-02-28,34.87,36.0,34.55,34.69,681400,23.4105021493079,24.1691447483534,23.1956653071003,23.2896564255661,1014946.96049065,0.0,1.0
2008-02-29,34.23,35.0,33.84,34.93,1065700,22.9808284648927,23.4977796164547,22.7189960634522,23.4507840572218,1587362.74698399,0.0,1.0
2008-03-03,36.1,37.03,34.33,34.33,692400,24.2362812615433,24.8606508342091,23.0479649780826,23.0479649780826,1031331.48729635,0.0,1.0
2008-03-04,35.53,35.77,34.8,35.6,861300,23.853603136361,24.0147307680167,23.3635065900749,23.9005986955939,1282908.44888553,0.0,1.0
2008-03-05,35.08,35.73,34.45,34.81,602300,23.5514888270066,23.9878761627407,23.1285287939104,23.3702202413939,897127.317733376,0.0,1.0
2008-03-06,33.79,35.88,33.66,34.96,494200,22.6854278068573,24.0885809325256,22.5981503397104,23.4709250111787,736112.104306548,0.0,1.0
2008-03-07,31.59,32.97,30.3,31.22,853200,21.2084245166801,22.1349083987003,20.3423634965308,20.9600194178776,1270843.4791468,0.0,1.0
2008-03-10,30.32,31.64,30.27,31.64,336400,20.3557907991688,21.241992773275,20.3222225425738,21.241992773275,501068.619766739,0.0,1.0
2008-03-11,31.52,32.36,30.84,31.24,455300,21.1614289574472,21.7253756682421,20.7049006677561,20.9734467205156,678170.459511881,0.0,1.0
2008-03-12,31.58,32.27,30.67,31.6,358700,21.2017108653611,21.6649528063712,20.5907685953333,21.2151381679991,534284.524109185,0.0,1.0
2008-03-13,32.0,32.03,30.39,31.09,312000,21.4836842207586,21.5038251747155,20.4027863584017,20.8727419507308,464724.760306846,0.0,1.0
2008-03-14,30.42,32.97,30.11,32.16,402800,20.4229273123586,22.1349083987003,20.21480412147,21.5911026418624,599971.581575634,0.0,1.0
2008-03-17,30.07,30.9,29.73,29.73,369100,20.1879495161941,20.74518257567,19.9596853713485,19.9596853713485,549775.349452746,0.0,1.0
2008-03-18,32.15,32.21,30.39,30.91,391000,21.5843889905434,21.6246708984573,20.4027863584017,20.751896226989,582395.452820438,0.0,1.0
2008-03-19,31.1,33.17,31.07,32.2,351400,20.8794556020497,22.2691814250801,20.8593146480928,21.6179572471383,523411.156319955,0.0,1.0
2008-03-20,32.01,32.36,30.71,30.91,484600,21.4903978720776,21.7253756682421,20.6176232006092,20.751896226989,721812.880912491,0.0,1.0
2008-03-24,34.25,34.72,32.2,32.2,340200,22.9942557675307,23.3097973795231,21.6179572471383,21.6179572471383,506728.729026887,0.0,1.0
2008-03-25,32.62,34.89,32.14,33.58,327000,21.8999306025358,23.4239294519458,21.5776753392244,22.5444411291585,487067.296860059,0.0,1.0
2008-03-26,32.17,32.86,31.92,32.53,228300,21.5978162931814,22.0610582341915,21.4299750102067,21.8395077406649,340053.406339913,0.0,1.0
2008-03-27,31.46,32.57,31.41,32.27,412500,21.1211470495333,21.8663623459408,21.0875787929383,21.6649528063712,614419.755213378,0.0,1.0
2008-03-28,32.68,32.86,31.66,31.66,434000,21.9402125104497,22.0610582341915,21.255420075913,21.255420075913,646444.057606318,0.0,1.0
2008-03-31,32.53,33.57,32.22,32.64,240000,21.8395077406649,22.5377274778395,21.6313845497763,21.9133579051737,357480.58485142,0.0,1.0
2008-04-01,34.04,34.07,31.67,32.4,365200,22.8532690898319,22.8734100437889,21.262133727232,21.7522302735181,543966.289948912,0.0,1.0
2008-04-02,34.42,34.88,33.69,33.96,303900,23.1083878399534,23.4172158006268,22.6182912936674,22.79955987928,452659.790568111,0.0,1.0
2008-04-03,33.71,34.52,33.16,34.04,189400,22.6317185963054,23.1755243531433,22.2624677737611,22.8532690898319,282111.761545245,0.0,1.0
2008-04-04,33.56,33.87,33.1,33.87,144700,22.5310138265206,22.7391370174092,22.2221858658472,22.7391370174092,215531.002616668,0.0,1.0
2008-04-07,34.58,35.3499,33.6,33.86,207300,23.2158062610572,23.732690276106,22.5578684317965,22.7324233660902,308773.855165415,0.0,1.0
2008-04-08,34.57,34.8,34.03,34.37,172200,23.2090926097382,23.3635065900749,22.8465554385129,23.0748195833585,256492.319630894,0.0,1.0
2008-04-09,33.13,34.83,32.98,34.55,308100,22.2423268198041,23.3836475440319,22.1416220500193,23.1956653071003,458915.700803011,0.0,1.0
2008-04-10,33.27,33.78,32.88,32.97,159300,22.3363179382699,22.6787141555383,22.0744855368294,22.1349083987003,237277.73819513,0.0,1.0
2008-04-11,32.17,33.06,32.09,32.93,209600,21.5978162931814,22.1953312605712,21.5441070826295,22.1080537934244,312199.71077024,0.0,1.0
2008-04-14,31.77,32.46,31.58,32.05,163000,21.3292702404219,21.792512181432,21.2017108653611,21.5172524773535,242788.897211589,0.0,1.0
2008-04-15,32.13,32.28,31.79,32.11,127600,21.5709616879054,21.6716664576902,21.3426975430598,21.5575343852674,190060.510946005,0.0,1.0
2008-04-16,33.13,33.74,32.47,32.51,176700,22.2423268198041,22.6518595502623,21.799225832751,21.8260804380269,263195.080596858,0.0,1.0
2008-04-17,32.42,33.41,31.74,32.99,363200,21.765657576156,22.4303090567357,21.3091292864649,22.1483357013383,540987.28507515,0.0,1.0
2008-04-18,33.38,34.22,32.78,33.16,283100,22.4101681027788,22.9741148135737,22.0073490236396,22.2624677737611,421678.139880987,0.0,1.0
2008-04-21,33.2,33.52,32.52,33.1,203100,22.289322379037,22.5041592212446,21.8327940893459,22.2221858658472,302517.944930515,0.0,1.0
2008-04-22,32.53,33.12,32.2,32.98,175100,21.8395077406649,22.2356131684851,21.6179572471383,22.1416220500193,260811.876697848,0.0,1.0
2008-04-23,32.4,32.88,31.87,32.88,196300,21.7522302735181,22.0744855368294,21.3964067536117,22.0744855368294,292389.328359723,0.0,1.0
2008-04-24,32.57,33.29,31.93,32.35,305700,21.8663623459408,22.3497452409079,21.4366886615257,21.7186620169231,455340.894954497,0.0,1.0
2008-04-25,35.3,35.47,32.77,32.77,583600,23.6991891560243,23.8133212284471,22.0006353723206,22.0006353723206,869273.622163703,0.0,1.0
2008-04-28,37.0,37.98,35.06,35.45,695100,24.8405098802521,25.4984477095128,23.5380615243686,23.7998939258091,1035353.14387593,0.0,1.0
2008-04-29,32.27,34.42,31.49,32.0,1692200,21.6649528063712,23.1083878399534,21.1412880034902,21.4836842207586,2520536.02368989,0.0,1.0
2008-04-30,29.93,31.53,29.27,29.28,1295800,20.1812358648751,21.2600857607588,19.736210282823,19.7429530946723,1921750.1970482,0.13,1.0
2008-05-01,28.91,29.88,28.64,29.85,730500,19.4934690562492,20.1475218056287,19.3114131363188,20.1272933700809,1083375.92139506,0.0,1.0
2008-05-02,29.91,30.12,29.22,29.42,595500,20.1677502411765,20.3093492900113,19.7024962235767,19.8373524605622,883162.712102337,0.0,1.0
2008-05-05,28.6,30.49,28.15,29.69,608100,19.2844418889217,20.5588333284344,18.9810153557044,20.0194083804925,901849.278302991,0.0,1.0
2008-05-06,28.54,29.11,28.04,28.31,408100,19.2439850178261,19.6283252932347,18.9068444253624,19.0889003452928,605237.116387847,0.0,1.0
2008-05-07,28.2,28.65,28.05,28.65,475800,19.0147294149508,19.3181559481681,18.9135872372117,19.3181559481681,705640.333196123,0.0,1.0
2008-05-08,28.33,28.39,27.9,28.26,339400,19.1023859689914,19.142842840087,18.8124450594726,19.0551862860464,503350.838769995,0.0,1.0
2008-05-09,27.87,28.1899,27.48,28.13,285100,18.7922166239248,19.007919174983,18.5292469618031,18.9675297320059,422820.636810034,0.0,1.0
2008-05-12,28.4,28.54,27.79,28.08,227000,19.1495856519363,19.2439850178261,18.7382741291306,18.9338156727595,336654.803773686,0.0,1.0
2008-05-13,28.18,28.49,27.89,28.49,232900,19.0012437912523,19.2102709585797,18.8057022476233,19.2102709585797,345404.862550182,0.0,1.0
2008-05-14,28.5,29.11,28.0,28.24,303200,19.217013770429,19.6283252932347,18.8798731779653,19.0417006623479,449664.037463355,0.0,1.0
2008-05-15,29.11,29.25,28.09,28.46,184300,19.6283252932347,19.7227246591245,18.9405584846088,19.1900425230319,273328.107204803,0.0,1.0
2008-05-16,28.71,29.2,28.35,29.08,169600,19.3586128192637,19.6890105998781,19.1158715926899,19.6080968576869,251527.113304041,0.0,1.0
2008-05-19,29.07,29.38,28.38,28.66,300800,19.6013540458376,19.8103812131651,19.1361000282377,19.3248987600174,446104.691520373,0.0,1.0
2008-05-20,29.07,29.16,28.4,29.0,188000,19.6013540458376,19.662039352481,19.1495856519363,19.5541543628927,278815.432200233,0.0,1.0
2008-05-21,28.8,29.29,28.42,29.2,438400,19.4192981259072,19.7496959065216,19.1630712756348,19.6890105998781,650173.858917991,0.0,1.0
2008-05-22,27.52,28.02,26.9,28.0,702400,18.5562182092002,18.8933588016639,18.1381638745453,18.8798731779653,1041701.91264598,0.0,1.0
2008-05-23,27.98,28.15,26.96,27.44,456500,18.8663875542668,18.9810153557044,18.1786207456409,18.502275714406,677017.259571311,0.0,1.0
2008-05-27,28.11,28.56,27.6,27.78,268400,18.9540441083073,19.2574706415246,18.6101607039944,18.7315313172813,398053.521290121,0.0,1.0
2008-05-28,27.69,28.43,27.51,28.17,305300,18.6708460106379,19.1698140874841,18.5494753973509,18.994500979403,452778.465163463,0.0,1.0
2008-05-29,28.45,28.9,27.58,27.87,402800,19.1832997111826,19.4867262443999,18.5966750802959,18.7922166239248,597376.894097097,0.0,1.0
2008-05-30,28.65,28.69,27.89,28.42,321700,19.3181559481681,19.3451271955652,18.8057022476233,19.1630712756348,477100.662440506,0.0,1.0
2008-06-02,27.93,28.66,27.56,28.66,257600,18.8326734950204,19.3248987600174,18.5831894565973,19.3248987600174,382036.464546703,0.0,1.0
2008-06-03,27.59,28.82,27.33,28.02,291000,18.6034178921451,19.4327837496058,18.428104784064,18.8933588016639,431570.695586532,0.0,1.0
2008-06-04,27.8,28.3,27.35,27.4,200300,18.7450169409799,19.0821575334435,18.4415904077626,18.4753044670089,297057.080158014,0.0,1.0
2008-06-05,29.11,29.14,27.92,27.98,207200,19.6283252932347,19.6485537287825,18.8259306831712,18.8663875542668,307290.199744087,0.0,1.0
2008-06-06,27.58,28.55,27.56,28.54,194400,18.5966750802959,19.2507278296754,18.5831894565973,19.2439850178261,288307.021381517,0.0,1.0
2008-06-09,27.53,28.37,27.19,27.72,229400,18.5629610210495,19.1293572163884,18.3337054181742,18.6910744461857,340214.149716668,0.0,1.0
2008-06-10,27.38,27.81,27.05,27.22,270500,18.4618188433104,18.7517597528291,18.2393060522844,18.353933853722,401167.948990229,0.0,1.0
2008-06-11,26.86,27.75,26.44,27.25,363600,18.1111926271482,18.7113028817335,17.8279945294787,18.3741622892698,539240.910361727,0.0,1.0
2008-06-12,26.81,27.79,26.713,27.13,255000,18.0774785679018,18.7382741291306,18.0120732929639,18.2932485470786,378180.506441806,0.0,1.0
2008-06-13,27.27,27.78,26.84,27.13,145000,18.3876479129684,18.7315313172813,18.0977070034496,18.2932485470786,215043.817388478,0.0,1.0
2008-06-16,27.48,27.76,26.655,27.16,168700,18.5292469618031,18.7180456935828,17.9729649842381,18.3134769826264,250192.358575423,0.0,1.0
2008-06-17,27.78,28.23,27.12,27.5,226600,18.7315313172813,19.0349578504986,18.2865057352293,18.5427325855017,336061.579449856,0.0,1.0
2008-06-18,28.1,28.6599,27.73,27.75,212400,18.9473012964581,19.3248313318989,18.697817258035,18.7113028817335,315002.11595388,0.0,1.0
2008-06-19,28.51,28.93,27.92,28.03,234000,19.2237565822783,19.5069546799478,18.8259306831712,18.9001016135132,347036.229440716,0.0,1.0
2008-06-20,28.57,28.95,27.95,28.36,515600,19.2642134533739,19.5204403036463,18.846159118719,19.1226144045392,764666.153417237,0.0,1.0
2008-06-23,28.03,28.69,27.89,28.69,261400,18.9001016135132,19.3451271955652,18.8057022476233,19.3451271955652,387672.09562309,0.0,1.0
2008-06-24,27.77,28.39,27.57,27.76,362600,18.724788505432,19.142842840087,18.5899322684466,18.7180456935828,537757.849552154,0.0,1.0
2008-06-25,28.83,29.09,27.76,27.8,256900,19.439526561455,19.6148396695361,18.7180456935828,18.7450169409799,380998.32198,0.0,1.0
2008-06-26,28.36,29.07,28.16,28.83,218400,19.1226144045392,19.6013540458376,18.9877581675537,19.439526561455,323900.480811335,0.0,1.0
2008-06-27,28.39,29.04,28.1,28.35,685100,19.142842840087,19.5811256102898,18.9473012964581,19.1158715926899,1016044.96064032,0.0,1.0
2008-06-30,27.64,28.4,27.64,28.35,268500,18.6371319513915,19.1495856519363,18.6371319513915,19.1158715926899,398201.827371078,0.0,1.0
2008-07-01,26.74,27.29,26.256,27.09,432500,18.0302788849569,18.4011335366669,17.7039267914521,18.2662772996815,641423.800141494,0.0,1.0
2008-07-02,25.63,27.62,25.56,26.68,275500,17.2818267696876,18.6236463276929,17.2346270867426,17.9898220138613,408583.253038107,0.0,1.0
2008-07-03,25.71,26.18,25.58,25.64,198100,17.3357692644817,17.6526814213976,17.2481127104412,17.2885695815368,293794.346376949,0.0,1.0
2008-07-07,24.96,25.94,24.52,25.81,295900,16.8300583757862,17.490853937015,16.5333746544182,17.4031973829745,438837.693553454,0.0,1.0
2008-07-08,25.98,26.02,24.71,24.95,269500,17.5178251844121,17.5447964318092,16.6614880795544,16.823315563937,399684.888180654,0.0,1.0
2008-07-09,25.44,26.13,25.31,25.94,153400,17.1537133445514,17.6189673621512,17.0660567905108,17.490853937015,227501.528188913,0.0,1.0
2008-07-10,25.24,25.82,24.94,25.38,292700,17.0188571075659,17.4099401948237,16.8165727520877,17.1132564734557,434091.89896281,0.0,1.0
2008-07-11,26.0,26.19,24.5,24.97,328300,17.5313108081107,17.6594242332469,16.5198890307197,16.8368011876355,486888.863783705,0.0,1.0
2008-07-14,25.74,26.22,25.18,26.14,201500,17.3559977000296,17.6796526687947,16.9784002364703,17.6257101740005,298836.753129505,0.0,1.0
2008-07-15,25.3,26.48,24.59,25.55,428200,17.0593139786615,17.8549657768758,16.5805743373631,17.2278842748934,635046.63866032,0.0,1.0
2008-07-16,26.2,26.56,25.0,25.4,202700,17.6661670450961,17.90890827167,16.8570296231833,17.1267420971543,300616.426100997,0.0,1.0
2008-07-17,26.39,26.52,25.4,26.36,262200,17.7942804702323,17.8819370242729,17.1267420971543,17.7740520346845,388858.544270752,0.0,1.0
2008-07-18,25.98,26.5,25.71,26.45,196800,17.5178251844121,17.8684514005743,17.3357692644817,17.834737341328,291866.3673245,0.0,1.0
2008-07-21,26.0,26.2,25.69,26.0,177400,17.5313108081107,17.6661670450961,17.3222836407832,17.5313108081107,263094.98761873,0.0,1.0
2008-07-22,27.25,27.37,25.36,25.6,300100,18.3741622892698,18.4550760314611,17.0997708497572,17.2615983341397,445066.548953671,0.0,1.0
2008-07-23,27.8,28.0,26.73,27.27,377500,18.7450169409799,18.8798731779653,18.0235360731076,18.3876479129684,559855.455614829,0.0,1.0
2008-07-24,27.38,27.97,27.16,27.97,308400,18.4618188433104,18.8596447424175,18.3134769826264,18.8596447424175,457375.953673149,0.0,1.0
2008-07-25,27.65,28.03,26.65,27.66,294200,18.6438747632408,18.9001016135132,17.9695935783134,18.65061757509,436316.490177173,0.0,1.0
2008-07-28,26.91,27.61,26.35,27.51,250100,18.1449066863945,18.6169035158437,17.7673092228352,18.5494753973509,370913.508474886,0.0,1.0
2008-07-29,28.21,28.41,27.41,27.75,298200,19.0214722268001,19.1563284637855,18.4820472788582,18.7113028817335,442248.733415476,0.0,1.0
2008-07-30,28.73,28.91,27.96,28.32,305500,19.4597549970028,19.5816747985852,18.9382091791229,19.1820487822875,451034.198598689,0.13,1.0
2008-07-31,28.36,29.26,28.3,28.3,261300,19.209142071528,19.8187410794397,19.1685021376673,19.1685021376673,385778.186886539,0.0,1.0
2008-08-01,29.7,29.83,28.04,28.43,305700,20.1167672610854,20.2048204511171,18.9923957576039,19.2565553276989,451329.474669785,0.0,1.0
2008-08-04,29.37,30.39,29.28,29.77,285400,19.8932476248511,20.5841265004844,19.83228772406,20.1641805172563,421358.953453571,0.0,1.0
2008-08-05,30.76,30.78,29.46,29.7,531800,20.8347394259592,20.8482860705794,19.9542075256423,20.1167672610854,785139.073043477,0.0,1.0
2008-08-06,32.01,34.99,31.3,33.03,720300,21.6814047147254,23.6998547631441,21.2004988307062,22.3722835903586,1063436.77005118,0.0,1.0
2008-08-07,30.31,32.04,30.22,32.02,389700,20.5299399220033,21.7017246816558,20.4689800212122,21.6881780370355,575345.424529981,0.0,1.0
2008-08-08,31.26,31.78,29.84,30.42,280200,21.1734055414657,21.5256183015924,20.2115937734272,20.6044464674148,413681.775605081,0.0,1.0
2008-08-11,31.36,31.769,30.92,31.32,239500,21.241138764567,21.5181676470513,20.9431125829213,21.2140454753265,353593.095137106,0.0,1.0
2008-08-12,30.92,31.67,30.5505,31.35,284100,20.9431125829213,21.451111756181,20.692838323562,21.2343654422568,419439.658991447,0.0,1.0
2008-08-13,31.2,31.99,30.04,31.16,278000,21.1327656076049,21.6678580701051,20.3470602196298,21.1056723183644,410433.738823029,0.0,1.0
2008-08-14,31.18,31.96,30.62,30.93,260200,21.1192189629846,21.6475381031748,20.7399129136174,20.9498859052314,384154.168495512,0.0,1.0
2008-08-15,31.04,32.0,30.4,31.47,246200,21.0243924506428,21.6746313924153,20.5908998227945,21.3156453099784,363484.843518812,0.0,1.0
2008-08-18,29.91,31.04,29.63,31.04,158700,20.2590070295982,21.0243924506428,20.0693540049145,21.0243924506428,234301.562414441,0.0,1.0
2008-08-19,29.53,30.9,29.28,29.9,196100,20.0016207818132,20.929565938301,19.83228772406,20.252233707288,289518.187709338,0.0,1.0
2008-08-20,30.42,31.17,29.65,29.65,325300,20.6044464674148,21.1124456406745,20.0829006495348,20.0829006495348,480266.529637163,0.0,1.0
2008-08-21,30.11,30.94,30.07,30.16,210200,20.3944734758008,20.9566592275415,20.3673801865602,20.4283400873514,310335.150721585,0.0,1.0
2008-08-22,30.14,30.81,30.1,30.31,248600,20.4147934427311,20.8686060375098,20.3877001534906,20.5299399220033,367028.156371961,0.0,1.0
2008-08-25,30.18,30.47,29.6,30.07,163800,20.4418867319717,20.6383130789654,20.0490340379841,20.3673801865602,241831.102227381,0.0,1.0
2008-08-26,30.25,30.4,29.57,30.27,270200,20.4892999881426,20.5908998227945,20.0287140710537,20.5028466327628,398917.972050296,0.0,1.0
2008-08-27,30.59,30.94,29.99,30.19,195200,20.719592946687,20.9566592275415,20.3131936080792,20.4486600542818,288189.445389407,0.0,1.0
2008-08-28,30.72,30.86,30.09,30.48,197700,20.8076461367187,20.9024726490605,20.3809268311805,20.6450864012756,291880.396278103,0.0,1.0
2008-08-29,30.36,30.82,30.0,30.57,217200,20.563806533554,20.87537935982,20.3199669303893,20.7060463020667,320669.813209935,0.0,1.0
2008-09-02,30.48,31.34,30.34,30.42,299500,20.6450864012756,21.2275921199467,20.5502598889337,20.6044464674148,442175.916465816,0.0,1.0
2008-09-03,31.78,31.99,30.47,30.47,354100,21.5256183015924,21.6678580701051,20.6383130789654,20.6383130789654,522786.283874945,0.0,1.0
2008-09-04,31.15,31.92,30.92,31.9,226600,21.0988989960542,21.6204448139342,20.9431125829213,21.606898169314,334547.788551434,0.0,1.0
2008-09-05,31.99,32.22,30.58,31.11,281100,21.6678580701051,21.8236444832381,20.7128196243768,21.0718057068137,415010.517925013,0.0,1.0
2008-09-08,32.09,33.16,31.75,32.45,316000,21.7355912932064,22.4603367803903,21.505298334662,21.9794308963711,466536.192331214,0.0,1.0
2008-09-09,31.99,33.13,31.99,32.19,479900,21.6678580701051,22.4400168134599,21.6678580701051,21.8033245163077,708514.932594144,0.0,1.0
2008-09-10,32.9,33.16,31.92,32.36,348800,22.284230400327,22.4603367803903,21.6204448139342,21.9184709955799,514961.467990907,0.0,1.0
2008-09-11,32.74,33.19,32.23,32.61,347900,22.1758572433649,22.4806567473207,21.8304178055483,22.0878040533332,513632.725670977,0.0,1.0
2008-09-12,32.56,32.72,31.73,32.42,336800,22.0539374417825,22.1623105987446,21.4917516900418,21.9591109294407,497244.903725167,0.0,1.0
2008-09-15,29.98,31.79,29.85,31.53,288100,20.3064202857691,21.5323916239026,20.2183670957374,21.3562852438392,425345.180413361,0.0,1.0
2008-09-16,30.15,31.19,29.64,30.31,391000,20.4215667650413,21.1259922852948,20.0761273272247,20.5299399220033,577264.718992101,0.0,1.0
2008-09-17,30.1,30.98,29.56,30.43,366200,20.3877001534906,20.983752516782,20.0219407487436,20.6112197897249,540650.486176235,0.0,1.0
2008-09-18,29.51,31.1,27.38,30.79,549800,19.988074137193,21.0650323845036,18.5453564851353,20.8550593928896,811713.91944209,0.0,1.0
2008-09-19,31.43,33.99,29.94,30.96,640200,21.2885520207379,23.0225225321311,20.2793269965285,20.9702058721618,945178.703577349,0.0,1.0
2008-09-22,30.23,31.16,30.12,31.12,173500,20.4757533435223,21.1056723183644,20.4012467981109,21.0785790291239,256151.991675524,0.0,1.0
2008-09-23,30.28,31.43,29.9,30.27,248300,20.509619955073,21.2885520207379,20.252233707288,20.5028466327628,366585.242265316,0.0,1.0
2008-09-24,29.92,31.17,29.86,30.44,137600,20.2657803519083,21.1124456406745,20.2251404180475,20.617993112035,203149.936913844,0.0,1.0
2008-09-25,29.79,30.09,29.76,30.06,180900,20.1777271618766,20.3809268311805,20.1574071949462,20.3606068642501,267077.206306065,0.0,1.0
2008-09-26,29.95,30.9,29.55,29.63,137400,20.2861003188387,20.929565938301,20.0151674264335,20.0693540049145,202854.660842749,0.0,1.0
2008-09-29,28.63,29.8,28.34,29.79,145300,19.3920217739015,20.1845004841867,19.1955954269078,20.1777271618766,214518.06565103,0.0,1.0
2008-09-30,30.15,30.35,27.94,29.45,279000,20.4215667650413,20.5570332112439,18.9246625345026,19.9474342033322,411910.119178507,0.0,1.0
2008-10-01,29.66,30.2,28.97,29.9,179900,20.0896739718449,20.4554333765919,19.622314732446,20.252233707288,265600.825950586,0.0,1.0
2008-10-02,28.81,29.61,28.64,28.9,188200,19.5139415754839,20.0558073602943,19.3987950962117,19.574901476275,277854.782901058,0.0,1.0
2008-10-03,28.54,29.66,28.39,29.09,165100,19.3310618731104,20.0896739718449,19.2294620384584,19.7035946001675,243750.396689504,0.0,1.0
2008-10-06,27.92,28.05,25.64,26.44,438400,18.9111158898823,18.999169079914,17.3667984031727,17.9086641879831,647245.147841785,0.0,1.0
2008-10-07,26.11,28.86,25.95,28.24,276500,17.6851445517488,19.5478081870345,17.5767713947868,19.1278622038065,408219.168289812,0.0,1.0
2008-10-08,25.09,26.08,24.84,25.71,460200,16.9942656761156,17.6648245848185,16.8249326183624,17.4142116593436,679430.239591216,0.0,1.0
2008-10-09,23.48,25.85,23.11,25.56,319300,15.9037607841847,17.5090381716855,15.6531478587099,17.3126118246917,471408.247504292,0.0,1.0
2008-10-10,25.05,26.39,22.58,22.98,545700,16.9671723868751,17.8747975764325,15.294161776273,15.5650946686782,805660.759984629,0.0,1.0
2008-10-13,25.78,26.5,24.77,26.11,172100,17.4616249155146,17.9493041218439,16.7775193621915,17.6851445517488,254085.059177853,0.0,1.0
2008-10-14,23.77,25.66,23.18,25.58,322300,16.1001871311785,17.380345047793,15.7005611148808,17.326158469312,475837.388570727,0.0,1.0
2008-10-15,21.56,24.04,21.34,23.7,238700,14.6032829006398,16.283066833552,14.4542698098169,16.0527738750076,352411.990852723,0.0,1.0
2008-10-16,22.92,23.23,21.09,21.69,226900,15.5244547348174,15.7344277264315,14.2849367520637,14.6913360906715,334990.702658078,0.0,1.0
2008-10-17,24.22,26.33,21.08,22.49,324400,16.4049866351343,17.8341576425717,14.2781634297536,15.2332018754819,478937.787317233,0.0,1.0
2008-10-20,24.81,25.09,23.82,24.68,282000,16.804612651432,16.9942656761156,16.1340537427291,16.7165594614003,416339.260244942,0.0,1.0
2008-10-21,23.29,25.03,23.21,24.52,234800,15.7750676602922,16.9536257422548,15.7208810818112,16.6081863044382,346654.107466358,0.0,1.0
2008-10-22,21.48,23.33,21.3,22.91,225300,14.5490963221588,15.8021609495328,14.4271765205764,15.5176814125073,332628.49408931,0.0,1.0
2008-10-23,19.97,21.74,19.1,21.61,636200,13.5263246533292,14.7252027022221,12.9370456123479,14.6371495121904,939273.182155433,0.0,1.0
2008-10-24,19.29,19.8,18.99,19.42,422200,13.0657387362403,13.411178174057,12.8625390669364,13.153791926272,623327.786083034,0.0,1.0
2008-10-27,19.18,19.95,18.92,19.06,296700,12.9912321908289,13.5127780087089,12.8151258107655,12.9099523231073,438042.051470478,0.0,1.0
2008-10-28,22.38,22.42,19.6,19.6,297300,15.1586953300704,15.185788619311,13.2757117278544,13.2757117278544,438927.879683766,0.0,1.0
2008-10-29,22.38,23.31,21.59,22.5,294800,15.1586953300704,15.7886143049125,14.6236028675702,15.239975197792,435236.928795069,0.0,1.0
2008-10-30,23.27,23.27,21.62,22.93,220900,15.761521015672,15.761521015672,14.6439228345006,15.5312280571276,326132.420525205,0.0,1.0
2008-10-31,24.13,24.58,23.05,23.1,250400,16.3440267343431,16.648826238299,15.6125079248491,15.6463745363998,369685.641011823,0.0,1.0
2008-11-03,24.28,24.62,23.65,24.11,105900,16.4456265689951,16.6759195275395,16.0189072634569,16.3304800897229,156348.679645175,0.0,1.0
2008-11-04,24.95,25.24,23.97,24.69,159900,16.8994391637738,17.0958655107675,16.2356535773811,16.7233327837104,236073.218841015,0.0,1.0
2008-11-05,23.69,25.71,23.57,24.71,182600,16.1340537427291,17.5097729727972,16.0523278478736,16.8287238490011,268115.75497258,0.13,1.0
2008-11-06,22.43,23.6186,22.08,23.45,154600,15.2759318467461,16.0854268352901,15.0375646534174,15.9706019530181,227002.714779632,0.0,1.0
2008-11-07,22.97,23.25,22.44,22.67,140500,15.6436983735959,15.8343921282588,15.282742337984,15.4393836364571,206299.362396756,0.0,1.0
2008-11-10,23.04,24.1,22.66,23.47,128900,15.6913718122617,16.4132838834855,15.4325731452192,15.984222935494,189266.817173962,0.0,1.0
2008-11-11,22.63,23.17,22.2,22.88,122600,15.4121416715053,15.7799081983552,15.119290548273,15.5824039524543,180016.383130549,0.0,1.0
2008-11-12,21.1,22.33,20.87,22.33,165500,14.3701365120973,15.2078269343665,14.2134952136242,15.2078269343665,243007.433997601,0.0,1.0
2008-11-13,22.57,22.84,19.9,21.19,234600,15.3712787240775,15.5551619875025,13.552877563542,14.4314309332389,344468.54390234,0.0,1.0
2008-11-14,21.24,22.98,21.06,22.09,179200,14.4654833894287,15.6505088648339,14.3428945471454,15.0443751446554,263123.457234866,0.0,1.0
2008-11-17,20.6,21.18,20.0,21.01,145700,14.0296119501992,14.424620442001,13.6209824759216,14.3088420909556,213934.641289732,0.0,1.0
2008-11-18,21.54,21.94,19.85,20.24,204300,14.6697981265676,14.942217776086,13.5188251073522,13.7844342656326,299978.361122114,0.0,1.0
2008-11-19,19.7,21.59,19.7,21.4,197500,13.4166677387828,14.7038505827574,13.4166677387828,14.5744512492361,289993.765646684,0.0,1.0
2008-11-20,18.68,20.57,18.66,19.72,224500,12.7219976325108,14.0091804764854,12.7083766500348,13.4302887212587,329638.482975597,0.0,1.0
2008-11-21,19.19,19.39,17.86,18.95,333300,13.0693326856468,13.205542510406,12.163537350998,12.9058808959357,489392.010582479,0.0,1.0
2008-11-24,19.8,20.05,19.04,19.83,435000,13.4847726511624,13.6550349321114,12.9671753170774,13.5052041248763,638720.445854721,0.0,1.0
2008-11-25,20.1,20.27,19.18,19.96,203200,13.6890873883012,13.8048657393465,13.0625221944088,13.5937405109697,298363.205971677,0.0,1.0
2008-11-26,21.24,21.67,19.63,19.63,203900,14.4654833894287,14.758334512661,13.368994300117,13.368994300117,299391.031976502,0.0,1.0
2008-11-28,20.7,21.16,20.3,20.97,130800,14.0977168625788,14.410999459525,13.8252972130604,14.2816001260038,192056.630615628,0.0,1.0
2008-12-01,19.43,21.27,19.26,19.36,174500,13.2327844753578,14.4859148631426,13.1170061243125,13.1851110366921,256222.339773906,0.0,1.0
2008-12-02,20.87,21.07,18.85,19.89,236800,14.2134952136242,14.3497050383834,12.8377759835561,13.546067072304,347698.854203214,0.0,1.0
2008-12-03,21.75,22.21,20.12,20.35,213400,14.8128184425647,15.1261010395109,13.7027083707771,13.8593496692502,313340.099184823,0.0,1.0
2008-12-04,21.44,22.84,20.93,21.5,152600,14.6016932141879,15.5551619875025,14.2543581610519,14.6425561616157,224066.069051565,0.0,1.0
2008-12-05,22.08,22.13,20.34,21.03,187200,15.0375646534174,15.0716171096072,13.8525391780123,14.3224630734316,274870.040147136,0.0,1.0
2008-12-08,22.14,23.04,21.34,22.66,176100,15.0784276008452,15.6913718122617,14.5335883018083,15.4325731452192,258571.65635636,0.0,1.0
2008-12-09,21.63,22.65,21.12,22.0,233100,14.7310925477092,15.4257626539812,14.3837574945732,14.9830807235137,342266.059606289,0.0,1.0
2008-12-10,20.66,21.88,20.36,21.67,266500,14.070474897627,14.9013548286582,13.8661601604882,14.758334512661,391308.04326502,0.0,1.0
2008-12-11,19.17,20.5,18.85,20.36,301800,13.0557117031708,13.9615070378196,12.8377759835561,13.8661601604882,443139.840365416,0.0,1.0
2008-12-12,19.58,19.94,18.57,18.78,260200,13.3349418439272,13.5801195284938,12.6470822288932,12.7901025448904,382057.609221607,0.0,1.0
2008-12-15,19.16,19.99,18.68,18.68,190900,13.0489012119329,13.6141719846836,12.7219976325108,12.7219976325108,280302.834744061,0.0,1.0
2008-12-16,20.18,20.52,19.3,19.6,357300,13.7435713182049,13.9751280202956,13.1442480892643,13.3485628264032,524631.759319292,0.0,1.0
2008-12-17,21.35,21.8,19.83,19.86,194500,14.5403987930463,14.8468708987545,13.5052041248763,13.5256355985901,285588.797054583,0.0,1.0
2008-12-18,20.91,21.65,20.65,21.42,200200,14.240737178576,14.7447135301851,14.063664406389,14.588072231712,293958.237379576,0.0,1.0
2008-12-19,20.06,21.27,19.83,21.09,396200,13.6618454233494,14.4859148631426,13.5052041248763,14.3633260208593,581749.518730207,0.0,1.0
2008-12-22,19.24,20.07,18.58,20.07,258400,13.1033851418366,13.6686559145873,12.6538927201312,13.6686559145873,379414.628066345,0.0,1.0
2008-12-23,19.69,19.86,19.22,19.37,210000,13.4098572475448,13.5256355985901,13.0897641593606,13.1919215279301,308347.801447108,0.0,1.0
2008-12-24,19.51,19.862,19.45,19.76,93100,13.2872684052615,13.5269976968377,13.2464054578337,13.4575306862105,136700.858641551,0.0,1.0
2008-12-26,19.72,20.1,19.21,19.67,51400,13.4302887212587,13.6890873883012,13.0829536681227,13.3962362650689,75471.7952113396,0.0,1.0
2008-12-29,19.8,20.11,19.38,19.72,128600,13.4847726511624,13.6958978795392,13.198732019168,13.4302887212587,188826.320314752,0.0,1.0
2008-12-30,20.38,20.41,19.31,19.81,142300,13.8797811429641,13.900212616678,13.1510585805023,13.4915831424003,208942.343552016,0.0,1.0
2008-12-31,21.54,21.79,20.32,20.37,230600,14.6697981265676,14.8400604075166,13.8389181955363,13.8729706517261,338595.252446204,0.0,1.0
2009-01-02,21.59,21.79,20.58,21.6,88600,14.7038505827574,14.8400604075166,14.0159909677233,14.7106610739953,130093.405753398,0.0,1.0
2009-01-05,21.18,21.72,20.77,21.64,96400,14.424620442001,14.7923869688508,14.1453903012446,14.7379030389472,141546.324092862,0.0,1.0
2009-01-06,21.95,22.29,21.24,21.29,91300,14.9490282673239,15.1805849694146,14.4654833894287,14.4995358456185,134057.87748629,0.0,1.0
2009-01-07,21.22,22.14,20.91,21.64,80800,14.4518624069528,15.0784276008452,14.240737178576,14.7379030389472,118640.487413935,0.0,1.0
2009-01-08,21.04,21.43,20.62,20.94,94300,14.3292735646695,14.59488272295,14.0432329326752,14.2611686522899,138462.846078392,0.0,1.0
2009-01-09,19.65,21.56,19.55,21.1,158200,13.382615282593,14.6834191090435,13.3145103702134,14.3701365120973,232288.677090154,0.0,1.0
2009-01-12,19.75,20.15,19.22,19.52,152400,13.4507201949726,13.723139844491,13.0897641593606,13.2940788964995,223772.404478757,0.0,1.0
2009-01-13,20.0,20.26,19.55,19.55,258200,13.6209824759216,13.7980552481086,13.3145103702134,13.3145103702134,379120.963493538,0.0,1.0
2009-01-14,19.45,20.09,18.89,19.62,255000,13.2464054578337,13.6822768970632,12.8650179485079,13.3621838088791,374422.330328632,0.0,1.0
2009-01-15,20.14,20.22,19.07,19.43,194800,13.716329353253,13.7708132831567,12.9876067907912,13.2327844753578,286029.293913794,0.0,1.0
2009-01-16,19.01,20.46,18.47,20.24,197800,12.9467438433635,13.9342650728678,12.5789773165136,13.7844342656326,290434.262505894,0.0,1.0
2009-01-20,16.64,18.72,16.63,18.68,664800,11.3326574199668,12.7492395974626,11.3258469287288,12.7219976325108,976141.040009697,0.0,1.0
2009-01-21,17.26,17.44,16.53,16.9,327300,11.7549078767203,11.8774967190036,11.2577420163492,11.5097301921537,480582.073398279,0.0,1.0
2009-01-22,16.52,17.52,16.45,17.12,331200,11.2509315251112,11.9319806489073,11.2032580864455,11.6595609993889,486308.532568011,0.0,1.0
2009-01-23,15.59,16.46,15.22,16.17,453400,10.6175558399809,11.2100685776835,10.3655676641763,11.0125643317826,665737.586552944,0.0,1.0
2009-01-26,15.48,15.75,15.24,15.75,470400,10.5426404363633,10.7265236997883,10.3791886466523,10.7265236997883,690699.075241521,0.0,1.0
2009-01-27,15.56,15.9732,15.38,15.66,291600,10.597124366267,10.8785338642195,10.4745355239837,10.6652292786466,428162.947152269,0.0,1.0
2009-01-28,16.15,16.34,15.6,15.6,261000,10.9989433493067,11.1283426828279,10.6243663312188,10.6243663312188,383232.267512833,0.0,1.0
2009-01-29,15.26,16.37,15.22,16.07,124900,10.3928096291282,11.1487741565418,10.3655676641763,10.944459419403,183393.525717827,0.0,1.0
2009-01-30,15.2,15.83,15.0,15.44,379400,10.3519466817004,10.7810076296919,10.2157368569412,10.5153984714115,557081.694614441,0.0,1.0
2009-02-02,15.4,15.57,14.9,15.05,250900,10.4881565064596,10.603934857505,10.1476319445616,10.249789313131,368402.206586093,0.0,1.0
2009-02-03,15.3,15.85,15.0504,15.47,297400,10.42005159408,10.7946286121679,10.2500617327805,10.5358299451254,436679.219763666,0.0,1.0
2009-02-04,15.23,15.67,15.15,15.26,156000,10.4609145415078,10.7631340029827,10.4059655485123,10.4815204138811,227119.72175786,0.13,1.0
2009-02-05,15.89,16.13,15.11,15.11,218000,10.9142437337202,11.0790907127065,10.3784910520146,10.3784910520146,317385.252200087,0.0,1.0
2009-02-06,17.0,17.32,15.82,15.82,259300,11.676661011532,11.8964569835138,10.8661633648492,10.8661633648492,377513.742639828,0.0,1.0
2009-02-09,17.05,17.48,16.8204,16.88,243300,11.7110041321541,12.0063549695047,11.5533005222572,11.5942375220388,354219.412203126,0.0,1.0
2009-02-10,16.19,17.55,16.04,16.9,161600,11.1203024574531,12.0544353383757,11.0172730955867,11.6079747702877,235272.737410707,0.0,1.0
2009-02-11,16.12,16.61,15.9,16.14,168900,11.0722220885821,11.4087846706792,10.9211123578446,11.085959336831,245900.775672452,0.0,1.0
2009-02-12,16.25,16.34,15.6125,15.93,154800,11.1615142021997,11.2233318193196,10.7236394142673,10.9417182302179,225372.646975107,0.0,1.0
2009-02-13,16.33,16.64,16.08,16.18,222900,11.2164631951951,11.4293905430525,11.0447475920844,11.1134338333287,324519.140896328,0.0,1.0
2009-02-17,15.88,16.18,15.67,15.81,227700,10.9073751095958,11.1134338333287,10.7631340029827,10.8592947407248,331507.440027337,0.0,1.0
2009-02-18,16.16,16.47,15.8126,15.86,258700,11.0996965850798,11.3126239329372,10.8610805829971,10.8936378613469,376640.205248452,0.0,1.0
2009-02-19,16.23,16.63,15.98,16.38,225000,11.1477769539508,11.4225219189281,10.9760613508401,11.2508063158173,327576.521766146,0.0,1.0
2009-02-20,15.63,16.49,15.32,15.97,285200,10.735659506485,11.326361181186,10.5227321586277,10.9691927267156,415221.440034242,0.0,1.0
2009-02-23,15.48,16.33,15.29,16.33,210600,10.6326301446185,11.2164631951951,10.5021262862544,11.2164631951951,306611.624373113,0.0,1.0
2009-02-24,16.94,17.17,15.68,15.76,300800,11.6354492667854,11.7934276216473,10.7700026271072,10.8249516201026,437933.412210028,0.0,1.0
2009-02-25,16.2,17.13,15.9,17.0,329700,11.1271710815775,11.7659531251496,10.9211123578446,11.676661011532,480008.796561326,0.0,1.0
2009-02-26,16.06,16.15,15.27,16.14,426500,11.0310103438355,11.0928279609554,10.4883890380055,11.085959336831,620939.495703381,0.0,1.0
2009-02-27,16.04,16.39,15.81,15.86,233700,11.0172730955867,11.2576749399417,10.8592947407248,10.8936378613469,340242.813941101,0.0,1.0
2009-03-02,15.33,15.97,15.0722,15.85,234900,10.5296007827521,10.9691927267156,10.3525276528243,10.8867692372225,341989.888723854,0.0,1.0
2009-03-03,14.81,15.28,14.81,15.28,429600,10.1724323282817,10.4952576621299,10.1724323282817,10.4952576621299,625452.772225492,0.0,1.0
2009-03-04,15.45,15.68,14.97,15.01,165600,10.6120242722453,10.7700026271072,10.2823303142726,10.3098048107703,241096.320019881,0.0,1.0
2009-03-05,14.15,15.11,14.0,15.11,230300,9.71910313606928,10.3784910520146,9.61607377420282,10.3784910520146,335292.768723302,0.0,1.0
2009-03-06,14.0,14.54,13.71,14.23,187400,9.61607377420282,9.98697947692207,9.41688367459433,9.77405212906472,272834.845239891,0.0,1.0
2009-03-09,13.67,14.18,13.5203,13.86,232900,9.38940917809661,9.73970900844257,9.28658587495389,9.51991303646079,339078.097419267,0.0,1.0
2009-03-10,14.33,14.51,13.53,13.94,241700,9.84273837030903,9.96637360454878,9.29324844035458,9.57486202945624,351889.979159454,0.0,1.0
2009-03-11,14.17,14.79,14.0,14.34,406200,9.73284038431814,10.1586950800328,9.61607377420282,9.84960699443346,591384.813961813,0.0,1.0
2009-03-12,14.68,14.82,13.78,14.15,272500,10.0831402146641,10.1793009524061,9.46496404346535,9.71910313606928,396731.565250108,0.0,1.0
2009-03-13,14.74,14.82,14.0,14.71,125800,10.1243519594107,10.1793009524061,9.61607377420282,10.1037460870374,183151.673058582,0.0,1.0
2009-03-16,14.35,14.71,14.3,14.6,116400,9.85647561855789,10.1037460870374,9.82213249793574,10.0281912216687,169466.253927019,0.0,1.0
2009-03-17,14.74,14.75,14.15,14.3,207000,10.1243519594107,10.1312205835351,9.71910313606928,9.82213249793574,301370.400024852,0.0,1.0
2009-03-18,15.06,15.15,13.94,13.94,175100,10.3441479313925,10.4059655485123,9.57486202945624,9.57486202945624,254927.328716674,0.0,1.0
2009-03-19,15.13,15.41,14.97,15.11,189500,10.3922283002635,10.5845497757475,10.2823303142726,10.3784910520146,275892.226109708,0.0,1.0
2009-03-20,14.97,15.41,14.79,15.28,269200,10.2823303142726,10.5845497757475,10.1586950800328,10.4952576621299,391927.109597538,0.0,1.0
2009-03-23,16.17,16.17,14.97,15.31,157700,11.1065652092043,11.1065652092043,10.2823303142726,10.5158635345032,229594.744366759,0.0,1.0
2009-03-24,15.5,16.49,15.44,16.0,283500,10.6463673928674,11.326361181186,10.6051556481208,10.9897985990889,412746.417425342,0.0,1.0
2009-03-25,16.16,17.0,15.33,15.56,320400,11.0996965850798,11.676661011532,10.5296007827521,10.687579137614,466468.966994991,0.0,1.0
2009-03-26,17.87,17.88,15.97,16.29,331600,12.2742313103575,12.2810999344819,10.9691927267156,11.1889886986974,482774.99830068,0.0,1.0
2009-03-27,17.53,17.77,17.345,17.61,251700,12.0406980901268,12.2055450691132,11.9136285438249,12.0956470831223,366448.935682394,0.0,1.0
2009-03-30,17.04,17.53,16.76,17.06,252100,11.7041355080297,12.0406980901268,11.5118140325457,11.7178727562786,367031.293943312,0.0,1.0
2009-03-31,17.74,18.25,17.04,17.09,287900,12.1849391967399,12.5352390270858,11.7041355080297,11.7384786286519,419152.358295434,0.0,1.0
2009-04-01,17.58,17.74,17.34,17.49,425000,12.075041210749,12.1849391967399,11.9101942317626,12.0132235936291,618755.652224938,0.0,1.0
2009-04-02,20.01,20.01,17.83,17.84,399800,13.7441168729856,13.7441168729856,12.2467568138597,12.2536254379842,582067.081787131,0.0,1.0
2009-04-03,20.03,20.03,19.31,19.95,359900,13.7578541212345,13.7578541212345,13.2633131842755,13.702905128239,523976.8452606,0.0,1.0
2009-04-06,18.61,19.13,17.86,19.09,429700,12.7825094955653,13.1396779500357,12.267362686233,13.112203453538,625598.361790722,0.0,1.0
2009-04-07,18.13,18.46,17.87,18.31,222500,12.4528155375927,12.6794801336989,12.2742313103575,12.5764507718324,323936.782635408,0.0,1.0
2009-04-08,18.25,18.66,17.9,18.22,326900,12.5352390270858,12.8168526161875,12.2948371827307,12.5146331547125,475932.288734901,0.0,1.0
2009-04-09,19.49,19.51,18.18,18.72,262900,13.3869484185152,13.4006856667641,12.4871586582148,12.8580643609341,382754.966988086,0.0,1.0
2009-04-13,19.18,19.38,18.6,19.13,149300,13.1740210706579,13.3113935531465,12.7756408714409,13.1396779500357,217365.22088749,0.0,1.0
2009-04-14,18.41,19.35,18.19,18.83,197900,12.6451370130767,13.2907876807732,12.4940272823392,12.9336192263028,288121.749588978,0.0,1.0
2009-04-15,19.11,19.43,18.24,18.26,151100,13.1259407017869,13.3457366737686,12.5283704029614,12.5421076512103,219985.833061619,0.0,1.0
2009-04-16,19.56,19.71,18.92,19.12,204100,13.4350287873862,13.5380581492527,12.9954368434227,13.1328093259113,297148.302633201,0.0,1.0
2009-04-17,19.89,20.0,19.43,19.67,113500,13.6616933834924,13.7372482488612,13.3457366737686,13.510583652755,165244.156535367,0.0,1.0
2009-04-20,19.05,19.37,18.78,19.37,168500,13.0847289570403,13.304524929022,12.8992761056806,13.304524929022,245318.417411534,0.0,1.0
2009-04-21,19.59,19.78,18.83,18.92,303900,13.4556346597595,13.5861385181237,12.9336192263028,12.9954368434227,442446.68873214,0.0,1.0
2009-04-22,21.13,22.4,19.73,20.0,601500,14.5134027749218,15.3857180387245,13.5517953975015,13.7372482488612,875721.234854828,0.0,1.0
2009-04-23,21.18,21.52,20.62,21.11,398800,14.547745895544,14.7812791157746,14.1631029445759,14.499665526673,580611.186134836,0.0,1.0
2009-04-24,22.98,23.36,21.14,21.48,312700,15.7840982379415,16.0451059546699,14.5202713990463,14.7538046192769,455258.570472326,0.0,1.0
2009-04-27,23.29,23.51,22.35,22.49,339200,15.9970255857988,16.1481353165363,15.3513749181024,15.4475356558444,493839.805258117,0.0,1.0
2009-04-28,19.46,19.85,18.11,19.0,1151800,13.3663425461419,13.6342188869947,12.4390782893438,13.0503858364181,1676900.6123122,0.0,1.0
2009-04-29,17.74,19.58,17.61,19.49,690900,12.2742313103575,13.5473195635174,12.1842848576885,13.4850489424389,998560.780719311,0.13,1.0
2009-04-30,16.9,18.08,16.68,18.0,574500,11.6930388469583,12.5094758788761,11.540821773211,12.4541242156953,830327.353485669,0.0,1.0
2009-05-01,16.63,17.24,16.5,16.81,428600,11.5062269837229,11.928283415477,11.416280531054,11.6307682258799,619457.447700534,0.0,1.0
2009-05-04,17.28,18.37,16.99,17.62,576400,11.9559592470675,12.7101256579068,11.7553094680368,12.1912038155862,833073.43176525,0.0,1.0
2009-05-05,17.56,17.7,17.06,17.25,586100,12.1496900682005,12.246555478767,11.8037421733201,11.9352023733746,847092.884034724,0.0,1.0
2009-05-06,18.55,18.63,17.58,17.6,902900,12.8346669000637,12.8900185632446,12.1635279839957,12.1773658997909,1304965.30454693,0.0,1.0
2009-05-07,18.68,19.09,18.25,18.55,476800,12.9246133527327,13.2082906265346,12.6270981631355,12.8346669000637,689121.117740581,0.0,1.0
2009-05-08,18.98,19.07,18.49,19.03,441500,13.1321820896609,13.1944527107394,12.7931531526781,13.166776879149,638101.873914572,0.0,1.0
2009-05-11,19.39,19.54,19.01,19.02,360400,13.4158593634629,13.519643731927,13.1529389633537,13.1598579212513,520887.690506933,0.0,1.0
2009-05-12,19.08,19.58,18.77,19.58,337900,13.201371668637,13.5473195635174,12.9868839738111,13.5473195635174,488368.342459193,0.0,1.0
2009-05-13,18.43,18.77,18.37,18.77,401300,12.7516394052924,12.9868839738111,12.7101256579068,12.9868839738111,580000.638735942,0.0,1.0
2009-05-14,18.5,18.83,18.24,18.37,283600,12.8000721105757,13.0283977211968,12.6201792052379,12.7101256579068,409888.31583731,0.0,1.0
2009-05-15,18.35,18.8,18.04,18.6,247000,12.6962877421116,13.007640847504,12.4818000472857,12.8692616895518,356990.176346317,0.0,1.0
2009-05-18,18.88,18.92,18.26,18.59,265600,13.0629925106848,13.0906683422753,12.6340171210331,12.8623427316542,383872.837399118,0.0,1.0
2009-05-19,18.47,19.0,18.22,19.0,186400,12.7793152368829,13.1460200054561,12.6063412894427,13.1460200054561,269404.732271067,0.0,1.0
2009-05-20,18.64,19.0,18.16,18.69,259600,12.8969375211422,13.1460200054561,12.564827542057,12.9315323106303,375201.011253053,0.0,1.0
2009-05-21,18.12,18.53,17.8101,18.41,199300,12.5371517104666,12.8208289842685,12.3227332052197,12.7378014894972,288049.158485105,0.0,1.0
2009-05-22,17.85,18.48,17.81,18.28,116100,12.3503398472312,12.7862341947805,12.3226640156407,12.6478550368283,167799.835926345,0.0,1.0
2009-05-26,18.27,18.64,17.57,17.74,244000,12.6409360789307,12.8969375211422,12.1566090260981,12.2742313103575,352654.263273285,0.0,1.0
2009-05-27,18.09,18.57,18.0,18.15,201300,12.5163948367738,12.848504815859,12.4541242156953,12.5579085841594,290939.767200459,0.0,1.0
2009-05-28,18.03,18.37,17.56,18.17,187200,12.4748810893881,12.7101256579068,12.1496900682005,12.5717464999546,270560.975757209,0.0,1.0
2009-05-29,18.35,18.66,17.81,18.31,263000,12.6962877421116,12.9107754369374,12.3226640156407,12.6686119105211,380115.046069155,0.0,1.0
2009-06-01,19.17,19.5,18.44,18.5,275900,13.2636422897155,13.4919679003366,12.7585583631901,12.8000721105757,398759.472283193,0.0,1.0
2009-06-02,18.77,19.11,18.59,19.1,248500,12.9868839738111,13.2221285423298,12.8623427316542,13.2152095844322,359158.132882834,0.0,1.0
2009-06-03,17.99,18.66,17.99,18.6,386900,12.4472052577977,12.9107754369374,12.4472052577977,12.8692616895518,559188.255985384,0.0,1.0
2009-06-04,18.37,18.43,17.32,18.11,256300,12.7101256579068,12.7516394052924,11.9836350786579,12.530232752569,370431.506872717,0.0,1.0
2009-06-05,18.94,19.09,18.4,18.4,322900,13.1045062580705,13.2082906265346,12.7308825315996,12.7308825315996,466688.777094031,0.0,1.0
2009-06-08,18.66,19.0,18.62,18.94,130000,12.9107754369374,13.1460200054561,12.883099605347,13.1045062580705,187889.566498062,0.0,1.0
2009-06-09,18.47,18.86,18.28,18.28,135100,12.7793152368829,13.0491545948896,12.6478550368283,12.6478550368283,195260.618722216,0.0,1.0
2009-06-10,18.47,18.86,18.13,18.57,189600,12.7793152368829,13.0491545948896,12.5440706683642,12.848504815859,274029.706215634,0.0,1.0
2009-06-11,18.4,18.75,18.29,18.46,88000,12.7308825315996,12.9730460580159,12.6547739947259,12.7723962789853,127186.783475611,0.0,1.0
2009-06-12,18.2,18.31,17.63,18.31,89000,12.5925033736474,12.6686119105211,12.1981227734838,12.6686119105211,128632.087833289,0.0,1.0
2009-06-15,17.63,18.02,17.21,17.86,119800,12.1981227734838,12.4679621314905,11.9075265417842,12.3572588051288,173147.462049752,0.0,1.0
2009-06-16,17.21,17.85,17.11,17.58,119600,11.9075265417842,12.3503398472312,11.8383369628081,12.1635279839957,172858.401178217,0.0,1.0
2009-06-17,17.3,17.45,16.77,17.17,78000,11.9697971628627,12.0735815313268,11.6030923942894,11.8798507101938,112733.739898837,0.0,1.0
2009-06-18,17.52,17.62,17.18,17.25,86000,12.1220142366101,12.1912038155862,11.8867696680914,11.9352023733746,124296.174760256,0.0,1.0
2009-06-19,17.7,18.08,17.53,17.78,230500,12.246555478767,12.5094758788761,12.1289331945077,12.3019071419479,333142.654444641,0.0,1.0
2009-06-22,17.22,17.91,17.21,17.63,144100,11.9144454996818,12.3918535946168,11.9075265417842,12.1981227734838,208268.357941313,0.0,1.0
2009-06-23,17.08,17.31,16.94,17.29,109100,11.8175800891153,11.9767161207603,11.7207146785488,11.9628782049651,157682.705422604,0.0,1.0
2009-06-24,17.38,17.62,17.17,17.17,146500,12.0251488260435,12.1912038155862,11.8798507101938,11.8798507101938,211737.08839974,0.0,1.0
2009-06-25,18.1,18.12,17.14,17.15,103700,12.5233137946714,12.5371517104666,11.8590938365009,11.8660127943986,149878.061891146,0.0,1.0
2009-06-26,18.47,18.61,17.77,18.0,294900,12.7793152368829,12.8761806474494,12.2949881840503,12.4541242156953,426220.255079064,0.0,1.0
2009-06-29,18.24,18.63,18.15,18.37,169800,12.6201792052379,12.8900185632446,12.5579085841594,12.7101256579068,245412.679933622,0.0,1.0
2009-06-30,18.25,18.42,18.02,18.02,187700,12.6270981631355,12.7447204473948,12.4679621314905,12.4679621314905,271283.627936048,0.0,1.0
2009-07-01,18.15,18.52,18.0,18.52,215600,12.5579085841594,12.8139100263709,12.4541242156953,12.8139100263709,311607.619515247,0.0,1.0
2009-07-02,17.28,18.22,17.13,17.93,99800,11.9559592470675,12.6063412894427,11.8521748786033,12.405691510412,144241.374896204,0.0,1.0
2009-07-06,16.79,17.26,16.58,17.26,115900,11.6169303100846,11.9421213312723,11.4716321942349,11.9421213312723,167510.775054811,0.0,1.0
2009-07-07,16.21,16.93,16.18,16.85,106100,11.2156307520234,11.7137957206512,11.1948738783305,11.6584440574703,153346.792349571,0.0,1.0
2009-07-08,16.07,16.39,15.88,16.33,103000,11.1187653414568,11.3401719941803,10.9873051414023,11.2986582467947,148866.348840773,0.0,1.0
2009-07-09,16.16,16.38,15.81,16.2,63900,11.1810359625353,11.3332530362827,10.938872436119,11.2087117941257,92354.9484555859,0.0,1.0
2009-07-10,16.06,16.31,15.9,16.03,88300,11.1118463835592,11.2848203309994,11.0011430571975,11.0910895098664,127620.374782915,0.0,1.0
2009-07-13,16.26,16.26,15.65,16.04,106700,11.2502255415114,11.2502255415114,10.8281691097573,11.098008467764,154213.974964178,0.0,1.0
2009-07-14,16.53,16.61,16.19,16.19,45500,11.4370374047468,11.4923890679277,11.2017928362281,11.2017928362281,65761.3482743218,0.0,1.0
2009-07-15,17.4,17.6425,16.56,16.72,228000,12.0389867418388,12.2067714708558,11.4577942784397,11.5684976048014,329529.393550446,0.0,1.0
2009-07-16,17.58,17.64,17.1705,17.26,157700,12.1635279839957,12.2050417313814,11.8801966580887,11.9421213312723,227924.497205726,0.0,1.0
2009-07-17,18.1,18.4,17.39,17.63,319900,12.5233137946714,12.7308825315996,12.0320677839412,12.1981227734838,462352.864020999,0.0,1.0
2009-07-20,18.1,18.1,17.86,18.09,152700,12.5233137946714,12.5233137946714,12.3572588051288,12.5163948367738,220697.975417338,0.0,1.0
2009-07-21,18.24,18.26,17.8,18.1,342300,12.6201792052379,12.6340171210331,12.3157450577431,12.5233137946714,494727.681632973,0.0,1.0
2009-07-22,18.4,18.7,17.94,18.1,303500,12.7308825315996,12.9384512685279,12.4126104683096,12.5233137946714,438649.872555091,0.0,1.0
2009-07-23,19.59,19.68,18.3,18.3,227000,13.554238521415,13.6165091424935,12.6616929526235,12.6616929526235,328084.08919277,0.0,1.0
2009-07-24,21.21,21.66,19.78,19.89,313000,14.6751097008276,14.98646280622,13.6856987214696,13.7618072583433,452380.263953026,0.0,1.0
2009-07-27,20.25,21.87,20.2,21.22,378600,14.0108897426572,15.1317609220698,13.9762949531691,14.6820286587252,547192.229816663,0.0,1.0
2009-07-28,19.12,19.79,18.35,19.62,703200,13.2290475002274,13.6926176793672,12.6962877421116,13.5749953951079,1016338.02431875,0.0,1.0
2009-07-29,19.93,20.84,18.92,19.3,439400,13.7894830899337,14.4191082586161,13.0906683422753,13.3535887423844,635066.73476345,0.0,1.0
2009-07-30,20.33,20.59,19.31,19.98,287000,14.0662414058381,14.2461343111759,13.360507700282,13.8240778794218,414802.350653412,0.0,1.0
2009-07-31,20.49,20.82,20.11,20.21,254300,14.1769447321998,14.4052703428209,13.9140243320907,13.9832139110668,367540.898157362,0.0,1.0
2009-08-03,20.74,20.81,19.89,20.57,226600,14.34991867964,14.3983513849233,13.7618072583433,14.2322963953807,327505.967449699,0.0,1.0
2009-08-04,20.65,20.92,20.45,20.71,241100,14.2876480585615,14.474459921797,14.1492689006094,14.3291618059472,348462.880636021,0.0,1.0
2009-08-05,20.15,20.53,19.95,20.53,183200,14.03164661635,14.296263277105,13.8923746896369,14.296263277105,263082.452183381,0.13,1.0
2009-08-06,20.14,20.35,20.0,20.12,146900,14.0246830200144,14.1709185430632,13.9271926713151,14.010755827343,210954.215205996,0.0,1.0
2009-08-07,21.38,21.52,19.96,20.29,197800,14.8881689656359,14.9856593143351,13.8993382859725,14.1291369650492,284048.630141227,0.0,1.0
2009-08-10,21.3,21.73,21.11,21.18,132200,14.8324601949506,15.1318948373839,14.7001518645731,14.7488970389227,189844.433289536,0.0,1.0
2009-08-11,20.84,21.24,20.51,21.24,97100,14.5121347635104,14.7906786169367,14.2823360844337,14.7906786169367,139439.443815536,0.0,1.0
2009-08-12,20.92,21.18,20.49,20.92,84800,14.5678435341956,14.7488970389227,14.2684088917624,14.5678435341956,121776.156905845,0.0,1.0
2009-08-13,20.95,21.18,20.39,21.09,92200,14.5887343232026,14.7488970389227,14.1987729284058,14.6862246719018,132402.849843383,0.0,1.0
2009-08-14,21.01,21.01,20.55,20.85,341000,14.6305159012166,14.6305159012166,14.3101904697763,14.519098359846,489689.498878453,0.0,1.0
2009-08-17,20.55,20.72,20.3,20.58,185000,14.3101904697763,14.4285716074825,14.1361005613849,14.3310812587833,265667.323438458,0.0,1.0
2009-08-18,20.37,20.6,20.21,20.56,178900,14.1848457357345,14.3450084514546,14.073428194364,14.317154066112,256907.481962919,0.0,1.0
2009-08-19,20.35,20.37,20.04,20.2,290500,14.1709185430632,14.1848457357345,13.9550470566578,14.0664645980283,417169.499777685,0.0,1.0
2009-08-20,20.65,20.66,20.17,20.25,157000,14.3798264331329,14.3867900294685,14.0455738090213,14.1012825797066,225458.21502615,0.0,1.0
2009-08-21,21.14,21.28,20.47,20.89,175500,14.7210426535801,14.8185330022793,14.2544816990911,14.5469527451887,252024.947369997,0.0,1.0
2009-08-24,20.96,21.29,20.78,21.12,171500,14.5956979195383,14.825496598615,14.4703531854964,14.7071154609088,246280.789025381,0.0,1.0
2009-08-25,21.08,21.12,20.74,21.1,207100,14.6792610755662,14.7071154609088,14.4424988001538,14.6931882682375,297403.798292457,0.0,1.0
2009-08-26,21.17,21.26,20.95,21.0,142300,14.7419334425871,14.804605809608,14.5887343232026,14.6235523048809,204348.433109689,0.0,1.0
2009-08-27,21.38,21.41,20.68,21.24,115800,14.8881689656359,14.9090597546429,14.4007172221399,14.7906786169367,166293.384076613,0.0,1.0
2009-08-28,21.54,21.68,20.82,21.68,91900,14.9995865070064,15.0970768557056,14.4982075708391,15.0970768557056,131972.037967537,0.0,1.0
2009-08-31,21.02,21.3,20.96,21.3,124300,14.6374794975522,14.8324601949506,14.5956979195383,14.8324601949506,178499.720558921,0.0,1.0
2009-09-01,20.87,21.59,20.6,20.88,136700,14.5330255525174,15.0344044886847,14.3450084514546,14.539989148853,196306.611427227,0.0,1.0
2009-09-02,20.95,21.12,20.66,20.78,84400,14.5887343232026,14.7071154609088,14.3867900294685,14.4703531854964,121201.741071383,0.0,1.0
2009-09-03,20.95,20.99,20.54,20.94,121600,14.5887343232026,14.6165887085452,14.3032268734407,14.581770726867,174622.413676305,0.0,1.0
2009-09-04,21.31,21.42,20.82,20.97,81600,14.8394237912863,14.9160233509785,14.4982075708391,14.6026615158739,117180.830230152,0.0,1.0
2009-09-08,21.63,21.76,20.7,21.36,135600,15.0622588740273,15.1527856263909,14.4146444148112,14.8742417729646,194726.967882459,0.0,1.0
2009-09-09,22.87,22.98,21.57,21.79,221200,15.9257448196489,16.0023443793411,15.0204772960134,15.1736764153979,317651.956457226,0.0,1.0
2009-09-10,24.68,24.68,22.92,23.13,395200,17.1861557564029,17.1861557564029,15.9605628013272,16.106798324376,567522.844447992,0.0,1.0
2009-09-11,26.31,26.46,24.61,24.81,389700,18.3212219591151,18.4256759041499,17.1374105820533,17.2766825087664,559624.626724145,0.0,1.0
2009-09-14,24.7,25.56,24.33,25.4,301700,17.2000829490742,17.7989522339408,16.9424298846549,17.6875346925702,433253.143142609,0.0,1.0
2009-09-15,24.9,24.97,24.18,24.53,156800,17.3393548757874,17.388100050137,16.83797593962,17.081701811368,225171.007108919,0.0,1.0
2009-09-16,24.46,25.05,24.07,25.05,168000,17.0329566370184,17.4438088208222,16.7613763799278,17.4438088208222,241254.650473843,0.0,1.0
2009-09-17,24.0,24.84,23.98,24.5,144300,16.7126312055782,17.2975732977734,16.6987040129069,17.0608110223611,207220.512281997,0.0,1.0
2009-09-18,24.01,24.35,23.97,24.18,206200,16.7195948019138,16.9563570773262,16.6917404165712,16.83797593962,296111.36266492,0.0,1.0
2009-09-21,24.04,24.29,23.35,23.9,240000,16.7404855909208,16.9145754993122,16.2599974437604,16.6429952422216,344649.500676918,0.0,1.0
2009-09-22,24.33,24.36,23.82,24.27,131200,16.9424298846549,16.9633206736619,16.5872864715363,16.9006483066409,188408.393703382,0.0,1.0
2009-09-23,24.66,25.1,23.92,24.19,155200,17.1722285637316,17.4786268025005,16.6569224348929,16.8449395359557,222873.343771073,0.0,1.0
2009-09-24,24.75,24.82,24.37,24.75,184200,17.2349009307525,17.2836461051021,16.9702842699975,17.2349009307525,264518.491769535,0.0,1.0
2009-09-25,23.61,24.81,23.49,24.75,310800,16.4410509484875,17.2766825087664,16.3574877924596,17.2349009307525,446321.10337661,0.0,1.0
2009-09-28,23.86,24.08,23.0,23.55,62700,16.615140856879,16.7683399762634,16.0162715720124,16.3992693704736,90039.6820518447,0.0,1.0
2009-09-29,23.52,23.76,23.32,23.76,213600,16.3783785814666,16.5455048935224,16.2391066547535,16.5455048935224,306738.055602457,0.0,1.0
2009-09-30,23.26,23.53,22.72,23.5,369400,16.1973250767395,16.3853421778023,15.821290874614,16.3644513887953,530473.023125224,0.0,1.0
2009-10-01,22.28,23.11,22.28,23.11,211200,15.5148926358451,16.0928711317047,15.5148926358451,16.0928711317047,303291.560595687,0.0,1.0
2009-10-02,21.88,22.502,21.76,22.23,142100,15.2363487824188,15.6694844744967,15.1527856263909,15.4800746541668,204061.225192458,0.0,1.0
2009-10-05,23.01,23.9,22.65,22.92,201100,16.0232351683481,16.6429952422216,15.7725457002644,15.9605628013272,288787.560775534,0.0,1.0
2009-10-06,23.51,23.75,22.96,23.19,181400,16.371414985131,16.5385412971867,15.9884171866698,16.1485799023899,260497.580928303,0.0,1.0
2009-10-07,23.26,23.73,23.19,23.43,97000,16.1973250767395,16.5246141045154,16.1485799023899,16.3157062144457,139295.839856921,0.0,1.0
2009-10-08,23.92,23.97,22.98,23.44,157300,16.6569224348929,16.6917404165712,16.0023443793411,16.3226698107814,225889.026901997,0.0,1.0
2009-10-09,23.8,23.96,23.67,23.9,117400,16.573359278865,16.6847768202355,16.4828325265015,16.6429952422216,168591.047414459,0.0,1.0
2009-10-12,23.78,23.84,23.48,23.79,186000,16.5594320861937,16.6012136642077,16.350524196124,16.5663956825294,267103.363024612,0.0,1.0
2009-10-13,23.77,23.89,23.41,23.68,197000,16.5524684898581,16.6360316458859,16.3017790217744,16.4897961228371,282899.798472303,0.0,1.0
2009-10-14,24.73,24.74,23.77,24.1,102600,17.2209737380812,17.2279373344168,16.5524684898581,16.7822671689348,147337.661539382,0.0,1.0
2009-10-15,25.2,25.27,24.65,24.65,222000,17.5482627658571,17.5970079402067,17.1652649673959,17.1652649673959,318800.788126149,0.0,1.0
2009-10-16,25.38,25.533,24.985,25.05,285500,17.6736074998989,17.7801505238345,17.3985454446404,17.4438088208222,409989.301846918,0.0,1.0
2009-10-19,25.33,25.65,25.23,25.42,94900,17.6387895182206,17.8616246009617,17.5691535548641,17.7014618852416,136280.156725998,0.0,1.0
2009-10-20,25.22,25.44,24.925,25.44,152900,17.5621899585284,17.7153890779129,17.3567638666265,17.7153890779129,219570.45272292,0.0,1.0
2009-10-21,25.3,25.54,25.13,25.24,217300,17.6178987292137,17.7850250412694,17.4995175915075,17.5761171511997,312051.402071226,0.0,1.0
2009-10-22,25.47,25.63,24.87,25.3,94200,17.7362798669198,17.8476974082904,17.3184640867804,17.6178987292137,135274.929015691,0.0,1.0
2009-10-23,25.36,25.61,25.06,25.47,159800,17.6596803072276,17.833770215619,17.4507724171579,17.7362798669198,229479.125867381,0.0,1.0
2009-10-26,25.39,26.05,25.07,25.31,151100,17.6805710962346,18.140168454388,17.4577360134935,17.6248623255493,216985.581467843,0.0,1.0
2009-10-27,28.15,29.0,27.8925,28.19,778600,19.6025236848761,20.194429373407,19.4232110792329,19.6303780702187,1118100.42177937,0.0,1.0
2009-10-28,27.67,28.63,27.64,28.24,326700,19.2682710607645,19.9367763089876,19.2473802717575,19.665196051897,469154.132796455,0.0,1.0
2009-10-29,27.51,28.05,27.24,28.05,203000,19.156853519394,19.5328877215195,18.9688364183312,19.5328877215195,291516.035989226,0.0,1.0
2009-10-30,27.36,27.88,26.82,27.39,185800,19.0523995743591,19.4145065838133,18.6763653722336,19.0732903633661,266816.155107381,0.0,1.0
2009-11-02,27.0,27.74,26.64,27.6,245000,18.8017101062755,19.3170162351141,18.5510206381918,19.2195258864149,351829.698607686,0.0,1.0
2009-11-03,26.7,27.05,26.355,26.73,142600,18.5928022162057,18.8365280879537,18.3525581426255,18.6136930052127,204779.244985536,0.0,1.0
2009-11-04,26.49,27.08,26.36,26.66,241100,18.5370934455205,18.9499618914569,18.446122432009,18.6560555401123,344538.318198065,0.13,1.0
2009-11-05,26.96,27.18,26.51,26.75,111800,18.8659886482156,19.019939594158,18.5510889860607,18.7190354725433,159765.176169821,0.0,1.0
2009-11-06,26.99,27.1,26.725,26.76,122800,18.8869819590259,18.9639574319972,18.701541046868,18.7260332428134,175484.468995116,0.0,1.0
2009-11-09,27.54,27.54,26.9472,27.27,180800,19.271859323882,19.271859323882,18.8570315022699,19.082919526589,258368.012983037,0.0,1.0
2009-11-10,27.63,27.89,27.39,27.42,115900,19.334839256313,19.5167812833358,19.1668927698303,19.1878860806407,165624.185313794,0.0,1.0
2009-11-11,27.72,28.06,27.53,27.77,97800,19.3978191887439,19.6357433779277,19.2648615536119,19.4328080400945,139758.803483081,0.0,1.0
2009-11-12,27.91,28.39,27.37,27.59,131500,19.530776823876,19.8666697968413,19.1528972292901,19.3068481752325,187917.000593304,0.0,1.0
2009-11-13,28.38,28.62,27.54,27.94,62700,19.8596720265712,20.0276185130538,19.271859323882,19.5517701346864,89599.9691041836,0.0,1.0
2009-11-16,29.78,29.78,28.31,28.66,108400,20.8393598643865,20.8393598643865,19.8106876346804,20.0556095941343,154906.485660184,0.0,1.0
2009-11-17,29.88,29.92,29.27,29.58,47500,20.9093375670876,20.9373286481681,20.4824735806109,20.6994044589843,67878.7644728666,0.0,1.0
2009-11-18,29.73,29.97,29.3,29.95,83600,20.804371013036,20.9723174995186,20.5034668914213,20.9583219589784,119466.625472245,0.0,1.0
2009-11-19,28.78,29.41,28.67,29.41,79800,20.1395828373756,20.5804423643925,20.0626073644044,20.5804423643925,114036.324314415,0.0,1.0
2009-11-20,28.54,28.71,28.42,28.53,58500,19.9716363508929,20.0905984454848,19.8876631076516,19.9646385806228,83598.057298162,0.0,1.0
2009-11-23,29.33,29.89,28.87,28.94,44100,20.5244602022316,20.9163353373577,20.2025627698066,20.2515471616973,63020.0739632297,0.0,1.0
2009-11-24,29.06,29.26,28.51,29.26,96100,20.3355204049386,20.4754758103408,19.9506430400826,20.4754758103408,137329.458228263,0.0,1.0
2009-11-25,29.14,29.35,28.54,29.26,71700,20.3915025670995,20.5384557427718,19.9716363508929,20.4754758103408,102461.208688516,0.0,1.0
2009-11-27,28.5,28.9,27.9,28.25,42100,19.9436452698125,20.2235560806169,19.5237790536059,19.7687010130598,60162.0207222669,0.0,1.0
2009-11-30,28.25,28.62,27.96,28.37,105600,19.7687010130598,20.0276185130538,19.5657656752266,19.8526742563011,150905.211122835,0.0,1.0
2009-12-01,28.98,29.475,28.39,28.39,200300,20.2795382427778,20.6259278711482,19.8666697968413,19.8666697968413,286234.032082424,0.0,1.0
2009-12-02,29.82,30.1,29.08,29.08,84500,20.867350945467,21.06328851303,20.3495159454789,20.3495159454789,120752.749430678,0.0,1.0
2009-12-03,29.66,30.32,29.62,29.82,66800,20.7553866211452,21.2172394589725,20.7273955400648,20.867350945467,95458.9782481576,0.0,1.0
2009-12-04,31.06,31.36,30.26,30.26,103400,21.7350744589606,21.9450075670639,21.1752528373518,21.1752528373518,147761.352557776,0.0,1.0
2009-12-07,31.11,31.6,30.79,31.09,111700,21.7700633103111,22.1129540535465,21.5461346616676,21.7560677697709,159622.273507772,0.0,1.0
2009-12-08,30.78,31.37,30.63,31.01,103100,21.5391368913975,21.952005337334,21.4341703373459,21.70008560761,147332.644571632,0.0,1.0
2009-12-09,30.34,30.99,30.1401,30.87,89600,21.2312349995127,21.6860900670698,21.0913495718132,21.6021168238285,128040.785195133,0.0,1.0
2009-12-10,29.92,30.57,29.61,30.53,109800,20.9373286481681,21.3921837157252,20.7203977697947,21.3641926346448,156907.122928857,0.0,1.0
2009-12-11,29.87,30.18,29.31,30.05,58400,20.9023397968175,21.1192706751909,20.5104646616914,21.0282996616795,83455.1546361138,0.0,1.0
2009-12-14,29.79,30.0,29.48,29.93,78300,20.8463576346566,20.9933108103289,20.6294267562832,20.9443264184382,111892.784383694,0.0,1.0
2009-12-15,29.33,30.0,29.32,29.81,68600,20.5244602022316,20.9933108103289,20.5174624319615,20.8603531751969,98031.226165024,0.0,1.0
2009-12-16,29.2,29.635,28.99,29.59,235700,20.4334891887202,20.7378921954699,20.2865360130479,20.7064022292545,336821.574447465,0.0,1.0
2009-12-17,28.6,29.28,28.285,29.07,71300,20.0136229725136,20.4894713508811,19.7931932090051,20.3425181752088,101889.598040324,0.0,1.0
2009-12-18,29.32,29.333,27.99,28.85,334400,20.5174624319615,20.5265595333126,19.5867589860369,20.1885672292663,477866.50188898,0.0,1.0
2009-12-21,29.69,29.88,29.27,29.55,64100,20.7763799319556,20.9093375670876,20.4824735806109,20.678411148174,91600.6063728575,0.0,1.0
2009-12-22,30.21,30.29,29.65,29.65,69400,21.1402639860013,21.1962461481621,20.7483888508751,20.7483888508751,99174.4474614089,0.0,1.0
2009-12-23,30.3,30.6,30.1809,30.28,69200,21.2032439184322,21.4131770265355,21.1199004745152,21.189248377892,98888.642137313,0.0,1.0
2009-12-24,30.79,30.87,30.305,30.31,17200,21.5461346616676,21.6021168238285,21.2067428035673,21.2102416887023,24579.2578722801,0.0,1.0
2009-12-28,30.62,30.62,30.23,30.43,54100,21.4271725670757,21.4271725670757,21.1542595265415,21.2942149319437,77310.3401680439,0.0,1.0
2009-12-29,30.8,30.83,30.45,30.71,25800,21.5531324319377,21.574125742748,21.3082104724839,21.4901524995067,36868.8868084201,0.0,1.0
2009-12-30,31.41,31.42,30.39,30.59,63600,21.9799964184144,21.9869941886845,21.2662238508632,21.4061792562654,90886.093062617,0.0,1.0
2009-12-31,31.24,31.65,31.15,31.31,62800,21.8610343238225,22.147942904897,21.7980543913916,21.9100187157133,89742.871766232,0.0,1.0
2010-01-04,31.88,32.15,31.24,31.47,79400,22.3088916211096,22.4978314184025,21.8610343238225,22.0219830400351,113464.713666223,0.0,1.0
2010-01-05,31.59,31.99,31.3205,31.75,137000,22.1059562832764,22.3858670940808,21.9173663744969,22.2179206075981,195776.647005952,0.0,1.0
2010-01-06,31.24,32.14,31.04,31.46,106400,21.8610343238225,22.4908336481324,21.7210789184204,22.014985269765,152048.432419221,0.0,1.0
2010-01-07,31.09,31.26,30.64,31.2,49200,21.7560677697709,21.8750298643628,21.441168107616,21.8330432427421,70308.1097276848,0.0,1.0
2010-01-08,30.99,31.3,30.77,30.95,71900,21.6860900670698,21.9030209454432,21.5321391211274,21.6580989859894,102747.014012613,0.0,1.0
2010-01-11,31.12,31.32,30.89,31.04,41600,21.7770610805812,21.9170164859834,21.6161123643687,21.7210789184204,59447.5074120263,0.0,1.0
2010-01-12,29.68,31.03,29.47,30.97,111200,20.7693821616854,21.7140811481502,20.6224289860131,21.6720945265296,158907.760197532,0.0,1.0
2010-01-13,29.52,30.02,29.12,29.8,89600,20.6574178373637,21.0073063508692,20.3775070265593,20.8533554049268,128040.785195133,0.0,1.0
2010-01-14,29.49,29.56,29.21,29.52,32900,20.6364245265534,20.6854089184441,20.4404869589903,20.6574178373637,47014.9758138379,0.0,1.0
2010-01-15,28.52,29.75,28.31,29.63,95000,19.9576408103527,20.8183665535762,19.8106876346804,20.7343933103349,135757.528945733,0.0,1.0
2010-01-19,29.79,29.79,28.4805,28.7,85300,20.8463576346566,20.8463576346566,19.9299996177858,20.0836006752147,121895.970727064,0.0,1.0
2010-01-20,28.41,29.52,28.27,29.52,104400,19.8806653373815,20.6574178373637,19.7826965536,20.6574178373637,149190.379178258,0.0,1.0
2010-01-21,26.92,28.36,26.54,28.36,287300,18.8379975671352,19.845676486031,18.572082296871,19.845676486031,410559.348064305,0.0,1.0
2010-01-22,26.68,27.5,26.56,26.97,92400,18.6700510806525,19.2438682428015,18.5860778374112,18.8729864184857,132042.059732482,0.0,1.0
2010-01-25,26.59,26.95,26.29,26.85,71100,18.6070711482216,18.8589908779455,18.3971380401183,18.7890131752444,101603.792716227,0.0,1.0
2010-01-26,26.04,26.5,25.81,26.43,64300,18.2221937833655,18.5440912157906,18.061245067153,18.4951068238998,91886.4116969541,0.0,1.0
2010-01-27,25.76,26.4,25.59,25.81,193000,18.0262562158025,18.4741135130895,17.9072941212106,18.061245067153,275802.137752909,0.0,1.0
2010-01-28,25.13,25.87,24.98,25.86,115100,17.5853966887856,18.1032316887737,17.4804301347339,18.0962339185036,164480.964017409,0.0,1.0
2010-01-29,25.43,25.78,25.24,25.25,104600,17.7953297968888,18.0402517563427,17.6623721617568,17.6693699320269,149476.184502355,0.0,1.0
2010-02-01,25.71,25.81,25.01,25.46,62400,17.9912673644519,18.061245067153,17.5014234455442,17.8163231076992,89171.2611180394,0.0,1.0
2010-02-02,25.935,26.22,25.58,25.65,52600,18.1487171955294,18.3481536482275,17.9002963509405,17.9492807428313,75166.8002373215,0.0,1.0
2010-02-03,26.0,26.06,25.58,25.73,62100,18.2851737157965,18.3273702705253,17.9897978326952,18.0952892195171,88301.0478924328,0.13,1.0
2010-02-04,25.23,25.76,25.09,25.76,71900,17.7436512634441,18.1163874968815,17.6451926357436,18.1163874968815,102235.83483842,0.0,1.0
2010-02-05,25.5,25.66,24.59,25.19,66900,17.9335357597235,18.0460599056669,17.2935546796706,17.7155202269582,95126.2496618961,0.0,1.0
2010-02-08,25.07,26.05,25.01,25.42,39600,17.6311271175007,18.3203375114038,17.588930562772,17.8772736867518,56307.9145980731,0.0,1.0
2010-02-09,25.62,25.85,24.91,25.4,46100,18.017928869181,18.1796823289746,17.5186029715573,17.8632081685089,65550.3753275548,0.0,1.0
2010-02-10,26.31,26.32,25.45,25.45,100400,18.5031892485618,18.5102220076832,17.8983719641162,17.8983719641162,142760.470344609,0.0,1.0
2010-02-11,26.49,26.5594,26.0,26.19,60200,18.6297789127481,18.678586261051,18.2851737157965,18.4187961391043,85599.4055253533,0.0,1.0
2010-02-12,27.0,27.0,26.2,26.2,69300,18.9884496279425,18.9884496279425,18.4258288982257,18.4258288982257,98538.850546628,0.0,1.0
2010-02-16,27.83,27.86,26.95,27.0,62100,19.5721686350237,19.5932669123881,18.9532858323352,18.9884496279425,88301.0478924328,0.0,1.0
2010-02-17,29.01,29.05,27.61,27.87,230200,20.402034211356,20.4301652478419,19.4174479343516,19.6002996715096,327325.301527183,0.0,1.0
2010-02-18,29.02,29.17,28.85,28.9,104500,20.4090669704775,20.5145583572994,20.2895100654127,20.32467386102,148590.330189359,0.0,1.0
2010-02-19,29.67,29.7,28.55,29.04,157900,20.8661963133724,20.8872945907368,20.0785272917689,20.4231324887204,224520.69987464,0.0,1.0
2010-02-22,29.09,29.85,28.8,29.85,118900,20.4582962843277,20.9927859775587,20.2543462698054,20.9927859775587,169065.93549775,0.0,1.0
2010-02-23,27.33,31.38,27.2,30.07,279000,19.2205306789507,22.0687981231421,19.1291048103717,21.1475066782308,396714.85285006,0.0,1.0
2010-02-24,27.57,27.65,25.97,27.28,162100,19.3893168978658,19.4455789708374,18.2640754384321,19.1853668833434,230492.75142292,0.0,1.0
2010-02-25,27.46,27.57,26.42,27.15,83200,19.3119565475297,19.3893168978658,18.5805495988978,19.0939410147644,118303.497337366,0.0,1.0
2010-02-26,26.97,27.9199,26.65,27.27,72100,18.9673513505782,19.6353931395257,18.7423030586914,19.178334124222,102520.218245481,0.0,1.0
2010-03-01,27.32,27.44,27.06,27.18,80500,19.2134979198293,19.2978910292868,19.0306461826713,19.1150392921288,114464.321342042,0.0,1.0
2010-03-02,27.55,27.73,26.9,27.21,59500,19.3752513796228,19.5018410438091,18.9181220367279,19.1361375694932,84604.0636006402,0.0,1.0
2010-03-03,26.86,27.55,26.85,27.52,143400,18.8899910002421,19.3752513796228,18.8829582411206,19.3541531022585,203902.902862719,0.0,1.0
2010-03-04,27.07,27.18,26.265,26.96,65200,19.0376789417928,19.1150392921288,18.4715418325152,18.9603185914567,92708.9907018776,0.0,1.0
2010-03-05,28.6,29.26,25.011,27.21,161100,20.1136910873762,20.5778531893925,17.5896338386841,19.1361375694932,229070.834387615,0.0,1.0
2010-03-08,28.65,28.7,27.531,28.13,64300,20.1488548829835,20.1840186785908,19.3618891372921,19.7831514086675,91429.2653701033,0.0,1.0
2010-03-09,28.78,29.24,28.31,28.38,53900,20.2402807515624,20.5637876711496,19.9097410728538,19.958970386704,76641.3282029329,0.0,1.0
2010-03-10,28.88,29.36,27.95,28.69,45000,20.310608342777,20.6481807806071,19.6565617444813,20.1769859194693,63986.2665887195,0.0,1.0
2010-03-11,29.43,29.44,28.64,28.64,44200,20.6974100944574,20.7044428535788,20.141822123862,20.141822123862,62848.7329604754,0.0,1.0
2010-03-12,28.63,29.38,28.35,29.38,66600,20.1347893647405,20.6622462988501,19.9378721093397,20.6622462988501,94699.6745513049,0.0,1.0
2010-03-15,28.62,28.71,28.24,28.43,36700,20.1277566056191,20.1910514377122,19.8605117590036,19.9941341823113,52184.3551956889,0.0,1.0
2010-03-16,28.54,28.985,28.301,28.53,69400,20.0714945326474,20.3844523135524,19.9034115896445,20.0644617735259,98681.0422501583,0.0,1.0
2010-03-17,28.5,28.72,28.273,28.38,50300,20.0433634961616,20.1980841968337,19.8837198641044,19.958970386704,71522.4268758351,0.0,1.0
2010-03-18,27.54,27.94,25.39,25.44,141800,19.3682186205014,19.6495289853598,17.8561754093874,17.8913392049947,201627.835606231,0.0,1.0
2010-03-19,27.65,27.9,27.335,27.74,130900,19.4455789708374,19.6213979488739,19.2240470585114,19.5088738029306,186128.939921409,0.0,1.0
2010-03-22,28.36,28.56,27.11,27.6,66200,19.9449048684611,20.0855600508903,19.0658099782786,19.4104151752301,94130.9077371828,0.0,1.0
2010-03-23,28.55,28.84,28.29,28.29,139100,20.0785272917689,20.2824773062912,19.8956755546109,19.8956755546109,197788.659610908,0.0,1.0
2010-03-24,28.21,28.95,28.06,28.52,163900,19.8394134816392,20.3598376566273,19.7339220948173,20.0574290144045,233052.202086469,0.0,1.0
2010-03-25,28.25,28.68,28.01,28.41,92800,19.8675445181251,20.1699531603478,19.69875829921,19.9800686640684,131953.900876292,0.0,1.0
2010-03-26,27.7,28.26,27.48,28.22,163200,19.4807427664447,19.8745772772465,19.3260220657726,19.8464462407607,232056.860161756,0.0,1.0
2010-03-29,28.31,28.44,27.71,27.71,107200,19.9097410728538,20.0011669414328,19.4877755255662,19.4877755255662,152429.506184683,0.0,1.0
2010-03-30,28.5,28.99,28.3,28.43,178200,20.0433634961616,20.3879686931131,19.9027083137324,19.9941341823113,253385.615691328,0.0,1.0
2010-03-31,28.03,28.7,27.94,28.49,49200,19.7128238174529,20.1840186785908,19.6495289853598,20.0363307370401,69958.318137,0.0,1.0
2010-04-01,28.22,28.46,28.14,28.24,103000,19.8464462407607,20.0152324596757,19.790184167789,19.8605117590036,146457.454636402,0.0,1.0
2010-04-05,28.81,28.81,28.235,28.35,223200,20.2613790289268,20.2613790289268,19.8569953794429,19.9378721093397,317371.882280048,0.0,1.0
2010-04-06,29.46,29.56,28.75,28.75,218700,20.7185083718217,20.7888359630363,20.2191824741981,20.2191824741981,310973.255621177,0.0,1.0
2010-04-07,29.48,29.84,29.01,29.5,141300,20.7325738900647,20.9857532184372,20.402034211356,20.7466394083076,200916.877088578,0.0,1.0
2010-04-08,29.44,29.52,29.17,29.35,57900,20.7044428535788,20.7607049265505,20.5145583572994,20.6411480214857,82328.9963441523,0.0,1.0
2010-04-09,29.35,29.63,29.3,29.52,83000,20.6411480214857,20.8380652768866,20.6059842258784,20.7607049265505,118019.113930304,0.0,1.0
2010-04-12,30.14,30.18,29.025,29.45,215700,21.196735992081,21.2248670285669,20.4125833500382,20.7114756127003,306707.504515262,0.0,1.0
2010-04-13,30.25,30.28,29.8,29.99,300800,21.2740963424171,21.2951946197815,20.9576221819514,21.0912446052591,427712.644219706,0.0,1.0
2010-04-14,30.53,30.6,30.29,30.29,209600,21.471013597818,21.5202429116682,21.3022273789029,21.3022273789029,298033.810599902,0.0,1.0
2010-04-15,30.67,30.72,30.27,30.42,258500,21.5694722255184,21.6046360211257,21.28816186066,21.3936532474819,367565.553626311,0.0,1.0
2010-04-16,30.65,30.95,30.37,30.67,179300,21.5554067072755,21.7663894809193,21.3584894518746,21.5694722255184,254949.724430164,0.0,1.0
2010-04-19,29.67,30.36,29.37,30.34,114400,20.8661963133724,21.3514566927532,20.6552135397286,21.3373911745102,162667.308838878,0.0,1.0
2010-04-20,29.7,29.93,29.41,29.7,99000,20.8872945907368,21.0490480505304,20.6833445762144,20.8872945907368,140769.786495183,0.0,1.0
2010-04-21,29.98,30.0399,29.65,29.82,54200,21.0842118461377,21.1263380732752,20.8521307951295,20.9716877001943,77067.9033135241,0.0,1.0
2010-04-22,30.49,30.51,29.59,29.75,51200,21.4428825613321,21.4569480795751,20.8099342404007,20.9224583863441,72802.1522076097,0.0,1.0
2010-04-23,30.57,30.72,30.3,30.49,74900,21.4991446343038,21.6046360211257,21.3092601380244,21.4428825613321,106501.585944335,0.0,1.0
2010-04-26,30.06,30.88,30.03,30.51,63300,21.1404739191094,21.7171601670691,21.119375641745,21.4569480795751,90007.3483347984,0.0,1.0
2010-04-27,27.22,28.6,25.32,26.61,344000,19.1431703286147,20.1136910873762,17.8069460955372,18.7141720222056,489139.460144876,0.0,1.0
2010-04-28,27.84,28.04,27.28,27.28,268000,19.5792013941452,19.7198565765744,19.1853668833434,19.1853668833434,381073.765461706,0.0,1.0
2010-04-29,27.6,28.13,27.1,27.93,244200,19.4104151752301,19.7831514086675,19.0587772191571,19.6424962262383,347232.140021451,0.0,1.0
2010-04-30,26.44,27.85,26.41,27.42,154900,18.5946151171408,19.5862341532666,18.5735168397764,19.2838255110439,220254.948768725,0.0,1.0
2010-05-03,26.39,26.91,26.13,26.61,133900,18.5594513215335,18.9251547958494,18.3765995843755,18.7141720222056,190394.691027322,0.0,1.0
2010-05-04,25.38,26.21,25.18,25.95,155300,17.849142650266,18.4328616573472,17.7084874678368,18.2500099201892,220823.715582847,0.0,1.0
2010-05-05,25.4,25.56,24.92,24.92,138600,17.9546340370879,18.0677340940144,17.6153338663083,17.6153338663083,196074.171867164,0.13,1.0
2010-05-06,25.35,25.79,24.09,25.35,153000,17.9192902692983,18.2303154258463,17.0286273210019,17.9192902692983,216445.514398818,0.0,1.0
2010-05-07,25.55,26.03,24.91,25.38,246700,18.0606653404565,18.3999655112361,17.6082651127504,17.9404965299721,349000.708511034,0.0,1.0
2010-05-10,26.97,27.84,26.3,26.83,129300,19.0644283456795,19.6794099052176,18.5908218572997,18.9654657958688,182917.679815471,0.0,1.0
2010-05-11,27.06,27.16,26.24,26.64,107600,19.1280471277007,19.1987346632798,18.5484093359522,18.8311594782685,152219.198361521,0.0,1.0
2010-05-12,28.07,28.165,27.0,27.09,88000,19.8419912370495,19.9091443958496,19.0856346063533,19.1492533883744,124491.537693437,0.0,1.0
2010-05-13,27.71,28.32,27.48,27.94,77100,19.5875161089648,20.0187100759972,19.4249347771329,19.7500974407967,109071.563138227,0.0,1.0
2010-05-14,26.95,27.76,26.61,27.45,74200,19.0502908385637,19.6228598767543,18.8099532175948,19.4037285164591,104969.001100603,0.0,1.0
2010-05-17,27.28,27.56,25.97,27.15,87700,19.2835597059747,19.4814848055961,18.3575529898887,19.1916659097219,124067.134724028,0.0,1.0
2010-05-18,26.99,27.88,26.96,27.64,90200,19.0785658527954,19.7076849194492,19.0573595921216,19.5380348340594,127603.826135773,0.0,1.0
2010-05-19,26.29,26.84,25.83,26.84,59000,18.5837531037417,18.9725345494267,18.2585904400779,18.9725345494267,83465.9173171912,0.0,1.0
2010-05-20,24.77,25.98,24.45,25.59,211600,17.5093025629396,18.3646217434466,17.2831024490866,18.0889403546881,299345.56109013,0.0,1.0
2010-05-21,24.49,25.1399,24.21,24.34,124600,17.3113774633182,17.7707757570467,17.1134523636968,17.2053461599496,176268.69996139,0.0,1.0
2010-05-24,24.28,24.75,24.08,24.58,61300,17.1629336386021,17.4951650558238,17.0215585674439,17.3749962453394,86719.6734159968,0.0,1.0
2010-05-25,22.69,24.03,22.39,24.0,339000,16.0390018228946,16.9862147996544,15.8269392161574,16.9650085389807,479575.355432675,0.0,1.0
2010-05-26,22.19,22.97,22.12,22.96,205600,15.6855641449992,16.2369269225161,15.6360828700939,16.2298581689582,290857.50170194,0.0,1.0
2010-05-27,23.74,23.86,22.33,22.75,175300,16.781220946475,16.86604598917,15.7845266948099,16.0814143442421,247992.801791587,0.0,1.0
2010-05-28,23.15,24.12,23.08,23.73,128500,16.3641644865584,17.0498335816756,16.3146832116531,16.7741521929171,181785.938563713,0.0,1.0
2010-06-01,22.19,23.36,22.17,22.98,106100,15.6855641449992,16.5126083112745,15.6714266378834,16.243995676074,150097.183514474,0.0,1.0
2010-06-02,22.96,23.15,22.25,22.25,101700,16.2298581689582,16.3641644865584,15.7279766663467,15.7279766663467,143872.606629802,0.0,1.0
2010-06-03,23.59,23.98,22.95,22.95,125700,16.6751896431064,16.9508710318649,16.2227894154003,16.2227894154003,177824.844182558,0.0,1.0
2010-06-04,22.16,23.3,22.13,22.91,181900,15.6643578843255,16.4701957899271,15.6431516236518,16.1945144011686,257329.667118594,0.0,1.0
2010-06-07,21.66,22.53,21.61,22.14,110000,15.3109202064301,15.9259017659681,15.2755764386405,15.6502203772097,155614.422116796,0.0,1.0
2010-06-08,21.86,21.94,21.16,21.69,149900,15.4522952775882,15.5088453060515,14.9574825285346,15.3321264671038,212060.017048253,0.0,1.0
2010-06-09,22.12,22.46,21.9,22.11,72200,15.6360828700939,15.8764204910627,15.4805702918199,15.6290141165359,102139.647971206,0.0,1.0
2010-06-10,23.59,23.62,22.38,22.57,117000,16.6751896431064,16.6963959037801,15.8198704625995,15.9541767801997,165517.158069684,0.0,1.0
2010-06-11,23.35,23.755,22.74,23.31,145500,16.5055395577166,16.7918240768119,16.0743455906842,16.477264543485,205835.440163581,0.0,1.0
2010-06-14,23.57,24.35,23.36,23.63,123200,16.6610521359906,17.2124149135075,16.5126083112745,16.7034646573381,174288.152770812,0.0,1.0
2010-06-15,24.16,24.68,23.44,23.82,175200,17.0781085959072,17.4456837809185,16.5691583397378,16.8377709749383,247851.334135116,0.0,1.0
2010-06-16,24.05,24.44,23.88,24.02,94500,17.0003523067702,17.2760336955287,16.8801834962858,16.9791460460965,133686.935363976,0.0,1.0
2010-06-17,24.33,24.44,23.835,24.03,123500,17.1982774063917,17.2760336955287,16.8483741052752,16.9862147996544,174712.555740221,0.0,1.0
2010-06-18,24.55,25.0,24.18,24.5,243600,17.3537899846656,17.6718838947715,17.092246103023,17.3184462168761,344615.211160471,0.0,1.0
2010-06-21,24.3,25.38,24.13,24.82,59900,17.1770711457179,17.9404965299721,17.0569023352335,17.5446463307292,84739.1262254195,0.0,1.0
2010-06-22,24.09,25.0,24.02,24.31,53700,17.0286273210019,17.6718838947715,16.9791460460965,17.1841398992758,75968.1315242906,0.0,1.0
2010-06-23,23.82,24.08,23.65,24.01,29600,16.8377709749383,17.0215585674439,16.7176021644539,16.9720772925386,41874.4263150654,0.0,1.0
2010-06-24,23.58,24.32,23.29,23.59,45800,16.6681208895485,17.1912086528338,16.4631270363692,16.6751896431064,64792.1866631754,0.0,1.0
2010-06-25,24.03,24.06,23.28,23.63,177200,16.9862147996544,17.0074210603281,16.4560582828113,16.7034646573381,250680.687264513,0.0,1.0
2010-06-28,23.73,24.28,23.56,23.91,41100,16.7741521929171,17.1629336386021,16.6539833824327,16.9013897569595,58143.2068090942,0.0,1.0
2010-06-29,23.03,23.79,22.75,23.27,85100,16.2793394438635,16.8165647142646,16.0814143442421,16.4489895292533,120388.975655813,0.0,1.0
2010-06-30,22.82,23.61,22.7,23.09,72400,16.1308956191475,16.6893271502222,16.0460705764526,16.321751965211,102422.583284146,0.0,1.0
2010-07-01,21.83,22.77,21.66,22.77,88200,15.4310890169145,16.0955518513579,15.3109202064301,16.0955518513579,124774.473006377,0.0,1.0
2010-07-02,21.3,21.95,21.08,21.95,63500,15.0564450783453,15.5159140596094,14.9009325000714,15.5159140596094,89831.961858333,0.0,1.0
2010-07-06,21.08,21.97,20.96,21.75,75100,14.9009325000714,15.5300515667252,14.8161074573765,15.3745389884512,106242.210008831,0.0,1.0
2010-07-07,21.89,22.04,21.02,21.22,120200,15.473501538262,15.5795328416306,14.8585199787239,14.9998950498821,170044.123076717,0.0,1.0
2010-07-08,22.17,22.45,21.82,22.16,100300,15.6714266378834,15.8693517375048,15.4240202633566,15.6643578843255,141892.059439225,0.0,1.0
2010-07-09,22.24,22.29,21.7,22.19,108500,15.7209079127888,15.7562516805783,15.3391952206617,15.6855641449992,153492.407269749,0.0,1.0
2010-07-12,21.41,22.34,21.3,22.23,58500,15.1342013674823,15.7915954483678,15.0564450783453,15.7138391592309,82758.5790348421,0.0,1.0
2010-07-13,22.35,22.46,21.52,21.81,104100,15.7986642019258,15.8764204910627,15.2119576566193,15.4169515097987,147267.830385077,0.0,1.0
2010-07-14,21.99,22.3,21.68,22.25,57600,15.544189073841,15.7633204341362,15.3250577135459,15.7279766663467,81485.3701266138,0.0,1.0
2010-07-15,21.74,22.07,21.42,22.07,102100,15.3674702348933,15.6007391023043,15.1412701210403,15.6007391023043,144438.477255682,0.0,1.0
2010-07-16,20.27,21.62,20.18,21.52,135600,14.3283634618808,15.2826451921984,14.2647446798596,15.2119576566193,191830.142173069,0.0,1.0
2010-07-19,19.87,20.69,19.76,20.44,108300,14.0456133195644,14.6252511113129,13.9678570304274,14.4485322723652,153209.47195681,0.0,1.0
2010-07-20,19.5,19.75,19.29,19.75,165100,13.7840694379218,13.9607882768695,13.6356256132057,13.9607882768695,233563.100831665,0.0,1.0
2010-07-21,20.21,23.18,19.59,19.59,249800,14.2859509405333,16.3853707472322,13.847688219943,13.847688219943,353386.205861599,0.0,1.0
2010-07-22,21.38,21.46,19.6,20.55,215600,15.1129951068086,15.1695451352719,13.8547569735009,14.5262885615022,305004.267348922,0.0,1.0
2010-07-23,21.3,21.8,20.965,21.22,135400,15.0564450783453,15.4098827562408,14.8196418341554,14.9998950498821,191547.20686013,0.0,1.0
2010-07-26,21.97,22.0,21.21,21.49,186300,15.5300515667252,15.551257827399,14.9928262963242,15.1907513959456,263554.244003266,0.0,1.0
2010-07-27,21.05,23.3,20.9,22.2,129000,14.8797262393976,16.4701957899271,14.773694936029,15.6926328985571,182493.276846062,0.0,1.0
2010-07-28,20.64,20.94,19.92,20.0,218800,14.5899073435234,14.8019699502606,14.080957087354,14.1375071158172,309531.232355955,0.0,1.0
2010-07-29,20.8,21.05,20.27,20.76,227300,14.7030074004499,14.8797262393976,14.3283634618808,14.6747323862183,321555.98315589,0.0,1.0
2010-07-30,20.1,20.6,20.1,20.51,127900,14.2081946513963,14.5616323292917,14.2081946513963,14.4980135472706,180937.132624894,0.0,1.0
2010-08-02,20.0,20.79,19.7001,20.45,140100,14.1375071158172,14.695938646892,13.9255151966155,14.4556010259231,198196.186714212,0.0,1.0
2010-08-03,19.78,19.98,19.44,19.97,182500,13.9819945375432,14.1233696087014,13.7416569165743,14.1163008551435,258178.473057414,0.0,1.0
2010-08-04,20.29,20.37,19.69,19.79,264500,14.4343947652494,14.4913071152356,14.0075521403529,14.0786925778357,371799.793983761,0.13,1.0
2010-08-05,19.83,20.135,19.71,20.08,124300,14.1071487528288,14.3241270871511,14.0217802278495,14.2849998465356,174724.818117888,0.0,1.0
2010-08-06,19.51,19.61,18.96,19.53,100200,13.879499352884,13.9506397903667,13.4882269467289,13.8937274403805,140848.163921258,0.0,1.0
2010-08-09,19.83,19.9,19.42,19.59,117900,14.1071487528288,14.1569470590667,13.8154729591495,13.9364117028702,165728.52820675,0.0,1.0
2010-08-10,19.45,19.82,18.94,19.54,129600,13.8368150903943,14.1000347090805,13.4739988592323,13.9008414841288,182174.87070055,0.0,1.0
2010-08-11,17.98,19.22,17.76,19.16,190600,12.7910506593979,13.673192084184,12.6345416969359,13.6305078216943,267920.758916087,0.0,1.0
2010-08-12,17.15,17.725,17.06,17.59,217700,12.2005850282911,12.6096425438169,12.1365586345567,12.5136029532152,306014.424008563,0.0,1.0
2010-08-13,17.07,17.3,16.63,17.04,162000,12.1436726783049,12.3072956845152,11.8306547533808,12.1223305470601,227718.588375688,0.0,1.0
2010-08-16,17.31,17.48,16.88,16.93,155200,12.3144097282635,12.4353484719842,12.0085058470877,12.0440760658291,218160.030345103,0.0,1.0
2010-08-17,17.59,17.78,17.34,17.47,91800,12.5136029532152,12.6487697844324,12.3357518595083,12.4282344282359,129040.53341289,0.0,1.0
2010-08-18,17.6,17.82,17.365,17.61,84000,12.5207169969635,12.6772259594255,12.353536968879,12.5278310407118,118076.30508369,0.0,1.0
2010-08-19,16.94,17.62,16.8,17.48,117200,12.0511901095774,12.53494508446,11.9515934971015,12.4353484719842,164744.558997719,0.0,1.0
2010-08-20,16.95,17.03,16.656,16.83,122500,12.0583041533256,12.1152165033118,11.8491512671264,11.9729356283463,172194.611580381,0.0,1.0
2010-08-23,16.55,17.27,16.5,17.05,90300,11.7737424033946,12.2859535532704,11.7381721846533,12.1294445908084,126932.027964967,0.0,1.0
2010-08-24,16.63,16.86,16.29,16.29,156800,11.8306547533808,11.9942777595912,11.5887772659395,11.5887772659395,220409.102822888,0.0,1.0
2010-08-25,16.99,17.06,16.53,16.55,94500,12.0867603283187,12.1365586345567,11.7595143158981,11.7737424033946,132835.843219151,0.0,1.0
2010-08-26,17.1,17.43,16.85,17.01,86200,12.1650148095498,12.3997782532428,11.9871637158429,12.1009884158153,121168.779740643,0.0,1.0
2010-08-27,17.63,17.685,16.92,17.35,150100,12.5420591282083,12.5811863688238,12.0369620220808,12.3428659032566,210991.111822165,0.0,1.0
2010-08-30,17.27,17.69,17.2,17.59,178700,12.2859535532704,12.584743390698,12.2361552470325,12.5136029532152,251193.282362564,0.0,1.0
2010-08-31,17.37,17.89,16.93,17.21,152100,12.3570939907532,12.7270242656635,12.0440760658291,12.2432692907808,213802.452419395,0.0,1.0
2010-09-01,18.25,18.32,17.5504,17.68,127700,12.9831298406013,13.0329281468393,12.485431339972,12.5776293469497,179504.097133181,0.0,1.0
2010-09-02,18.39,18.47,18.03,18.16,88100,13.0827264530772,13.1396388030634,12.8266208781393,12.9191034468669,123839.553308013,0.0,1.0
2010-09-03,18.95,19.08,18.61,18.67,160600,13.4811129029806,13.5735954717081,13.2392354155392,13.2819196780289,225750.649957625,0.0,1.0
2010-09-07,18.11,18.99,18.06,18.9,68100,12.8835332281255,13.5095690779737,12.8479630093841,13.4455426842392,95726.1473357056,0.0,1.0
2010-09-08,18.43,18.53,18.21,18.22,108200,13.1111826280703,13.182323065553,12.9546736656082,12.9617877093565,152093.526310181,0.0,1.0
2010-09-09,18.41,18.82,18.08,18.72,74600,13.0969545405737,13.388630334253,12.8621910968807,13.3174898967703,104863.004276706,0.0,1.0
2010-09-10,18.26,18.71,18.11,18.18,104000,12.9902438843496,13.310375853022,12.8835332281255,12.9333315343634,146189.711055997,0.0,1.0
2010-09-13,18.58,18.71,18.18,18.43,244300,13.2178932842944,13.310375853022,12.9333315343634,13.1111826280703,343405.253951731,0.0,1.0
2010-09-14,18.39,18.62,18.36,18.57,72500,13.0827264530772,13.2463494592875,13.0613843218324,13.2107792405461,101911.096649613,0.0,1.0
2010-09-15,18.52,18.6,18.29,18.34,142100,13.1752090218048,13.232121371791,13.0115860155944,13.0471562343358,199745.749433241,0.0,1.0
2010-09-16,18.4,18.58,17.98,18.43,80500,13.0898404968255,13.2178932842944,12.7910506593979,13.1111826280703,113156.459038536,0.0,1.0
2010-09-17,18.74,18.95,18.21,18.65,142500,13.3317179842668,13.4811129029806,12.9546736656082,13.2676915905323,200308.017552688,0.0,1.0
2010-09-20,19.15,19.2,18.7,18.84,168400,13.6233937779461,13.6589639966874,13.3032618092737,13.4028584217496,236714.878286825,0.0,1.0
2010-09-21,18.68,19.14,18.67,19.1,74500,13.2890337217772,13.6162797341978,13.2819196780289,13.5878235592047,104722.437246844,0.0,1.0
2010-09-22,18.06,18.86,17.9,18.63,60600,12.8479630093841,13.4170865092461,12.7341383094117,13.2534635030358,85183.6200960906,0.0,1.0
2010-09-23,17.98,18.32,17.88,17.88,128000,12.7910506593979,13.0329281468393,12.7199102219152,12.7199102219152,179925.798222766,0.0,1.0
2010-09-24,19.03,19.04,18.04,18.27,101900,13.5380252529668,13.545139296715,12.8337349218876,12.9973579280979,143237.803428904,0.0,1.0
2010-09-27,19.27,19.44,18.8,19.08,69200,13.7087623029254,13.829701046646,13.3744022467565,13.5735954717081,97272.3846641822,0.0,1.0
2010-09-28,19.34,19.42,18.87,19.38,79900,13.7585606091633,13.8154729591495,13.4242005529944,13.7870167841564,112313.056859367,0.0,1.0
2010-09-29,19.5,19.73,19.03,19.22,65800,13.8723853091357,14.036008315346,13.5380252529668,13.673192084184,92493.1056488902,0.0,1.0
2010-09-30,19.48,19.94,19.06,19.64,82600,13.8581572216391,14.1854032340598,13.5593673842116,13.9719819216115,116108.366665628,0.0,1.0
2010-10-01,19.63,19.72,19.31,19.7,39800,13.9648678778633,14.0288942715977,13.7372184779185,14.0146661841012,55945.6778848909,0.0,1.0
2010-10-04,18.53,19.54,18.22,19.53,84900,13.182323065553,13.9008414841288,12.9617877093565,13.8937274403805,119341.408352444,0.0,1.0
2010-10-05,19.38,19.49,18.49,18.78,77100,13.7870167841564,13.8652712653874,13.1538668905599,13.3601741592599,108377.180023244,0.0,1.0
2010-10-06,19.36,19.4,19.07,19.28,105600,13.7727886966598,13.8012448716529,13.5664814279599,13.7158763466736,148438.783533782,0.0,1.0
2010-10-07,19.38,19.56,19.02,19.44,97500,13.7870167841564,13.9150695716253,13.5309112092185,13.829701046646,137052.854114997,0.0,1.0
2010-10-08,20.01,20.21,18.98,19.34,87300,14.2352015402977,14.3774824152632,13.5024550342254,13.7585606091633,122715.01706912,0.0,1.0
2010-10-11,19.51,19.93,19.45,19.93,67100,13.879499352884,14.1782891903115,13.8368150903943,14.1782891903115,94320.4770370899,0.0,1.0
2010-10-12,19.79,19.92,19.31,19.39,92700,14.0786925778357,14.1711751465632,13.7372184779185,13.7941308279047,130305.636681643,0.0,1.0
2010-10-13,20.31,20.5,19.7,19.85,92700,14.4486228527459,14.5837896839632,14.0146661841012,14.1213768403253,130305.636681644,0.0,1.0
2010-10-14,20.21,20.39,19.9,20.22,36000,14.3774824152632,14.5055352027321,14.1569470590667,14.3845964590115,50604.1307501527,0.0,1.0
2010-10-15,20.37,20.61,20.17,20.51,94000,14.4913071152356,14.6620441651942,14.3490262402701,14.5909037277114,132133.008069843,0.0,1.0
2010-10-18,20.92,20.93,20.35,20.38,39700,14.8825795213907,14.889693565139,14.477079027739,14.4984211589839,55805.1108550295,0.0,1.0
2010-10-19,20.78,21.03,20.515,20.54,107600,14.7829829089148,14.9608340026217,14.5944607495856,14.6122458589563,151250.124131013,0.0,1.0
2010-10-20,21.06,21.19,20.725,20.89,79900,14.9821761338665,15.0746587025941,14.7438556682993,14.8612373901459,112313.056859367,0.0,1.0
2010-10-21,20.72,21.46,20.39,21.23,55900,14.7402986464252,15.2667378837975,14.5055352027321,15.1031148775872,78576.9696925983,0.0,1.0
2010-10-22,21.05,21.19,20.78,20.8,68400,14.9750620901183,15.0746587025941,14.7829829089148,14.7972109964114,96147.84842529,0.0,1.0
2010-10-25,20.77,21.3,20.72,21.24,60800,14.7758688651666,15.1529131838251,14.7402986464252,15.1102289213355,85464.7541558133,0.0,1.0
2010-10-26,21.02,21.2,20.56,20.56,51300,14.9537199588734,15.0817727463424,14.6264739464528,14.6264739464528,72110.8863189678,0.0,1.0
2010-10-27,21.31,21.35,20.57,20.85,85500,15.1600272275734,15.1884834025665,14.6335879902011,14.8327812151528,120184.810531613,0.0,1.0
2010-10-28,21.16,21.5,21.1,21.49,51500,15.0533165713493,15.2951940587906,15.0106323088596,15.2880800150424,72392.0203786906,0.0,1.0
2010-10-29,21.48,21.72,21.07,21.09,67500,15.2809659712941,15.4517030212527,14.9892901776148,15.0035182651114,94882.7451565362,0.0,1.0
2010-11-01,21.77,21.97,21.56,21.63,98200,15.487273239994,15.6295541149595,15.3378783212803,15.3876766275182,138036.823324028,0.0,1.0
2010-11-02,22.33,22.45,21.88,22.13,180600,15.8856596898974,15.9710282148767,15.5655277212251,15.7433788149319,253864.055929933,0.0,1.0
2010-11-03,22.55,22.68,22.19,22.24,251300,16.134651221087,16.2276669487474,15.8770692060276,15.9128444858969,351220.173423633,0.13,1.0
2010-11-04,23.2,23.21,22.6,22.88,98000,16.5997298593889,16.6068849153628,16.1704265009564,16.3707680682249,136966.084343477,0.0,1.0
2010-11-05,23.78,23.88,23.14,23.17,93100,17.0147231058736,17.0862736656123,16.5567995235456,16.5782646914673,130117.780126304,0.0,1.0
2010-11-08,23.65,23.845,23.38,23.63,46800,16.9217073782132,17.0612309697038,16.7285208669186,16.9073972662655,65408.2933395384,0.0,1.0
2010-11-09,22.62,23.5,22.5,23.5,80000,16.1847366129042,16.8143815386051,16.0988759412177,16.8143815386051,111809.048443655,0.0,1.0
2010-11-10,23.32,23.34,22.47,22.73,114700,16.6855905310754,16.6999006430231,16.077410773296,16.2634422286168,160306.22320609,0.0,1.0
2010-11-11,22.8,23.01,22.67,23.01,35100,16.3135276204339,16.4637837958853,16.2205118927735,16.4637837958853,49056.2200046537,0.0,1.0
2010-11-12,22.2,22.69,22.16,22.52,52800,15.8842242620014,16.2348220047213,15.8556040381059,16.1131860531654,73793.9719728125,0.0,1.0
2010-11-15,22.0,22.47,21.96,22.42,42500,15.7411231425239,16.077410773296,15.7125029186284,16.0416354934267,59398.5569856919,0.0,1.0
2010-11-16,21.4,21.81,21.1,21.76,78600,15.3118197840915,15.6051770790203,15.0971681048752,15.569401799151,109852.390095891,0.0,1.0
2010-11-17,21.31,21.67,21.09,21.49,22400,15.2474242803266,15.5050062953861,15.0900130489014,15.3762152878563,31306.5335642234,0.0,1.0
2010-11-18,21.75,21.85,21.38,21.6,56100,15.5622467431771,15.6337973029158,15.2975096721437,15.454920903569,78406.095221113,0.0,1.0
2010-11-19,21.96,22.03,21.56,21.75,130500,15.7125029186284,15.7625883104456,15.4263006796735,15.5622467431771,182388.510273713,0.0,1.0
2010-11-22,21.7,22.02,21.594,22.0,65000,15.5264714633077,15.7554332544717,15.4506278699846,15.7411231425239,90844.8518604698,0.0,1.0
2010-11-23,21.31,22.01,21.12,21.35,41000,15.2474242803266,15.7482781984978,15.111478216823,15.2760445042221,57302.1373273732,0.0,1.0
2010-11-24,21.75,21.8,21.36,21.52,53600,15.5622467431771,15.5980220230465,15.283199560196,15.397680455778,74912.0624572488,0.0,1.0
2010-11-26,21.4,21.75,21.38,21.58,22600,15.3118197840915,15.5622467431771,15.2975096721437,15.4406107916212,31586.0561853325,0.0,1.0
2010-11-29,21.24,21.36,20.92,21.17,43000,15.1973388885095,15.283199560196,14.9683770973455,15.1472534966924,60097.3635384645,0.0,1.0
2010-11-30,20.77,21.03,20.58,21.0,143100,14.8610512577374,15.0470827130581,14.7251051942338,15.0256175451365,199998.435403588,0.0,1.0
2010-12-01,21.26,21.48,21.05,21.11,182600,15.2116490004572,15.3690602318825,15.0613928250059,15.1043231608491,255204.153072643,0.0,1.0
2010-12-02,23.29,23.3,21.1,21.2,321600,16.6641253631538,16.6712804191276,15.0971681048752,15.168718664614,449472.374743492,0.0,1.0
2010-12-03,24.22,24.39,23.09,23.09,184100,17.3295455687241,17.45118152028,16.5210242436763,16.5210242436763,257300.572730961,0.0,1.0
2010-12-06,24.5,24.54,24.05,24.1,128800,17.5298871359926,17.5585073598881,17.2079096171682,17.2436848970376,180012.567994284,0.0,1.0
2010-12-07,25.62,26.05,24.79,24.79,88400,18.3312534050665,18.6389208119431,17.7373837592349,17.7373837592349,123548.998530239,0.0,1.0
2010-12-08,26.3,26.45,25.19,25.7,111300,18.81779721129,18.9251230508981,18.0235859981899,18.3884938528575,155554.338647235,0.0,1.0
2010-12-09,27.06,27.29,26.293,26.64,122000,19.3615814653044,19.5261477527036,18.8127886721083,19.0610691144017,170508.798876574,0.0,1.0
2010-12-10,27.5,27.6,26.5401,26.81,119900,19.6764039281549,19.7479544878937,18.9895901052227,19.1827050659576,167573.811354928,0.0,1.0
2010-12-13,27.74,27.9,27.35,27.53,118600,19.8481252715279,19.9626061671099,19.5690780885468,19.6978690960766,165756.914317719,0.0,1.0
2010-12-14,28.39,28.41,27.7,27.89,132200,20.3132039098298,20.3275140217775,19.8195050476324,19.955451111136,184764.45255314,0.0,1.0
2010-12-15,28.83,29.11,28.4,28.4,143500,20.6280263726802,20.8283679399487,20.3203589658036,20.3203589658036,200557.480645807,0.0,1.0
2010-12-16,29.09,29.227,28.66,28.95,63500,20.814057828001,20.9120820948431,20.5063904211244,20.7138870443667,88748.4322021511,0.0,1.0
2010-12-17,28.5,29.39,28.38,29.13,310600,20.3919095255424,21.0287095072172,20.3060488538559,20.8426780518965,434098.630582491,0.0,1.0
2010-12-20,28.18,28.805,28.12,28.77,77300,20.1629477343784,20.6101387327456,20.1200173985352,20.585096036837,108035.493058682,0.0,1.0
2010-12-21,28.9,28.97,28.42,28.42,66700,20.6781117644974,20.7281971563145,20.3346690777514,20.3346690777514,93220.7941398972,0.0,1.0
2010-12-22,29.21,29.35,28.63,29.0,50200,20.8999184996875,21.0000892833217,20.4849252532027,20.7496623242361,70160.1778983935,0.0,1.0
2010-12-23,29.59,29.83,29.09,29.24,41400,21.1718106266947,21.3435319700677,20.814057828001,20.9213836676091,57861.1825695915,0.0,1.0
2010-12-27,29.79,29.9,29.28,29.28,26300,21.3149117461722,21.3936173618848,20.9500038915046,20.9500038915046,36757.2246758516,0.0,1.0
2010-12-28,29.39,29.8,29.04,29.8,45200,21.0287095072172,21.3220668021461,20.7782825481316,21.3220668021461,63172.1123706652,0.0,1.0
2010-12-29,29.36,29.62,29.25,29.55,48500,21.0072443392956,21.1932757946163,20.928538723583,21.1431904027992,67784.2356189659,0.0,1.0
2010-12-30,28.96,29.47,28.96,29.41,32800,20.7210421003406,21.0859499550082,20.7210421003406,21.043019619165,45841.7098618986,0.0,1.0
2010-12-31,28.65,29.23,27.73,28.66,63700,20.4992353651505,20.9142286116352,19.840970215554,20.5063904211244,89027.9548232604,0.0,1.0
2011-01-03,29.74,29.8,28.97,29.05,100400,21.2791364663028,21.3220668021461,20.7281971563145,20.7854376041055,140320.355796787,0.0,1.0
2011-01-04,28.6,29.75,28.32,29.75,177300,20.4634600852811,21.2862915222767,20.2631185180126,21.2862915222767,247796.803613251,0.0,1.0
2011-01-05,28.91,28.95,28.13,28.59,93600,20.6852668204712,20.7138870443667,20.127172454509,20.4563050293073,130816.586679077,0.0,1.0
2011-01-06,29.0,29.1,28.6,28.97,54000,20.7496623242361,20.8212128839749,20.4634600852811,20.7281971563145,75471.1076994672,0.0,1.0
2011-01-07,29.21,29.34,28.75,29.15,96100,20.8999184996875,20.9929342273478,20.5707859248892,20.8569881638442,134310.619442941,0.0,1.0
2011-01-10,29.36,29.66,27.92,29.05,71600,21.0072443392956,21.2218960185118,19.9769162790577,20.7854376041055,100069.098357071,0.0,1.0
2011-01-11,29.55,29.76,29.06,29.5,65100,21.1431904027992,21.2934465782506,20.7925926600794,21.1074151229298,90984.6131710244,0.0,1.0
2011-01-12,29.71,30.06,29.53,29.91,61500,21.2576712983812,21.5080982574668,21.1288802908515,21.4007724178587,85953.2059910598,0.0,1.0
2011-01-13,29.52,29.92,29.3304,29.92,30900,21.1217252348776,21.4079274738326,20.9860653736129,21.4079274738326,43186.2449613617,0.0,1.0
2011-01-14,29.62,29.72,24.25,29.44,41500,21.1932757946163,21.2648263543551,17.3510107366457,21.0644847870866,58000.9438801462,0.0,1.0
2011-01-18,29.56,29.72,28.89,29.32,52100,21.1503454587731,21.2648263543551,20.6709567085235,20.9786241154001,72815.6427989303,0.0,1.0
2011-01-19,29.14,29.53,28.8509,29.46,67300,20.8498331078703,21.1288802908515,20.6429804396656,21.0787948990343,94059.3620032251,0.0,1.0
2011-01-20,28.08,29.39,27.95,29.06,65100,20.0913971746396,21.0287095072172,19.9983814469793,20.7925926600794,90984.6131710246,0.0,1.0
2011-01-21,27.15,28.22,27.11,28.22,97400,19.4259769690693,20.1915679582739,19.3973567451738,20.1915679582739,136127.51648015,0.0,1.0
2011-01-24,27.02,27.33,26.47,27.12,110400,19.332961241409,19.5547679765991,18.9394331628459,19.4045118011477,154296.486852244,0.0,1.0
2011-01-25,27.77,27.82,26.7,26.85,57300,19.8695904394495,19.9053657193189,19.103999450245,19.2113252898531,80083.2309477681,0.0,1.0
2011-01-26,28.2,28.69,27.58,27.95,79300,20.1772578463261,20.527855589046,19.7336443759459,19.9983814469793,110830.719269773,0.0,1.0
2011-01-27,28.05,28.56,28.03,28.16,67600,20.069932006718,20.4348398613856,20.0556218947703,20.1486376224306,94478.6459348887,0.0,1.0
2011-01-28,26.84,28.03,26.59,28.03,98700,19.2041702338792,20.0556218947703,19.0252938345323,20.0556218947703,137944.41351736,0.0,1.0
2011-01-31,26.79,27.57,26.2,27.01,54200,19.1683949540098,19.726489319972,18.7462466515512,19.3258061854351,75750.6303205765,0.0,1.0
2011-02-01,27.98,28.05,26.63,26.93,69700,20.0198466149009,20.069932006718,19.0539140584278,19.2685657376441,97413.6334565345,0.0,1.0
2011-02-02,27.29,28.01,27.28,27.65,53100,19.6191634803639,20.1367815714545,19.6119743402099,19.8779725259092,73861.4060405965,0.13,1.0
2011-02-03,27.6,28.08,27.09,27.18,68700,19.842026825139,20.1871055525328,19.4753806772832,19.5400829386695,95560.8021655175,0.0,1.0
2011-02-04,27.3,27.718,27.19,27.52,46700,19.626352620518,19.9268586789567,19.5472720788236,19.7845137039068,64959.0896816543,0.0,1.0
2011-02-07,27.95,28.12,27.13,27.31,72700,20.0936467305303,20.2158621131489,19.5041372378994,19.633541760672,101124.749889856,0.0,1.0
2011-02-08,27.7,28.15,27.42,27.88,111100,19.9139182266794,20.237429533611,19.7126223023664,20.043322749452,154538.648043508,0.0,1.0
2011-02-09,27.36,27.86,27.16,27.62,74500,19.6694874614422,20.028944469144,19.5257046583615,19.8564051054471,103628.526365808,0.0,1.0
2011-02-10,27.31,27.62,27.06,27.06,70100,19.633541760672,19.8564051054471,19.4538132568211,19.4538132568211,97508.1838690359,0.0,1.0
2011-02-11,27.49,27.74,27.11,27.11,40600,19.7629462834446,19.9426747872955,19.4897589575913,19.4897589575913,56474.069402038,0.0,1.0
2011-02-14,27.43,27.84,27.38,27.39,24400,19.7198114425204,20.0145661888359,19.6838657417503,19.6910548819043,33940.0811184662,0.0,1.0
2011-02-15,27.09,27.75,27.09,27.31,77300,19.4753806772832,19.9498639274496,19.4753806772832,19.633541760672,107523.289772846,0.0,1.0
2011-02-16,27.49,27.52,27.12,27.2,40800,19.7629462834446,19.7845137039068,19.4969480977453,19.5544612189776,56752.266788255,0.0,1.0
2011-02-17,27.91,28.22,27.17,27.37,71500,20.0648901699142,20.2877535146893,19.5328937985155,19.6766766015962,99455.5655725542,0.0,1.0
2011-02-18,28.47,28.8,28.05,28.17,70900,20.4674820185402,20.7047236436233,20.1655381320707,20.2518078139191,98620.9734139035,0.0,1.0
2011-02-22,26.95,27.61,26.5,27.0,254900,19.3747327151267,19.8492159652931,19.0512214081951,19.4106784158969,354562.568733484,0.0,1.0
2011-02-23,25.25,26.85,24.83,26.85,256500,18.1525788889406,19.3028413135864,17.8506350024711,19.3028413135864,356788.14782322,0.0,1.0
2011-02-24,26.35,26.51,24.59,25.39,130100,18.9433843058846,19.0584105483491,17.6780956387742,18.2532268510971,180967.399734116,0.0,1.0
2011-02-25,27.53,27.6,26.39,26.51,73200,19.7917028440608,19.842026825139,18.9721408665007,19.0584105483491,101820.243355398,0.0,1.0
2011-02-28,27.23,28.06,27.05,27.82,81300,19.5760286394397,20.1727272722247,19.4466241166671,20.0001879085278,113087.237497184,0.0,1.0
2011-03-01,26.08,27.39,25.87,27.39,77700,18.7492775217256,19.6910548819043,18.5983055784908,19.6910548819043,108079.684545279,0.0,1.0
2011-03-02,26.58,26.65,25.7,26.0,46800,19.1087345294274,19.1590585105056,18.4760901958722,18.6917644004933,65098.1883747628,0.0,1.0
2011-03-03,27.09,28.0,26.71,26.94,110100,19.4753806772832,20.1295924313005,19.2021933514299,19.3675435749727,153147.661112423,0.0,1.0
2011-03-04,27.08,27.33,26.61,27.07,50000,19.4681915371292,19.6479200409801,19.1303019498895,19.4610023969751,69549.3465542338,0.0,1.0
2011-03-07,26.15,27.86,25.91,27.86,67900,18.7996015028038,20.028944469144,18.627062139107,20.028944469144,94448.0126206498,0.0,1.0
2011-03-08,27.18,27.59,25.7,26.14,107000,19.5400829386695,19.834837684985,18.4760901958722,18.7924123626498,148835.601626061,0.0,1.0
2011-03-09,27.54,27.78,27.04,27.04,48200,19.7988919842148,19.9714313479117,19.439434976513,19.439434976513,67045.5700782815,0.0,1.0
2011-03-10,25.79,27.12,25.7,26.99,104700,18.5407924572585,19.4969480977453,18.4760901958722,19.4034892757429,145636.331684566,0.0,1.0
2011-03-11,25.56,26.05,25.41,25.7,36400,18.3754422337157,18.7277101012635,18.2676051314052,18.4760901958722,50631.9242914823,0.0,1.0
2011-03-14,25.29,25.7104,25.13,25.24,47900,18.1813354495568,18.4835669016324,18.0663092070922,18.1453897487866,66628.2739989559,0.0,1.0
2011-03-15,24.86,25.04,24.21,24.21,63700,17.8722024229332,18.0016069457059,17.4049083129209,17.4049083129209,88605.867510094,0.0,1.0
2011-03-16,24.37,24.83,24.07,24.74,74700,17.5199345553855,17.8506350024711,17.3042603507644,17.7859327410848,103906.723752025,0.0,1.0
2011-03-17,24.56,25.0,24.33,25.0,66500,17.6565282183121,17.9728503850897,17.4911779947693,17.9728503850897,92500.6309171312,0.0,1.0
2011-03-18,25.11,25.22,24.69,24.92,106500,18.0519309267841,18.1310114684785,17.7499870403146,17.9153372638574,148140.108160518,0.0,1.0
2011-03-21,26.12,26.33,25.13,25.13,53600,18.7780340823417,18.9290060255765,18.0663092070922,18.0663092070922,74556.8995061388,0.0,1.0
2011-03-22,25.53,26.48,25.22,26.03,58700,18.3538748132536,19.036843127887,18.1310114684785,18.7133318209554,81650.9328546706,0.0,1.0
2011-03-23,25.82,25.92,24.85,25.4,37400,18.5623598777207,18.634251279261,17.8650132827792,18.2604159912511,52022.9112225668,0.0,1.0
2011-03-24,26.15,26.41,25.63,25.98,41400,18.7996015028038,18.9865191468088,18.425766214794,18.6773861201852,57586.8589469058,0.0,1.0
2011-03-25,26.49,26.8,26.15,26.39,56200,19.0440322680411,19.2668956128162,18.7996015028038,18.9721408665007,78173.4655269587,0.0,1.0
2011-03-28,26.34,26.7,26.21,26.45,72400,18.9361951657305,19.1950042112758,18.8427363437281,19.0152757074249,100707.453810531,0.0,1.0
2011-03-29,26.76,26.89,26.28,26.28,30800,19.2381390522,19.3315978742025,18.8930603248063,18.8930603248063,42842.3974774081,0.0,1.0
2011-03-30,27.38,27.49,26.83,26.98,54000,19.6838657417503,19.7629462834446,19.2884630332783,19.3963001355888,75113.2942785724,0.0,1.0
2011-03-31,27.83,27.95,27.25,27.25,43400,20.0073770486819,20.0936467305303,19.5904069197478,19.5904069197478,60368.8328090749,0.0,1.0
2011-04-01,27.35,28.29,27.01,27.98,84700,19.6622983212881,20.3380774957675,19.4178675560509,20.1152141509924,117816.593062872,0.0,1.0
2011-04-04,27.71,27.81,27.41,27.5,33000,19.9211073668334,19.9929987683738,19.7054331622124,19.7701354235987,45902.5687257944,0.0,1.0
2011-04-05,27.8,28.2,27.49,27.6,67200,19.9858096282198,20.2733752343812,19.7629462834446,19.842026825139,93474.3217688901,0.0,1.0
2011-04-06,27.86,28.08,27.83,28.05,28900,20.028944469144,20.1871055525328,20.0073770486819,20.1655381320707,40199.5223083471,0.0,1.0
2011-04-07,27.86,28.19,26.66,27.87,101700,20.028944469144,20.2661860942272,19.1662476506597,20.036133609298,141463.370891311,0.0,1.0
2011-04-08,27.28,28.32,27.23,28.15,66700,19.6119743402099,20.3596449162296,19.5760286394397,20.237429533611,92778.828303348,0.0,1.0
2011-04-11,26.88,27.46,26.81,27.24,34300,19.3244087340485,19.7413788629825,19.2740847529702,19.5832177795938,47710.8517362043,0.0,1.0
2011-04-12,26.49,27.22,26.48,26.56,89800,19.0440322680411,19.5688394992857,19.036843127887,19.0943562491193,124910.626411404,0.0,1.0
2011-04-13,26.2,26.84,26.08,26.84,38700,18.835547203574,19.2956521734323,18.7492775217256,19.2956521734323,53831.1942329771,0.0,1.0
2011-04-14,25.99,26.256,25.04,25.85,24700,18.6845752603393,18.8758063884366,18.0016069457059,18.5839272981828,34357.3771977915,0.0,1.0
2011-04-15,25.26,26.0,25.1,25.89,205900,18.1597680290946,18.6917644004933,18.0447417866301,18.6126838587989,286404.209110336,0.0,1.0
2011-04-18,24.56,24.69,24.19,24.67,66300,17.6565282183121,17.7499870403146,17.3905300326128,17.7356087600065,92222.4335309143,0.0,1.0
2011-04-19,24.03,24.6,23.74,24.5,95700,17.2755037901482,17.6852847789283,17.0670187256812,17.6133933773879,133117.449304804,0.0,1.0
2011-04-20,24.5,24.6,24.25,24.6,104900,17.6133933773879,17.6852847789283,17.433664873537,17.6852847789283,145914.529070783,0.0,1.0
2011-04-21,24.68,24.83,24.37,24.77,51500,17.7427979001606,17.8506350024711,17.5199345553855,17.8075001615469,71635.8269508607,0.0,1.0
2011-04-25,25.03,25.12,24.39,24.54,104300,17.9944178055518,18.0591200669381,17.5343128356935,17.6421499380041,145079.936912132,0.0,1.0
2011-04-26,24.14,24.21,21.04,21.04,750500,17.3545843318426,17.4049083129209,15.1259508840915,15.1259508840915,1043935.69177905,0.0,1.0
2011-04-27,23.81,24.31,23.31,24.02,241000,17.1173427067594,17.4767997144612,16.7578856990576,17.2683146499942,335227.850391408,0.0,1.0
2011-04-28,23.33,23.78,23.12,23.67,121000,16.7722639793657,17.0957752862973,16.621292036131,17.0166947446029,168309.418661246,0.0,1.0
2011-04-29,23.4,23.54,23.06,23.41,154000,16.822587960444,16.9232359226005,16.5781571952068,16.829777100598,214211.98738704,0.0,1.0
2011-05-02,22.7,23.61,22.65,23.61,168000,16.3193481496615,16.9735599036787,16.2834024488913,16.9735599036787,233685.804422225,0.0,1.0
2011-05-03,22.03,22.77,21.86,22.68,110000,15.8376757593411,16.3696721307397,15.7154603767224,16.3049698693534,153008.562419314,0.0,1.0
2011-05-04,21.54,22.01,21.44,22.01,91000,15.5788667137958,15.9187955603828,15.5065414272879,15.9187955603828,125820.448689262,0.13,1.0
2011-05-05,20.94,21.61,20.59,21.37,84800,15.1449149947485,15.6294944143513,14.891776491971,15.4559137267324,117248.066470873,0.0,1.0
2011-05-06,20.93,21.41,20.92,21.29,213000,15.1376824660977,15.4848438413355,15.130449937447,15.3980534975261,294502.808470472,0.0,1.0
2011-05-09,20.82,20.96,20.69,20.93,165000,15.0581246509391,15.1593800520501,14.9641017784788,15.1376824660977,228135.978392619,0.0,1.0
2011-05-10,20.81,20.96,20.745,20.96,205100,15.0508921222883,15.1593800520501,15.0038806860582,15.1593800520501,283579.934353492,0.0,1.0
2011-05-11,20.54,20.81,20.17,20.66,61800,14.855613848717,15.0508921222883,14.5880102886379,14.9424041925265,85447.2937252356,0.0,1.0
2011-05-12,20.4,20.66,20.0,20.43,111200,14.754358447606,14.9424041925265,14.4650573015745,14.7760560335584,153749.823013692,0.0,1.0
2011-05-13,19.88,20.34,19.78,20.34,53000,14.3782669577651,14.7109632757013,14.3059416712572,14.7109632757013,73280.0415442957,0.0,1.0
2011-05-16,19.39,19.99,19.37,19.68,64400,14.0238730538765,14.4578247729237,14.0094079965749,14.2336163847493,89042.1636877858,0.0,1.0
2011-05-17,19.31,19.45,19.02,19.18,82600,13.9660128246702,14.0672682257812,13.7562694937974,13.87198995221,114206.253425638,0.0,1.0
2011-05-18,19.5,19.69,19.3,19.3,161200,14.1034308690352,14.2408489134001,13.9587802960194,13.9587802960194,222881.937678122,0.0,1.0
2011-05-19,19.48,19.845,19.21,19.69,240700,14.0889658117336,14.3529531074873,13.8936875381623,14.2408489134001,332801.999994566,0.0,1.0
2011-05-20,18.77,19.5,18.72,19.34,173500,13.5754562775277,14.1034308690352,13.5392936342738,13.9877104106226,239888.437885572,0.0,1.0
2011-05-23,19.43,19.69,18.71,18.88,287200,14.0528031684797,14.2408489134001,13.532061105623,13.6550140926864,397094.866632484,0.0,1.0
2011-05-24,19.41,19.63,19.01,19.55,166700,14.0383381111781,14.1974537414954,13.7490369651466,14.1395935122891,230486.470291209,0.0,1.0
2011-05-25,19.36,19.53,19.03,19.31,228200,14.0021754679241,14.1251284549875,13.7635020224482,13.9660128246702,315518.971328459,0.0,1.0
2011-05-26,19.89,19.93,18.97,19.23,311200,14.3854994864159,14.414429601019,13.7201068505434,13.9081525954639,430278.281671411,0.0,1.0
2011-05-27,20.46,20.72,19.95,19.95,199800,14.7977536195107,14.9857993644312,14.4288946583206,14.4288946583206,276251.930199063,0.0,1.0
2011-05-31,20.95,20.97,20.41,20.79,184100,15.1521475233993,15.1666125807009,14.7615909762568,15.0364270649867,254544.446194431,0.0,1.0
2011-06-01,20.65,20.98,20.57,20.91,201000,14.9351716638757,15.1738451093517,14.8773114346694,15.1232174087962,277911.100951008,0.0,1.0
2011-06-02,20.55,20.74,20.34,20.66,77800,14.8628463773678,15.0002644217328,14.7109632757013,14.9424041925265,107569.570417853,0.0,1.0
2011-06-03,20.01,20.53,19.74,20.21,111000,14.4722898302253,14.8483813200663,14.2770115566541,14.6169404032411,153473.294555035,0.0,1.0
2011-06-06,20.24,20.46,19.95,20.27,133700,14.6386379891934,14.7977536195107,14.4288946583206,14.6603355751458,184859.274612686,0.0,1.0
2011-06-07,20.44,20.74,20.07,20.46,89500,14.7832885622092,15.0002644217328,14.51568500213,14.7977536195107,123746.485249329,0.0,1.0
2011-06-08,20.03,20.47,20.03,20.32,112000,14.4867548875269,14.8049861481615,14.4867548875269,14.6964982183997,154855.936848323,0.0,1.0
2011-06-09,20.15,20.2,19.87,20.12,90700,14.5735452313363,14.6097078745903,14.3710344291143,14.551847645384,125405.656001276,0.0,1.0
2011-06-10,20.84,21.41,19.98,19.98,165800,15.0725897082407,15.4848438413355,14.450592244273,14.450592244273,229242.092227249,0.0,1.0
2011-06-13,21.0,21.25,20.855,20.97,141700,15.1883101666533,15.3691233829229,15.0834385012168,15.1666125807009,195920.412958994,0.0,1.0
2011-06-14,21.65,21.81,21.055,21.27,122300,15.6584245289544,15.774144987367,15.2280890742326,15.3835884402245,169097.152469196,0.0,1.0
2011-06-15,21.49,22.2,21.09,21.39,109600,15.5427040705418,16.0562136047477,15.2534029245103,15.470378784034,151537.595344431,0.0,1.0
2011-06-16,21.27,22.03,21.21,21.51,132900,15.3835884402245,15.9332606176843,15.3401932683198,15.5571691278434,183753.160778055,0.0,1.0
2011-06-17,21.59,22.17,21.28,21.47,117300,15.6150293570497,16.0345160187954,15.3908209688753,15.5282390132403,162183.941002753,0.0,1.0
2011-06-20,21.43,21.735,21.34,21.53,113200,15.4993088986371,15.7199010224861,15.43421614078,15.571634185145,156515.107600269,0.0,1.0
2011-06-21,21.94,22.12,21.57,21.65,118100,15.8681678598273,15.9983533755414,15.6005642997481,15.6584245289544,163290.054837383,0.0,1.0
2011-06-22,21.38,21.8,21.29,21.8,71300,15.4631462553832,15.7669124587162,15.3980534975261,15.7669124587162,98582.3955114769,0.0,1.0
2011-06-23,21.6,21.656,21.0,21.08,116300,15.6222618857005,15.6627640461449,15.1883101666533,15.2461703958595,160801.298709464,0.0,1.0
2011-06-24,21.63,21.9,21.36,21.62,130300,15.6439594716528,15.8392377452241,15.4486811980816,15.6367269430021,180158.290815505,0.0,1.0
2011-06-27,21.91,21.92,21.41,21.63,102800,15.8464702738749,15.8537028025257,15.4848438413355,15.6439594716528,142135.627750068,0.0,1.0
2011-06-28,22.0,22.11,21.77,21.9,81400,15.911563031732,15.9911208468906,15.7452148727639,15.8392377452241,112547.082673692,0.0,1.0
2011-06-29,21.88,22.19,21.68,22.01,70000,15.8247726879225,16.0489810760969,15.6801221149068,15.9187955603828,96784.9605302021,0.0,1.0
2011-06-30,22.64,22.67,21.8,21.91,149000,16.3744448653824,16.3961424513347,15.7669124587162,15.8464702738749,206013.701700001,0.0,1.0
2011-07-01,22.8,23.02,22.51,22.54,102600,16.490165323795,16.6492809541123,16.2804219929221,16.3021195788745,141859.09929141,0.0,1.0
2011-07-05,23.04,23.15,22.75,22.75,69200,16.6637460114139,16.7433038265725,16.454002680541,16.454002680541,95678.8466955708,0.0,1.0
2011-07-06,23.1,23.27,22.87,23.06,36300,16.7071411833186,16.830094170382,16.5407930243505,16.6782110687154,50189.9152463761,0.0,1.0
2011-07-07,23.9,24.11,23.17,23.25,55700,17.2857434753816,17.4376265770481,16.7577688838741,16.8156291130804,77013.1757361748,0.0,1.0
2011-07-08,22.96,23.79,22.82,23.64,81000,16.6058857822076,17.2061856602229,16.5046303810965,17.0976977304611,111994.025756376,0.0,1.0
2011-07-11,23.42,23.82,22.65,22.65,231800,16.9385821001438,17.2278832461753,16.3816773940331,16.3816773940331,320496.483584297,0.0,1.0
2011-07-12,23.46,23.93,23.39,23.52,120400,16.9675122147469,17.3074410613339,16.9168845141914,17.0109073866516,166470.132111948,0.0,1.0
2011-07-13,23.52,23.76,23.355,23.64,88300,17.0109073866516,17.1844880742705,16.8915706639137,17.0976977304611,122087.314497384,0.0,1.0
2011-07-14,22.84,23.65,22.82,23.55,197300,16.5190954383981,17.1049302591119,16.5046303810965,17.032604972604,272795.324465841,0.0,1.0
2011-07-15,23.49,23.53,23.0,23.0,137500,16.9892098006993,17.0181399153024,16.6348158968107,16.6348158968107,190113.315327182,0.0,1.0
2011-07-18,23.02,23.49,22.92,23.48,111500,16.6492809541123,16.9892098006993,16.5769556676044,16.9819772720485,154164.615701679,0.0,1.0
2011-07-19,23.47,23.65,23.1,23.25,66000,16.9747447433977,17.1049302591119,16.7071411833186,16.8156291130804,91254.3913570476,0.0,1.0
2011-07-20,23.21,23.55,23.07,23.53,30200,16.7866989984772,17.032604972604,16.6854435973662,17.0181399153024,41755.7972573158,0.0,1.0
2011-07-21,23.78,23.84,23.27,23.4,161000,17.1989531315721,17.2423483034768,16.830094170382,16.9241170428422,222605.409219465,0.0,1.0
2011-07-22,23.85,23.96,23.58,23.77,52700,17.2495808321276,17.3291386472863,17.0543025585564,17.1917206029213,72865.2488563093,0.0,1.0
2011-07-25,23.75,23.91,23.53,23.53,99900,17.1772555456197,17.2929760040323,17.0181399153024,17.0181399153024,138125.965099531,0.0,1.0
2011-07-26,26.79,27.5951,25.74,25.95,460600,19.3759442554591,19.958235137134,18.6165287471264,18.7684118487929,636845.040288728,0.0,1.0
2011-07-27,26.65,27.1,26.22,26.69,404100,19.2746888543481,19.6001526436335,18.9636901223642,19.3036189689512,558725.750717922,0.0,1.0
2011-07-28,26.51,26.72,26.32,26.36,252400,19.173433453237,19.3253165549036,19.0360154088721,19.0649455234752,348978.914826043,0.0,1.0
2011-07-29,26.6,26.96,26.09,26.09,162800,19.2385262110941,19.4988972425225,18.869667249904,18.869667249904,225094.165347384,0.0,1.0
2011-08-01,26.64,27.0857,26.52,26.87,117700,19.2674563256973,19.5898101276629,19.1806659818878,19.4338044846654,162736.997920068,0.0,1.0
2011-08-02,26.02,26.77,25.53,26.38,489000,18.8190395493485,19.3614791981575,18.4646456454599,19.0794105807768,676112.081418124,0.0,1.0
2011-08-03,25.56,26.165,24.94,25.92,344800,18.5803661038725,19.020159589508,18.1296686475188,18.8420614011101,474322.623716396,0.13,1.0
2011-08-04,24.38,25.49,24.31,25.23,226400,17.722587074038,18.5294809071874,17.6717018773529,18.3404787480713,311446.177521439,0.0,1.0
2011-08-05,24.18,25.4,23.53,24.72,122200,17.5772007977949,18.464057082878,17.1046954000047,17.9697437436513,168103.899704593,0.0,1.0
2011-08-08,22.54,24.68,21.08,23.57,224000,16.3850333326012,17.9406664884027,15.3237135160263,17.1337726552533,308144.627936406,0.0,1.0
2011-08-09,23.25,23.38,21.07,23.01,297400,16.9011546132643,16.9956556928223,15.3164442022141,16.7266910817725,409117.019411996,0.0,1.0
2011-08-10,21.69,22.88,21.51,22.67,135700,15.7671416585678,16.6321900022145,15.636294009949,16.4795344121592,186675.116120404,0.0,1.0
2011-08-11,22.07,22.41,21.25,21.84,210500,16.0433755834298,16.2905322530431,15.4472918508329,15.8761813657502,289573.411520596,0.0,1.0
2011-08-12,22.09,22.5816,21.53,22.28,141300,16.0579142110541,16.4152736780597,15.6508326375733,16.1960311734851,194378.731818814,0.0,1.0
2011-08-15,22.66,22.7742,22.25,22.7742,60200,16.472265098347,16.5552806620819,16.1742232320486,16.5552806620819,82813.8687579094,0.0,1.0
2011-08-16,22.18,23.05,20.391,22.44,124100,16.1233380353635,16.7557683370211,14.8228577943687,16.3123401944796,170717.626459411,0.0,1.0
2011-08-17,21.83,22.68,21.6,22.35,56300,15.868912051938,16.4868037259714,15.7017178342584,16.2469163701702,77448.8506822309,0.0,1.0
2011-08-18,20.17,21.5,19.99,21.49,222000,14.66220595912,15.6290246961369,14.5313583105012,15.6217553823247,305393.336615546,0.0,1.0
2011-08-19,20.04,20.53,19.35,19.85,405100,14.567704879562,14.9239012563577,14.0661222265232,14.429587917131,557274.057040349,0.0,1.0
2011-08-22,19.81,20.61,19.73,20.61,145800,14.4005106618824,14.9820557668549,14.3423561513851,14.9820557668549,200569.13729075,0.0,1.0
2011-08-23,19.93,20.3686,19.5,20.3686,243600,14.4877424276283,14.8065745314295,14.1751619337055,14.8065745314295,335107.282880841,0.0,1.0
2011-08-24,20.56,20.7,19.43,19.88,349600,14.9457091977941,15.0474795911643,14.1242767370204,14.4513958585675,480925.722886464,0.0,1.0
2011-08-25,19.52,21.1315,19.49,20.75,228600,14.1897005613298,15.3611504821589,14.1678926198934,15.0838261602251,314472.597974387,0.0,1.0
2011-08-26,19.7,19.93,19.06,19.43,144300,14.3205482099487,14.4877424276283,13.8553121259706,14.1242767370204,198505.668800104,0.0,1.0
2011-08-29,20.65,20.73,19.79,19.94,93700,15.0111330221035,15.0692875326008,14.3859720342581,14.4950117414404,128897.998382327,0.0,1.0
2011-08-30,20.79,20.91,20.14,20.45,61400,15.1129034154737,15.2001351812196,14.6403980176836,14.8657467458604,84464.6435504259,0.0,1.0
2011-08-31,20.77,21.21,20.46,20.83,102600,15.0983647878494,15.4182145955843,14.8730160596726,15.1419806707224,141141.244760158,0.0,1.0
2011-09-01,20.18,20.99,19.85,20.55,104000,14.6694752729322,15.2582896917169,14.429587917131,14.938439883982,143067.14868476,0.0,1.0
2011-09-02,18.92,20.0,18.77,19.71,103000,13.7535417326004,14.5386276243134,13.6445020254181,14.3278175237608,141691.50302433,0.0,1.0
2011-09-06,18.54,18.6,18.165,18.32,137200,13.4773078077385,13.5209236906114,13.2047085397826,13.317382903871,188738.584611049,0.0,1.0
2011-09-07,19.09,19.12,18.57,18.85,140700,13.8771200674071,13.8989280088436,13.499115749175,13.7026565359153,193553.344422555,0.0,1.0
2011-09-08,18.6,19.1,18.45,18.91,113800,13.5209236906114,13.8843893812193,13.4118839834291,13.7462724187883,156548.476156978,0.0,1.0
2011-09-09,18.31,18.36,17.48,18.36,352300,13.3101135900589,13.3464601591197,12.7067605436499,13.3464601591197,484639.966169624,0.0,1.0
2011-09-12,18.09,18.63,17.82,18.27,246000,13.1501886861914,13.5427316320479,12.9539172132632,13.2810363348103,338408.832465876,0.0,1.0
2011-09-13,17.98,18.68,17.725,18.23,194900,13.0702262342577,13.5790782011087,12.8848587320477,13.2519590795616,268113.339217882,0.0,1.0
2011-09-14,18.35,18.61,17.84,18.11,177600,13.3391908453075,13.5281930044236,12.9684558408875,13.1647273138157,244314.669292437,0.0,1.0
2011-09-15,18.9,18.94,18.29,18.58,79700,13.7390031049761,13.7680803602248,13.2955749624346,13.5063850629871,109638.959136302,0.0,1.0
2011-09-16,18.46,19.05,18.27,19.05,149800,13.4191532972412,13.8480428121585,13.2810363348103,13.8480428121585,206071.719932472,0.0,1.0
2011-09-19,17.83,18.14,17.62,18.12,98500,12.9611865270754,13.1865352552522,12.8085309370201,13.1719966276279,135501.097552393,0.0,1.0
2011-09-20,17.65,18.48,17.6,17.98,136100,12.8303388784565,13.4336919248655,12.7939923093958,13.0702262342577,187225.374384576,0.0,1.0
2011-09-21,16.83,17.78,16.66,17.68,89400,12.2342551458597,12.9248399580146,12.110676811053,12.852146819893,122982.722042476,0.0,1.0
2011-09-22,16.09,16.77,16.01,16.24,243900,11.6963259237601,12.1906392629868,11.6381714132628,11.8053656309424,335519.976578971,0.0,1.0
2011-09-23,16.61,16.89,16.14,16.14,72500,12.0743302419922,12.2778710287326,11.7326724928209,11.7326724928209,99734.3103812033,0.0,1.0
2011-09-26,16.59,16.74,15.74,16.74,152800,12.0597916143679,12.1688313215503,11.4418999403346,12.1688313215503,210198.656913763,0.0,1.0
2011-09-27,16.97,17.57,16.45,16.89,79700,12.3360255392299,12.7721843679593,11.9580212209977,12.2778710287326,109638.959136302,0.0,1.0
2011-09-28,16.57,17.15,16.41,16.98,172900,12.0452529867436,12.4668731878487,11.9289439657491,12.343294853042,237849.134688414,0.0,1.0
2011-09-29,17.06,17.19,16.51,16.97,121200,12.4014493635393,12.4959504430973,12.0016371038707,12.3360255392299,166728.254044163,0.0,1.0
2011-09-30,16.45,17.09,16.3909,16.75,101800,11.9580212209977,12.4232573049758,11.9150595763679,12.1761006353624,140040.728231814,0.0,1.0
2011-10-03,15.91,16.72,15.57,16.35,193400,11.5654782751413,12.154292693926,11.318321605528,11.8853280828762,266049.870727236,0.0,1.0
2011-10-04,18.03,18.09,15.72,15.72,198600,13.1065728033185,13.1501886861914,11.4273613127103,11.4273613127103,273203.228161474,0.0,1.0
2011-10-05,17.54,18.18,17.17,18.02,168200,12.7503764265228,13.2156125105008,12.481411815473,13.0993034895063,231383.600084391,0.0,1.0
2011-10-06,17.74,17.89,17.37,17.5,66100,12.8957627027659,13.0048024099483,12.6267980917162,12.7212991712742,90930.1781544488,0.0,1.0
2011-10-07,17.05,17.88,16.73,17.88,69800,12.3941800497271,12.9975330961361,12.1615620077381,12.9975330961361,96020.0670980412,0.0,1.0
2011-10-10,18.1,18.14,17.16,17.43,89900,13.1574580000036,13.1865352552522,12.4741425016609,12.6704139745891,123670.544872692,0.0,1.0
2011-10-11,17.07,17.54,16.63,17.54,208700,12.4087186773515,12.7503764265228,12.0888688696166,12.7503764265228,287097.24933182,0.0,1.0
2011-10-12,17.15,17.88,16.82,17.23,299000,12.4668731878487,12.9975330961361,12.2269858320475,12.525027698346,411318.052468685,0.0,1.0
2011-10-13,16.76,17.06,15.78,16.95,154400,12.1833699491746,12.4014493635393,11.4709771955832,12.3214869116056,212399.689970451,0.0,1.0
2011-10-14,17.49,17.57,16.85,16.91,103400,12.714029857462,12.7721843679593,12.248793773484,12.2924096563569,142241.761288502,0.0,1.0
2011-10-17,17.34,17.48,17.24,17.29,110300,12.6049901502797,12.7067605436499,12.5322970121581,12.5686435812189,151733.716345471,0.0,1.0
2011-10-18,17.53,17.67,17.28,17.4,170300,12.7431071127107,12.8448775060809,12.5613742674067,12.6486060331526,234272.455971294,0.0,1.0
2011-10-19,17.14,17.72,17.01,17.54,104900,12.4596038740366,12.8812240751416,12.3651027944785,12.7503764265228,144305.229779147,0.0,1.0
2011-10-20,17.04,17.42,16.42,17.18,61700,12.386910735915,12.6631446607769,11.9362132795613,12.4886811292852,84877.3372485547,0.0,1.0
2011-10-21,17.52,17.639,17.01,17.36,93100,12.7358377988985,12.8223426332632,12.3651027944785,12.619528777904,128072.610986069,0.0,1.0
2011-10-24,18.19,18.66,17.54,17.89,200600,13.222881824313,13.5645395734844,12.7503764265228,13.0048024099483,275954.519482335,0.0,1.0
2011-10-25,19.8,20.31,18.75,18.75,264500,14.3932413480702,14.7639763524902,13.6299633977938,13.6299633977938,363858.277183838,0.0,1.0
2011-10-26,20.06,20.59,18.49,19.98,177700,14.5822435071863,14.9675171392306,13.4409612386777,14.524088996689,244452.23385848,0.0,1.0
2011-10-27,21.61,22.09,20.75,20.75,153200,15.7089871480706,16.0579142110541,15.0838261602251,15.0838261602251,210748.915177935,0.0,1.0
2011-10-28,20.89,21.87,20.88,21.56,111400,15.1855965535953,15.8979893071867,15.1783272397831,15.6726405790098,153246.926571945,0.0,1.0
2011-10-31,19.78,20.86,19.77,20.57,97700,14.3787027204459,15.1637886121588,14.3714334066338,14.9529785116063,134400.581024049,0.0,1.0
2011-11-01,19.51,19.87,18.43,19.03,108100,14.1824312475177,14.4441265447553,13.3973453558048,13.8335041845342,148707.295892525,0.0,1.0
2011-11-02,20.01,20.39,19.34,19.69,65200,14.6403980176836,14.9184265657455,14.1501897882059,14.4062687140524,89113.1510512323,0.13,1.0
2011-11-03,20.42,20.49,19.58,20.21,107900,14.9403761879609,14.9915919731302,14.3257867659292,14.786728832453,147474.064393068,0.0,1.0
2011-11-04,20.72,20.79,20.02,20.23,74600,15.1598724101151,15.2110881952844,14.647714558422,14.8013619139299,101960.752583159,0.0,1.0
2011-11-07,20.69,20.78,19.9,20.3247,54800,15.1379227878997,15.2037716545459,14.5599160695604,14.8706495547233,74898.7833988886,0.0,1.0
2011-11-08,21.13,21.165,20.32,20.8,79600,15.4598505803925,15.4854584729771,14.8672107805762,15.2184047360229,108794.583185247,0.0,1.0
2011-11-09,19.49,20.72,19.38,20.48,92800,14.259937899283,15.1598724101151,14.1794559511598,14.9842754323918,126835.89597476,0.0,1.0
2011-11-10,19.93,20.11,19.52,19.83,58000,14.5818656917758,14.7135634250683,14.2818875214984,14.508700284391,79272.4349842251,0.0,1.0
2011-11-11,20.66,20.78,20.05,20.14,55900,15.1159731656843,15.2037716545459,14.6696641806374,14.7355130472837,76402.226131348,0.0,1.0
2011-11-14,20.27,20.66,20.17,20.48,103100,14.8306280768838,15.1159731656843,14.7574626694991,14.9842754323918,140913.587015063,0.0,1.0
2011-11-15,20.82,21.02,20.13,20.13,59500,15.2330378174998,15.3793686322693,14.7281965065452,14.7281965065452,81322.5841648519,0.0,1.0
2011-11-16,19.85,20.61,19.665,20.61,102500,14.523333365868,15.0793904619919,14.3879773622063,15.0793904619919,140093.527342812,0.0,1.0
2011-11-17,19.55,19.81,19.37,19.4439,49500,14.3038371437138,14.4940672029141,14.1721394104213,14.2262086464786,67654.9229606751,0.0,1.0
2011-11-18,19.7,19.84,19.49,19.54,63000,14.4135852547909,14.5160168251295,14.259937899283,14.2965206029753,86106.2655863137,0.0,1.0
2011-11-21,19.21,19.55,19.06,19.36,66100,14.0550747586058,14.3038371437138,13.9453266475287,14.1648228696828,90343.2405596081,0.0,1.0
2011-11-22,19.0,19.33,18.952,19.21,37500,13.9014274030978,14.1428732474674,13.8663080075532,14.0550747586058,51253.729515663,0.0,1.0
2011-11-23,18.39,19.06,18.36,18.86,73400,13.455118418051,13.9453266475287,13.4331687958356,13.7989958327592,100320.633238658,0.0,1.0
2011-11-25,18.15,18.71,18.15,18.32,33800,13.2795214403277,13.6892477216821,13.2795214403277,13.4039026328817,46196.6948701173,0.0,1.0
2011-11-28,19.5,19.835,18.47,18.78,123000,14.2672544400215,14.5123585547603,13.5136507439588,13.7404635068514,168112.232811374,0.0,1.0
2011-11-29,19.41,19.675,19.22,19.54,58900,14.2014055733752,14.3952939029447,14.0623912993442,14.2965206029753,80502.5244926012,0.0,1.0
2011-11-30,21.3,21.41,19.95,20.27,135400,15.5842317729465,15.6647137210697,14.5964987732527,14.8306280768838,185060.132704554,0.0,1.0
2011-12-01,20.59,21.2,20.46,21.2,70200,15.064757380515,15.5110663655618,14.9696423509148,15.5110663655618,95946.9816533207,0.0,1.0
2011-12-02,20.61,21.07,20.26,20.99,67200,15.0793904619919,15.4159513359616,14.8233115361454,15.3574190100539,91846.6832920679,0.0,1.0
2011-12-05,21.28,21.75,20.72,20.96,66400,15.5695986914696,15.9134761061778,15.1598724101151,15.3354693878384,90753.2703957335,0.0,1.0
2011-12-06,21.45,21.84,21.1,21.29,72800,15.6939798840236,15.979324972824,15.4379009581771,15.576915232208,99500.5735664069,0.0,1.0
2011-12-07,20.94,21.41,20.16,21.26,100700,15.3208363063615,15.6647137210697,14.7501461287606,15.5549656099926,137633.34832606,0.0,1.0
2011-12-08,19.95,21.005,19.75,20.73,117600,14.5964987732527,15.3683938211616,14.4501679584833,15.1671889508536,160731.695761119,0.0,1.0
2011-12-09,21.13,21.36,20.01,20.01,83200,15.4598505803925,15.6281310173773,14.6403980176836,14.6403980176836,113714.941218751,0.0,1.0
2011-12-12,21.42,21.45,20.38,20.73,96700,15.6720302618082,15.6939798840236,14.911110025007,15.1671889508536,132166.283844389,0.0,1.0
2011-12-13,21.17,22.22,20.99,21.6,100700,15.4891167433464,16.257353520886,15.3574190100539,15.8037279951007,137633.34832606,0.0,1.0
2011-12-14,20.24,21.37,20.18,20.91,80400,14.8086784546684,15.6354475581158,14.7647792102376,15.2988866841461,109887.996081581,0.0,1.0
2011-12-15,21.18,21.35,20.46,20.63,92200,15.4964332840848,15.6208144766389,14.9696423509148,15.0940235434689,126015.83630251,0.0,1.0
2011-12-16,21.07,21.67,20.65,21.25,206800,15.4159513359616,15.85494378027,15.1086566249458,15.5476490692541,282647.233702376,0.0,1.0
2011-12-19,21.16,22.06,20.99,21.32,139000,15.4818002026079,16.1402888690704,15.3574190100539,15.5988648544235,189980.490738057,0.0,1.0
2011-12-20,22.03,22.395,21.43,21.68,152800,16.118339246855,16.3853929838093,15.6793468025467,15.8622603210085,208841.863199821,0.0,1.0
2011-12-21,21.99,22.0,21.1,21.92,144100,16.0890730839011,16.0963896246396,15.4379009581771,16.0378572987318,196950.997952187,0.0,1.0
2011-12-22,22.21,22.5,21.8,22.0,127800,16.2500369801475,16.4622166615632,15.9500588098701,16.0963896246396,174672.710189379,0.0,1.0
2011-12-23,22.28,22.52,22.01,22.34,67100,16.3012527653168,16.4768497430402,16.1037061653781,16.3451520097477,91710.0066800263,0.0,1.0
2011-12-27,22.51,22.68,21.89,22.1,60300,16.4695332023017,16.5939143948557,16.0159076765164,16.1695550320243,82415.9970611859,0.0,1.0
2011-12-28,21.84,22.61,21.77,22.32,74600,15.979324972824,16.5426986096864,15.9281091876547,16.3305189282707,101960.752583159,0.0,1.0
2011-12-29,22.25,22.46,21.88,21.98,128800,16.2793031431014,16.4329504986093,16.0085911357779,16.0817565431626,176039.476309797,0.0,1.0
2011-12-30,21.54,22.39,21.54,22.2,84200,15.7598287506699,16.38173471344,15.7598287506699,16.242720439409,115081.707339168,0.0,1.0
2012-01-03,22.29,22.66,21.95,22.13,89100,16.3085693060553,16.5792813133788,16.0598069209472,16.1915046542397,121778.861329215,0.0,1.0
2012-01-04,21.83,22.88,21.54,22.11,97500,15.9720084320856,16.7402452096252,15.7598287506699,16.1768715727628,133259.696740723,0.0,1.0
2012-01-05,21.98,22.09,21.12,21.65,109500,16.0817565431626,16.1622384912858,15.452534039654,15.840310698793,149660.890185736,0.0,1.0
2012-01-06,21.99,22.1581,21.56,21.96,165300,16.0890730839011,16.2120641337148,15.7744618321468,16.0671234616857,225926.439705042,0.0,1.0
2012-01-09,21.85,22.3281,21.64,22.08,84900,15.9866415135625,16.3364453262689,15.8329941580546,16.1549219505474,116038.443623461,0.0,1.0
2012-01-10,22.02,22.34,21.83,22.22,95100,16.1110227061165,16.3451520097477,15.9720084320856,16.257353520886,129979.458051721,0.0,1.0
2012-01-11,22.02,22.205,21.91,21.91,74900,16.1110227061165,16.2463787097783,16.0305407579933,16.0305407579933,102370.782419284,0.0,1.0
2012-01-12,22.21,22.31,21.88,22.2269,83900,16.2500369801475,16.3232023875322,16.0085911357779,16.2624019339955,114671.677503043,0.0,1.0
2012-01-13,21.92,22.08,21.56,21.89,75400,16.0378572987318,16.1549219505474,15.7744618321468,16.0159076765164,103054.165479493,0.0,1.0
2012-01-17,21.68,22.24,21.57,22.11,80500,15.8622603210085,16.2719866023629,15.7817783728853,16.1768715727628,110024.672693623,0.0,1.0
2012-01-18,22.08,22.22,21.55,21.55,61000,16.1549219505474,16.257353520886,15.7671452914083,15.7671452914083,83372.7333454781,0.0,1.0
2012-01-19,22.35,22.42,22.03,22.09,52800,16.3524685504861,16.4036843356554,16.118339246855,16.1622384912858,72165.2511580535,0.0,1.0
2012-01-20,22.41,22.61,22.2,22.26,67600,16.396367794917,16.5426986096864,16.242720439409,16.2866196838399,92393.3897402348,0.0,1.0
2012-01-23,22.21,22.74,22.02,22.42,41500,16.2500369801475,16.6378136392866,16.1110227061165,16.4036843356554,56720.7939973336,0.0,1.0
2012-01-24,22.44,22.59,21.81,22.05,57900,16.4183174171324,16.5280655282095,15.9573753506086,16.132972328332,79135.7583721834,0.0,1.0
2012-01-25,22.48,22.66,22.22,22.45,50400,16.4475835800863,16.5792813133788,16.257353520886,16.4256339578709,68885.0124690508,0.0,1.0
2012-01-26,22.46,22.81,22.08,22.58,31600,16.4329504986093,16.6890294244559,16.1549219505474,16.520748987471,43189.8094051987,0.0,1.0
2012-01-27,22.22,22.59,22.09,22.36,37600,16.257353520886,16.5280655282095,16.1622384912858,16.3597850912246,51390.4061277046,0.0,1.0
2012-01-30,21.85,22.2,21.78,21.99,44400,15.9866415135625,16.242720439409,15.9354257283932,16.0890730839011,60684.4157465449,0.0,1.0
2012-01-31,21.95,22.09,21.82,21.89,85100,16.0598069209472,16.1622384912858,15.9646918913471,16.0159076765164,116311.796847545,0.0,1.0
2012-02-01,22.79,22.88,22.21,22.21,87600,16.6743963429789,16.7402452096252,16.2500369801475,16.2500369801475,119728.712148589,0.0,1.0
2012-02-02,22.75,23.08,22.59,22.81,49200,16.645130180025,16.8865760243946,16.5280655282095,16.6890294244559,67244.8931245498,0.0,1.0
2012-02-03,23.25,23.95,22.96,23.14,64200,17.1060722465488,17.6210937765524,16.8927061841187,17.0251402918339,87258.4880086162,0.13,1.0
2012-02-06,23.23,23.3288,22.73,23.13,54700,17.0913573456916,17.1640489559264,16.7234848242604,17.0177828414053,74346.4064497086,0.0,1.0
2012-02-07,23.16,23.25,22.75,23.25,61200,17.0398551926912,17.1060722465488,16.7381997251176,17.1060722465488,83180.9885689612,0.0,1.0
2012-02-08,23.08,23.53,22.95,23.21,30800,16.9809955892622,17.3120808585502,16.8853487336901,17.0766424448343,41862.3275804576,0.0,1.0
2012-02-09,22.83,23.19,22.65,23.19,25500,16.7970593285466,17.0619275439771,16.6646252208314,17.0619275439771,34658.7452370672,0.0,1.0
2012-02-10,22.22,22.86,22.16,22.63,33600,16.3482548524006,16.8191316798325,16.3041101498289,16.6499103199742,45667.9937241356,0.0,1.0
2012-02-13,22.3,22.6,22.0,22.43,65700,16.4071144558296,16.6278379686883,16.1863909429709,16.5027613114017,89297.2377284436,0.0,1.0
2012-02-14,21.85,22.36,21.42,22.16,54200,16.0760291865416,16.4512591584013,15.7596588181108,16.3041101498289,73666.8232097661,0.0,1.0
2012-02-15,21.59,21.92,21.45,21.92,49600,15.8847354753974,16.1275313395419,15.7817311693966,16.1275313395419,67414.6574022952,0.0,1.0
2012-02-16,21.53,21.71,21.351,21.66,73000,15.8405907728256,15.9730248805408,15.7088924101533,15.9362376283977,99219.1530316042,0.0,1.0
2012-02-17,21.57,22.15,21.5,21.67,77400,15.8700205745401,16.2967526994003,15.8185184215398,15.9435950788263,105199.485543098,0.0,1.0
2012-02-21,21.87,21.92,21.6,21.77,38800,16.0907440873988,16.1275313395419,15.892092925826,16.0171695831126,52735.6594195375,0.0,1.0
2012-02-22,21.72,21.97,21.2421,21.2421,60100,15.9803823309695,16.164318591685,15.6287697749856,15.6287697749856,81685.9054410875,0.0,1.0
2012-02-23,22.28,22.3536,21.73,21.75,48900,16.3923995549724,16.446550390127,15.9877397813981,16.0024546822553,66463.2408663757,0.0,1.0
2012-02-24,22.6,22.64,22.035,22.24,207600,16.6278379686883,16.6572677704028,16.2121420194711,16.3629697532579,282162.961224123,0.0,1.0
2012-02-27,22.66,22.77,22.1,22.22,95400,16.67198267126,16.7529146259749,16.2599654472571,16.3482548524006,129664.482181028,0.0,1.0
2012-02-28,20.44,22.55,19.78,22.55,249200,15.0386286761057,16.5910507165452,14.5530369478166,16.5910507165452,338704.286787339,0.0,1.0
2012-02-29,20.32,21.95,20.24,20.66,155700,14.9503392709622,16.1496036908278,14.8914796675332,15.2004925855354,211622.220918093,0.0,1.0
2012-03-01,20.01,20.69,20.01,20.51,206100,14.7222583076749,15.2225649368213,14.7222583076749,15.0901308291061,280124.211504296,0.0,1.0
2012-03-02,20.12,20.44,19.9,20.05,146700,14.8031902623898,15.0386286761057,14.64132635296,14.7516881093894,199389.722599127,0.0,1.0
2012-03-05,20.3,20.46,19.9823,20.03,49200,14.935624370105,15.0533435769629,14.7018781699876,14.7369732085322,66870.9908103412,0.0,1.0
2012-03-06,20.17,20.27,19.8601,20.04,71900,14.8399775145329,14.9135520188191,14.6119701257498,14.7443306589608,97724.0699037304,0.0,1.0
2012-03-07,20.45,20.55,20.23,20.29,64000,15.0459861265343,15.1195606308206,14.8841222171046,14.9282669196763,86986.6547126393,0.0,1.0
2012-03-08,20.62,20.87,20.38,20.55,86500,15.1710627838209,15.3549990445365,14.994483973534,15.1195606308206,117567.900510051,0.0,1.0
2012-03-09,20.93,21.15,20.44,20.62,83700,15.3991437471082,15.5610076565379,15.0386286761057,15.1710627838209,113762.234366374,0.0,1.0
2012-03-12,20.65,21.04,20.32,20.91,90600,15.1931351351068,15.4800757018231,14.9503392709622,15.384428846251,123140.48307758,0.0,1.0
2012-03-13,21.46,21.52,20.69,20.88,50000,15.7890886198253,15.833233322397,15.2225649368213,15.3623564949651,67958.3239942492,0.0,1.0
2012-03-14,21.1,21.66,21.03,21.37,36600,15.5242204043948,15.9362376283977,15.4727182513945,15.7228715659677,49745.4931637906,0.0,1.0
2012-03-15,21.8,21.84,21.05,21.05,39500,16.0392419343984,16.0686717361129,15.4874331522517,15.4874331522517,53687.0759554571,0.0,1.0
2012-03-16,21.67,21.89,21.26,21.89,99200,15.9435950788263,16.1054589882561,15.6419396112528,16.1054589882561,134829.314804591,0.0,1.0
2012-03-19,21.69,22.15,21.59,21.59,57200,15.9583099796836,16.2967526994003,15.8847354753974,15.8847354753974,77744.3226494212,0.0,1.0
2012-03-20,21.53,21.75,21.32,21.48,43200,15.8405907728256,16.0024546822553,15.6860843138245,15.8038035206825,58715.9919310315,0.0,1.0
2012-03-21,21.51,21.88,21.43,21.43,50800,15.8258758719684,16.0981015378274,15.7670162685394,15.7670162685394,69045.6571781572,0.0,1.0
2012-03-22,21.01,21.51,20.79,21.24,45500,15.4580033505372,15.8258758719684,15.2961394411075,15.6272247103955,61842.074834767,0.0,1.0
2012-03-23,21.29,21.5,20.67,21.08,46300,15.6640119625387,15.8185184215398,15.207850035964,15.5095055035376,62929.4080186747,0.0,1.0
2012-03-26,21.98,22.21,21.51,21.63,139000,16.1716760421137,16.340897401972,15.8258758719684,15.9141652771119,188924.140704013,0.0,1.0
2012-03-27,21.8,22.11,21.62,21.93,68600,16.0392419343984,16.2673228976858,15.9068078266832,16.1348887899705,93238.8205201104,0.0,1.0
2012-03-28,22.07,22.08,21.48,21.76,96200,16.2378930959713,16.2452505463999,15.8038035206825,16.009812132684,130751.815364935,0.0,1.0
2012-03-29,22.17,22.24,21.59,21.83,50200,16.3114676002575,16.3629697532579,15.8847354753974,16.0613142856843,68230.1572902263,0.0,1.0
2012-03-30,22.03,22.39,21.77,22.39,76400,16.2084632942568,16.4733315096872,16.0171695831126,16.4733315096872,103840.319063213,0.0,1.0
2012-04-02,22.29,22.31,21.51,21.94,94100,16.399757005401,16.4144719062582,15.8258758719684,16.1422462403992,127897.565757177,0.0,1.0
2012-04-03,22.13,22.41,21.85,22.28,122000,16.282037798543,16.4880464105445,16.0760291865416,16.3923995549724,165818.310545968,0.0,1.0
2012-04-04,21.96,22.06,21.65,21.8,104000,16.1569611412564,16.2305356455426,15.9288801779691,16.0392419343984,141353.313908039,0.0,1.0
2012-04-05,22.12,22.39,21.81,21.81,131800,16.2746803481144,16.4733315096872,16.0465993848271,16.0465993848271,179138.142048841,0.0,1.0
2012-04-09,21.71,21.99,21.06,21.67,94300,15.9730248805408,16.1790334925423,15.4947906026803,15.9435950788263,128169.399053155,0.0,1.0
2012-04-10,21.31,21.96,21.24,21.59,132700,15.6787268633959,16.1569611412564,15.6272247103955,15.8847354753974,180361.391880738,0.0,1.0
2012-04-11,21.64,21.66,21.314,21.56,59800,15.9215227275405,15.9362376283977,15.6816698435674,15.8626631241115,81278.1554971221,0.0,1.0
2012-04-12,21.94,22.25,21.5,21.59,49800,16.1422462403992,16.3703272036865,15.8185184215398,15.8847354753974,67686.4906982722,0.0,1.0
2012-04-13,21.1,21.84,21.06,21.82,34500,15.5242204043948,16.0686717361129,15.4947906026803,16.0539568352557,46891.2435560321,0.0,1.0
2012-04-16,21.37,21.77,20.9325,21.22,32400,15.7228715659677,16.0171695831126,15.4009831097154,15.6125098095383,44036.9939482734,0.0,1.0
2012-04-17,21.71,22.18,21.63,21.63,49800,15.9730248805408,16.3188250506861,15.9141652771119,15.9141652771119,67686.4906982725,0.0,1.0
2012-04-18,21.19,21.59,21.04,21.58,79300,15.5904374582524,15.8847354753974,15.4800757018231,15.8773780249687,107781.90185488,0.0,1.0
2012-04-19,20.71,21.23,20.51,21.19,53900,15.2372798376785,15.6198672599669,15.0901308291061,15.5904374582524,73259.0732658009,0.0,1.0
2012-04-20,21.16,21.46,20.72,20.99,63900,15.5683651069666,15.7890886198253,15.2446372881071,15.44328844968,86850.7380646505,0.0,1.0
2012-04-23,20.29,20.78,19.9,20.63,98500,14.9282669196763,15.2887819906789,14.64132635296,15.1784202342495,133877.898268672,0.0,1.0
2012-04-24,20.19,21.0,19.69,20.16,262000,14.8546924153901,15.4506459001086,14.486819893959,14.8326200641043,356101.617729867,0.0,1.0
2012-04-25,20.13,20.47,19.835,20.37,165100,14.8105477128184,15.0607010273916,14.593502925174,14.9871265231053,224398.385829011,0.0,1.0
2012-04-26,19.9,20.12,19.8,20.03,96400,14.64132635296,14.8031902623898,14.5677518486738,14.7369732085322,131023.648660913,0.0,1.0
2012-04-27,20.2,20.25,19.68,19.91,70300,14.8620498658187,14.8988371179619,14.4794624435303,14.6486838033887,95549.4035359149,0.0,1.0
2012-04-30,19.5,20.09,19.46,20.09,86000,14.3470283358151,14.7811179111039,14.3175985341006,14.7811179111039,116888.317270109,0.0,1.0
2012-05-01,19.06,19.6899,19.04,19.52,75000,14.0233005169557,14.4867463194547,14.0085856160985,14.3617432366724,101937.485991374,0.0,1.0
2012-05-02,19.37,19.45,18.5,18.71,119500,14.3470283358151,14.4062829701396,13.7026341875364,13.8581776026381,161337.591717281,0.13,1.0
2012-05-03,19.05,19.68,18.93,19.36,119700,14.1100097985172,14.5766400438225,14.0211278470305,14.3396215065246,161607.612791285,0.0,1.0
2012-05-04,18.4,18.91,18.37,18.91,71800,13.6285658946308,14.0063141884494,13.6063454067591,14.0063141884494,96937.5655673703,0.0,1.0
2012-05-07,18.3,18.59,18.15,18.36,66000,13.5544976017252,13.7692956511514,13.4433951623668,13.5989385774685,89106.9544212596,0.0,1.0
2012-05-08,18.36,18.48,18.07,18.14,132700,13.5989385774685,13.6878205289553,13.3841405280423,13.4359883330762,179158.982601533,0.0,1.0
2012-05-09,17.98,18.23,17.77,18.06,68000,13.3174790644273,13.5026497966913,13.1619356493255,13.3767336987517,91807.1651612976,0.0,1.0
2012-05-10,17.78,18.25,17.56,18.19,158000,13.169342478616,13.5174634552724,13.0063922342237,13.473022479529,213316.648463017,0.0,1.0
2012-05-11,18.03,18.03,17.51,17.56,74100,13.3545132108801,13.3545132108801,12.9693580877709,13.0063922342237,100042.807918414,0.0,1.0
2012-05-14,17.79,18.0,17.62,17.79,74500,13.1767493079066,13.3322927230084,13.0508332099671,13.1767493079066,100582.850066422,0.0,1.0
2012-05-15,17.73,17.83,17.56,17.72,40000,13.1323083321632,13.2063766250688,13.0063922342237,13.1249015028727,54004.2148007637,0.0,1.0
2012-05-16,17.25,17.86,17.12,17.86,149300,12.7767805262164,13.2285971129405,12.6804917454391,13.2285971129405,201570.731743849,0.0,1.0
2012-05-17,16.81,17.3387,16.77,17.3,147300,12.4508800374317,12.8424791020236,12.4212527202695,12.8138146726692,198870.521003812,0.0,1.0
2012-05-18,16.75,17.08,16.63,16.78,86500,12.4064390616883,12.6508644282768,12.3175571102016,12.42865954956,116784.114506651,0.0,1.0
2012-05-21,17.17,17.23,16.64,16.64,65000,12.7175258918919,12.7619668676352,12.3249639394922,12.3249639394922,87756.8490512405,0.0,1.0
2012-05-22,16.6,17.14,16.39,17.13,79000,12.2953366223299,12.6953054040202,12.1397932072282,12.6878985747296,106658.324231508,0.0,1.0
2012-05-23,16.68,16.71,16.28,16.37,55000,12.3545912566544,12.3768117445261,12.058318085032,12.1249795486471,74255.7953510499,0.0,1.0
2012-05-24,16.52,16.74,16.25,16.74,53300,12.2360819880055,12.3990322323978,12.0360975971603,12.3990322323978,71960.6162220171,0.0,1.0
2012-05-25,16.53,16.6,16.27,16.47,78900,12.243488817296,12.2953366223299,12.0509112557415,12.1990478415527,106523.313694506,0.0,1.0
2012-05-29,16.79,16.92,16.63,16.66,44400,12.4360663788506,12.5323551596279,12.3175571102016,12.3397775980733,59944.6784288474,0.0,1.0
2012-05-30,16.29,16.74,16.22,16.6,38200,12.0657249143226,12.3990322323978,12.0138771092887,12.2953366223299,51574.025134729,0.0,1.0
2012-05-31,16.42,16.5,16.02,16.27,145200,12.1620136950999,12.2212683294243,11.8657405234775,12.0509112557415,196035.299726771,0.0,1.0
2012-06-01,15.9,16.31,15.825,15.96,70600,11.7768585719907,12.0805385729037,11.7213073523115,11.8212995477341,95317.4391233478,0.0,1.0
2012-06-04,15.9,16.13,15.6,16.04,55600,11.7768585719907,11.9472156456736,11.5546536932739,11.8805541820586,75065.8585730614,0.0,1.0
2012-06-05,15.8,15.97,15.63,15.76,44300,11.7027902790851,11.8287063770247,11.5768741811456,11.6731629619229,59809.6678918457,0.0,1.0
2012-06-06,16.38,16.45,15.79,15.91,53300,12.1323863779376,12.1842341829715,11.6953834497946,11.7842654012813,71960.6162220174,0.0,1.0
2012-06-07,16.2,16.68,16.11,16.62,51700,11.9990634507075,12.3545912566544,11.9324019870925,12.3101502809111,69800.447629987,0.0,1.0
2012-06-08,16.24,16.39,15.89,16.17,52000,12.0286907678698,12.1397932072282,11.7694517427002,11.9768429628359,70205.4792409924,0.0,1.0
2012-06-11,15.89,16.64,15.8083,16.47,48900,11.7694517427002,12.3249639394922,11.7089379473963,12.1990478415527,66020.1525939332,0.0,1.0
2012-06-12,16.21,16.21,15.67,16.01,35800,12.0064702799981,12.0064702799981,11.6065014983078,11.8583336941869,48333.7722466833,0.0,1.0
2012-06-13,16.32,16.66,16.14,16.14,124800,12.0879454021943,12.3397775980733,11.9546224749642,11.9546224749642,168493.150178381,0.0,1.0
2012-06-14,16.23,16.4,16.0,16.15,110700,12.0212839385792,12.1472000365187,11.8509268648963,11.9620293042547,149456.664461113,0.0,1.0
2012-06-15,16.37,16.43,16.02,16.19,139700,12.1249795486471,12.1694205243904,11.8657405234775,11.991656621417,188609.720191666,0.0,1.0
2012-06-18,16.26,16.36,16.11,16.27,48100,12.0435044264509,12.1175727193565,11.9324019870925,12.0509112557415,64940.0682979181,0.0,1.0
2012-06-19,17.0,17.07,16.3,16.31,84000,12.5916097939524,12.6434575989863,12.0731317436131,12.0805385729037,113408.851081603,0.0,1.0
2012-06-20,16.8,17.0,16.66,17.0,49500,12.4434732081411,12.5916097939524,12.3397775980733,12.5916097939524,66830.2158159451,0.0,1.0
2012-06-21,16.39,16.95,16.3,16.74,80100,12.1397932072282,12.5545756474996,12.0731317436131,12.3990322323978,108143.440138529,0.0,1.0
2012-06-22,16.61,16.71,16.355,16.56,134800,12.3027434516205,12.3768117445261,12.1138693047112,12.2657093051677,181994.203878573,0.0,1.0
2012-06-25,16.26,16.55,15.87,16.31,84200,12.0435044264509,12.2583024758771,11.754638084119,12.0805385729037,113678.872155607,0.0,1.0
2012-06-26,16.4,16.47,16.17,16.29,74100,12.1472000365187,12.1990478415527,11.9768429628359,12.0657249143226,100042.807918415,0.0,1.0
2012-06-27,16.5,16.71,16.4,16.46,88900,12.2212683294243,12.3768117445261,12.1472000365187,12.1916410122621,120024.367394697,0.0,1.0
2012-06-28,16.45,16.63,16.02,16.35,104500,12.1842341829715,12.3175571102016,11.8657405234775,12.1101658900659,141086.011166995,0.0,1.0
2012-06-29,17.5,17.59,16.705,16.81,70500,12.9619512584804,13.0286127220954,12.3731083298808,12.4508800374317,95182.4285863454,0.0,1.0
2012-07-02,18.19,18.22,17.37,17.61,156400,13.473022479529,13.4952429674007,12.8656624777031,13.0434263806765,211156.479870985,0.0,1.0
2012-07-03,18.26,18.41,18.09,18.19,129100,13.5248702845629,13.6359727239213,13.3989541866234,13.473022479529,174298.603269465,0.0,1.0
2012-07-05,17.92,18.24,17.88,18.15,34100,13.2730380886839,13.5100566259818,13.2434107715216,13.4433951623668,46038.5931176508,0.0,1.0
2012-07-06,17.44,17.9052,17.29,17.69,50100,12.917510282737,13.2620759813339,12.8064078433786,13.102681015001,67640.2790379563,0.0,1.0
2012-07-09,17.195,17.515,17.0601,17.44,108900,12.7360429651183,12.9730615024162,12.6361248379886,12.917510282737,147026.474795078,0.0,1.0
2012-07-10,16.735,17.44,16.55,17.3,92100,12.3953288177525,12.917510282737,12.2583024758771,12.8138146726692,124344.704578758,0.0,1.0
2012-07-11,16.57,16.8,16.42,16.8,48900,12.2731161344583,12.4434732081411,12.1620136950999,12.4434732081411,66020.1525939331,0.0,1.0
2012-07-12,16.35,16.42,16.07,16.38,71600,12.1101658900659,12.1620136950999,11.9027746699303,12.1323863779376,96667.5444933669,0.0,1.0
2012-07-13,16.29,16.39,16.06,16.35,99500,12.0657249143226,12.1397932072282,11.8953678406397,12.1101658900659,134335.484316899,0.0,1.0
2012-07-16,16.43,16.49,15.95,16.28,47100,12.1694205243904,12.2138615001338,11.8138927184435,12.058318085032,63589.9629278991,0.0,1.0
2012-07-17,16.64,16.77,16.16,16.58,33600,12.3249639394922,12.4212527202695,11.9694361335453,12.2805229637488,45363.5404326413,0.0,1.0
2012-07-18,16.65,16.66,16.32,16.55,57000,12.3323707687827,12.3397775980733,12.0879454021943,12.2583024758771,76956.0060910882,0.0,1.0
2012-07-19,16.46,16.81,16.44,16.67,30900,12.1916410122621,12.4508800374317,12.176827353681,12.3471844273639,41718.2559335898,0.0,1.0
2012-07-20,15.72,16.29,15.6,16.21,87400,11.6435356447606,12.0657249143226,11.5546536932739,12.0064702799981,117999.209339669,0.0,1.0
2012-07-23,15.5,15.66,15.18,15.36,74900,11.4805854003683,11.5990946690173,11.2435668630704,11.3768897903005,101122.89221443,0.0,1.0
2012-07-24,15.22,15.58,15.14,15.58,62200,11.2731941802326,11.5398400346928,11.2139395459082,11.5398400346928,83976.5540151875,0.0,1.0
2012-07-25,15.08,15.42,15.02,15.38,61000,11.1694985701648,11.4213307660438,11.1250575944214,11.3917034488816,82356.4275711643,0.0,1.0
2012-07-26,14.81,15.34,14.79,15.34,57500,10.9695141793197,11.3620761317194,10.9547005207385,11.3620761317194,77631.0587760973,0.0,1.0
2012-07-27,15.11,15.3,14.78,14.85,100700,11.1917190580365,11.3324488145571,10.947293691448,10.9991414964819,135955.610760922,0.0,1.0
2012-07-30,14.95,15.39,14.85,15.17,54000,11.0732097893875,11.3991102781722,10.9991414964819,11.2361600337798,72905.6899810308,0.0,1.0
2012-07-31,13.38,14.46,13.27,14.46,228300,9.91033759076956,10.7102751541501,9.82886246857339,10.7102751541501,308229.055975358,0.0,1.0
2012-08-01,12.74,13.75,12.74,13.27,110300,9.53258929695099,10.2883126242603,9.53258929695099,9.92915698355884,147412.414006912,0.13,1.0
2012-08-02,12.3,12.91,12.29,12.65,134000,9.20336329297466,9.65979025303275,9.19588088379338,9.46524761431947,179086.704233239,0.0,1.0
2012-08-03,12.86,12.98,12.3001,12.59,142100,9.62237820712635,9.71216711730171,9.20343811706647,9.42035315923178,189912.094563756,0.0,1.0
2012-08-06,12.69,13.14,12.64,12.89,101300,9.49517725104459,9.8318856642022,9.45776520513819,9.64482543467019,135384.20252856,0.0,1.0
2012-08-07,13.0,13.02,12.59,12.79,123500,9.72713193566427,9.74209675402683,9.42035315923178,9.57000134285739,165053.790841828,0.0,1.0
2012-08-08,13.07,13.37,12.855,12.96,104100,9.77950879993323,10.0039810753716,9.61863700253571,9.69720229893915,139126.31276627,0.0,1.0
2012-08-09,12.96,13.135,12.76,13.1,112400,9.69720229893915,9.82814445961156,9.54755411531355,9.80195602747707,150218.996685194,0.0,1.0
2012-08-10,12.86,12.99,12.78,12.96,42500,9.62237820712635,9.71964952648299,9.56251893367611,9.69720229893915,56799.8875366616,0.0,1.0
2012-08-13,12.66,12.87,12.49,12.81,51300,9.47273002350074,9.62986061630763,9.34552906741898,9.58496616121995,68560.8054266057,0.0,1.0
2012-08-14,12.15,12.77,12.018,12.73,128700,9.09112715525545,9.55503652449483,8.99235935406256,9.52510688776971,172003.424140432,0.0,1.0
2012-08-15,12.25,12.28,12.03,12.15,140300,9.16595124706826,9.1883984746121,9.00133824508009,9.09112715525545,187506.452268085,0.0,1.0
2012-08-16,12.6,12.769,11.95,12.21,516500,9.42783556841306,9.5542882835767,8.94147897162985,9.13602161034314,690285.692063193,0.0,1.0
2012-08-17,12.95,13.03,12.3,12.57,133300,9.68971988975787,9.74957916320811,9.20336329297466,9.40538834086922,178151.176673812,0.0,1.0
2012-08-20,13.24,13.28,12.74,13.0,94700,9.906709756015,9.93663939274012,9.53258929695099,9.72713193566427,126563.514111102,0.0,1.0
2012-08-21,13.17,13.4601,13.07,13.27,91000,9.85433289174604,10.071397582095,9.77950879993323,9.92915698355884,121618.582725558,0.0,1.0
2012-08-22,12.87,13.18,12.78,13.18,55800,9.62986061630763,9.86181530092732,9.56251893367611,9.86181530092732,74574.9111657816,0.0,1.0
2012-08-23,12.705,12.98,12.59,12.87,76200,9.50640086481651,9.71216711730171,9.42035315923178,9.62986061630763,101838.857183379,0.0,1.0
2012-08-24,12.66,12.75,12.51,12.65,66100,9.47273002350074,9.54007170613227,9.36049388578154,9.46524761431947,88340.5309687843,0.0,1.0
2012-08-27,12.62,12.77,12.51,12.75,46300,9.44280038677562,9.55503652449483,9.36049388578154,9.54007170613227,61878.4657164102,0.0,1.0
2012-08-28,12.69,12.71,12.55,12.64,70100,9.49517725104459,9.51014206940715,9.39042352250666,9.45776520513819,93686.4027369406,0.0,1.0
2012-08-29,12.76,12.84,12.62,12.76,62800,9.54755411531355,9.60741338876379,9.44280038677562,9.54755411531355,83930.1867600552,0.0,1.0
2012-08-30,12.53,12.7,12.5,12.7,24300,9.3754587041441,9.50265966022587,9.35301147660026,9.50265966022587,32476.17099155,0.0,1.0
2012-08-31,12.32,12.67,12.32,12.67,70900,9.21832811133722,9.48021243268203,9.21832811133722,9.48021243268203,94755.5770905719,0.0,1.0
2012-09-04,12.56,12.68,12.05,12.37,82700,9.39790593168794,9.48769484186331,9.01630306344265,9.25574015724362,110525.898806633,0.0,1.0
2012-09-05,12.81,12.87,12.55,12.64,84500,9.58496616121995,9.62986061630763,9.39042352250666,9.45776520513819,112931.541102304,0.0,1.0
2012-09-06,12.91,13.21,12.78,12.87,119200,9.65979025303275,9.88426252847116,9.56251893367611,9.62986061630763,159306.97869106,0.0,1.0
2012-09-07,13.24,13.31,12.76,12.98,77500,9.906709756015,9.95908662028396,9.54755411531355,9.71216711730171,103576.26550803,0.0,1.0
2012-09-10,13.39,13.6,13.23,13.23,96300,10.0189458937342,10.1760764865411,9.89922734683372,9.89922734683372,128701.862818365,0.0,1.0
2012-09-11,13.51,13.64,13.38,13.44,55000,10.1087348039096,10.2060061232662,10.0114634845529,10.0563579396406,73505.73681215,0.0,1.0
2012-09-12,13.56,13.7,13.53,13.56,38200,10.146146849816,10.2509005783539,10.1236996222721,10.146146849816,51053.0753858933,0.0,1.0
2012-09-13,13.77,14.089,13.55,13.57,105600,10.3032774426228,10.5419662955057,10.1386644406347,10.1536292589972,141131.014679329,0.0,1.0
2012-09-14,14.46,14.47,13.86,13.86,90600,10.8195636761312,10.8270460853125,10.3706191252544,10.3706191252544,121083.995548742,0.0,1.0
2012-09-17,13.23,14.33,13.14,14.33,100800,9.89922734683372,10.7222923567745,9.8318856642022,10.7222923567745,134715.968557541,0.0,1.0
2012-09-18,13.18,13.27,13.06,13.25,90200,9.86181530092732,9.92915698355884,9.77202639075195,9.91419216519628,120549.408371926,0.0,1.0
2012-09-19,12.97,13.21,12.84,13.21,70300,9.70468470812043,9.88426252847116,9.60741338876379,9.88426252847116,93953.6963253485,0.0,1.0
2012-09-20,12.79,12.94,12.74,12.93,47000,9.57000134285739,9.68223748057659,9.53258929695099,9.67475507139531,62813.9932758375,0.0,1.0
2012-09-21,12.69,13.04,12.595,13.04,313800,9.49517725104459,9.75706157238939,9.42409436382242,9.75706157238939,419383.640211868,0.0,1.0
2012-09-24,12.85,13.01,12.61,12.64,89100,9.61489579794507,9.73461434484555,9.43531797759434,9.45776520513819,119079.293635683,0.0,1.0
2012-09-25,12.71,13.045,12.67,12.95,82300,9.51014206940715,9.76080277698003,9.48021243268203,9.68971988975787,109991.311629818,0.0,1.0
2012-09-26,12.44,12.79,12.37,12.79,82000,9.30811702151258,9.57000134285739,9.25574015724362,9.57000134285739,109590.371247206,0.0,1.0
2012-09-27,12.86,12.88,12.45,12.45,54200,9.62237820712635,9.63734302548891,9.31559943069386,9.31559943069386,72436.562458519,0.0,1.0
2012-09-28,12.74,12.91,12.62,12.77,44400,9.53258929695099,9.65979025303275,9.44280038677562,9.55503652449483,59339.1766265358,0.0,1.0
2012-10-01,12.82,13.04,12.63,12.8,48100,9.59244857040123,9.75706157238939,9.45028279595691,9.57748375203867,64284.1080120805,0.0,1.0
2012-10-02,12.61,13.13,12.57,12.92,34100,9.43531797759434,9.82440325502092,9.40538834086922,9.66727266221403,45573.5568235332,0.0,1.0
2012-10-03,12.59,12.6887,12.37,12.59,73800,9.42035315923178,9.49420453785102,9.25574015724362,9.42035315923178,98631.3341224853,0.0,1.0
2012-10-04,12.76,12.82,12.44,12.61,38200,9.54755411531355,9.59244857040123,9.30811702151258,9.43531797759434,51053.0753858935,0.0,1.0
2012-10-05,12.84,13.13,12.84,12.9,38300,9.60741338876379,9.82440325502092,9.60741338876379,9.65230784385147,51186.7221800974,0.0,1.0
2012-10-08,12.76,12.96,12.73,12.8,16000,9.54755411531355,9.69720229893915,9.52510688776971,9.57748375203867,21383.4870726255,0.0,1.0
2012-10-09,12.38,12.77,12.36,12.74,29300,9.2632225664249,9.55503652449483,9.24825774806234,9.53258929695099,39158.5107017455,0.0,1.0
2012-10-10,12.36,12.55,12.26,12.36,104800,9.24825774806234,9.39042352250666,9.17343365624954,9.24825774806234,140061.840325697,0.0,1.0
2012-10-11,12.53,12.67,12.41,12.52,31200,9.3754587041441,9.48021243268203,9.28566979396874,9.36797629496282,41697.7997916198,0.0,1.0
2012-10-12,12.45,12.74,12.34,12.56,45400,9.31559943069386,9.53258929695099,9.23329292969978,9.39790593168794,60675.644568575,0.0,1.0
2012-10-15,12.39,12.56,12.38,12.52,37600,9.27070497560618,9.39790593168794,9.2632225664249,9.36797629496282,50251.19462067,0.0,1.0
2012-10-16,12.55,12.68,12.4,12.51,38400,9.39042352250666,9.48769484186331,9.27818738478746,9.36049388578154,51320.3689743013,0.0,1.0
2012-10-17,12.52,12.58,12.32,12.58,43800,9.36797629496282,9.4128707500505,9.21832811133722,9.4128707500505,58537.2958613124,0.0,1.0
2012-10-18,12.45,12.49,12.3,12.38,35300,9.31559943069386,9.34552906741898,9.20336329297466,9.2632225664249,47177.3183539801,0.0,1.0
2012-10-19,12.01,12.45,12.01,12.45,106300,8.98637342671753,9.31559943069386,8.98637342671753,9.31559943069386,142066.542238756,0.0,1.0
2012-10-22,11.99,12.09,11.94,12.0,57300,8.97140860835497,9.04623270016777,8.93399656244857,8.97889101753625,76579.6130788402,0.0,1.0
2012-10-23,12.01,12.2,11.8,12.2,88400,8.98637342671753,9.12853920116186,8.82924283391065,9.12853920116186,118143.766076256,0.0,1.0
2012-10-24,12.06,12.18,11.81,12.0,124600,9.02378547262393,9.11357438279929,8.83672524309193,8.97889101753625,166523.905578071,0.0,1.0
2012-10-25,12.04,12.23,11.89,12.2,98200,9.00882065426137,9.1509864287057,8.89658451654217,9.12853920116186,131241.151908239,0.0,1.0
2012-10-26,12.02,12.1,11.74,12.07,73200,8.99385583589881,9.05371510934905,8.78434837882297,9.03126788180521,97829.4533572619,0.0,1.0
2012-10-31,11.84,12.47,11.55,12.0,257000,8.95644378999241,9.43301132273694,8.73707143364969,9.0774768141815,339741.985920796,0.13,1.0
2012-11-01,11.96,12.22,11.81,11.81,177000,9.04721855813423,9.24389722244149,8.93375009795696,8.93375009795696,233985.725711988,0.0,1.0
2012-11-02,12.21,12.3,11.91,12.07,151200,9.23633265842968,9.30441373453604,9.00939573807514,9.13042876226423,199879.331794647,0.0,1.0
2012-11-05,12.8,12.83,12.09,12.17,99200,9.68264193512693,9.70533562716239,9.14555789028786,9.2060744023824,131137.762658922,0.0,1.0
2012-11-06,13.08,13.172,12.81,12.81,57900,9.89444972745783,9.96404371636656,9.69020649913875,9.69020649913875,76541.0933261248,0.0,1.0
2012-11-07,12.59,12.96,12.52,12.86,73800,9.52378609087876,9.80367495931602,9.47083414279603,9.72802931919784,97560.1500426253,0.0,1.0
2012-11-08,12.0,12.52,11.98,12.52,47700,9.0774768141815,9.47083414279603,9.06234768615786,9.47083414279603,63057.1701495018,0.0,1.0
2012-11-09,12.18,12.339,11.8,11.91,36400,9.21363896639422,9.33391553418213,8.92618553394514,9.00939573807514,48119.0983950076,0.0,1.0
2012-11-12,11.89,12.17,11.51,12.17,57000,8.9942666100515,9.2060744023824,8.70681317760242,9.2060744023824,75351.3353987757,0.0,1.0
2012-11-13,11.9,11.955,11.79,11.82,32300,9.00183117406332,9.04343627612832,8.91862096993332,8.94131466196878,42699.0900593062,0.0,1.0
2012-11-14,11.6,11.97,11.57,11.97,77800,8.77489425370878,9.05478312214605,8.75220056167333,9.05478312214605,102847.963053066,0.0,1.0
2012-11-15,11.55,11.6999,11.35,11.57,63800,8.73707143364969,8.85046424818684,8.58578015341334,8.75220056167333,84340.6175165244,0.0,1.0
2012-11-16,11.47,11.58,11.27,11.5,54300,8.67655492155515,8.75976512568515,8.52526364131879,8.6992486135906,71782.0616167284,0.0,1.0
2012-11-19,11.63,12.656,11.4023,11.72,61800,8.79758794574424,9.57371221335675,8.62534282319514,8.8656690218506,81696.7110113041,0.0,1.0
2012-11-20,11.38,11.716,11.27,11.55,108800,8.60847384544879,8.86264319624587,8.52526364131879,8.73707143364969,143828.513883979,0.0,1.0
2012-11-21,11.59,11.61,11.1201,11.44,28500,8.76732968969696,8.7824588177206,8.41187082678164,8.65386122951969,37675.6676993879,0.0,1.0
2012-11-23,11.79,11.82,11.6,11.66,20800,8.91862096993332,8.94131466196878,8.77489425370878,8.82028163777969,27496.6276542901,0.0,1.0
2012-11-26,12.1205,12.14,11.79,11.79,41000,9.16862981052391,9.18338071034695,8.91862096993332,8.91862096993332,54200.0833570141,0.0,1.0
2012-11-27,12.18,12.51,12.15,12.16,41100,9.21363896639422,9.46326957878421,9.19094527435877,9.19850983837059,54332.2786822751,0.0,1.0
2012-11-28,12.39,12.47,11.93,12.08,40900,9.3724948106424,9.43301132273694,9.02452486609877,9.13799332627604,54067.8880317531,0.0,1.0
2012-11-29,12.74,12.79,12.23,12.55,52900,9.63725455105602,9.67507737111511,9.25146178645331,9.49352783483148,69931.3270630743,0.0,1.0
2012-11-30,13.14,13.19,12.8,12.8,78400,9.93983711152874,9.97765993158783,9.68264193512693,9.68264193512693,103641.135004632,0.0,1.0
2012-12-03,13.3,13.44,13.1,13.29,71500,10.0608701357178,10.1667740318833,9.90957885548147,10.053305571706,94519.6575616224,0.0,1.0
2012-12-04,13.26,13.33,13.16,13.25,97200,10.0306118796706,10.0835638277533,9.95496623955238,10.0230473156587,128493.856153701,0.0,1.0
2012-12-05,13.34,13.7,13.27,13.35,43300,10.0911283917651,10.3634526961905,10.0381764436824,10.0986929557769,57240.5758380173,0.0,1.0
2012-12-06,13.31,13.41,13.18,13.31,61500,10.0684346997296,10.1440803398478,9.97009536757601,10.0684346997296,81300.1250355215,0.0,1.0
2012-12-07,13.25,13.42,13.11,13.32,70500,10.0230473156587,10.1516449038596,9.91714341949329,10.0759992637415,93197.7043090124,0.0,1.0
2012-12-10,13.25,13.34,13.19,13.32,40100,10.0230473156587,10.0911283917651,9.97765993158783,10.0759992637415,53010.3254296652,0.0,1.0
2012-12-11,13.43,13.52,13.25,13.3,72100,10.1592094678715,10.2272905439778,10.0230473156587,10.0608701357178,95312.8295131878,0.0,1.0
2012-12-12,13.43,13.55,13.3702,13.41,71000,10.1592094678715,10.2499842360133,10.1139733750808,10.1440803398478,93858.6809353167,0.0,1.0
2012-12-13,13.44,13.54,13.37,13.45,49700,10.1667740318833,10.2424196720015,10.1138220838006,10.1743385958951,65701.0766547218,0.0,1.0
2012-12-14,13.65,13.679,13.35,13.36,129500,10.3256298761315,10.3475671117657,10.0986929557769,10.1062575197887,171192.946213007,0.0,1.0
2012-12-17,14.21,14.28,13.517,13.67,132600,10.7492454607933,10.802197408876,10.2250211747743,10.3407590041551,175291.001296099,0.0,1.0
2012-12-18,14.93,14.965,14.132,14.16,77700,11.2938940696441,11.3203700436855,10.6902418615011,10.7114226407342,102715.767727805,0.0,1.0
2012-12-19,15.08,15.21,14.77,14.96,219400,11.4073625298214,11.5057018619751,11.1728610454551,11.3165877616796,290036.543622656,0.0,1.0
2012-12-20,15.14,15.18,14.98,15.05,114100,11.4527499138923,11.4830081699396,11.3317168897032,11.384668837786,150834.866122813,0.0,1.0
2012-12-21,15.61,15.72,14.88,14.98,326100,11.8082844224478,11.8914946265778,11.2560712495851,11.3317168897032,431088.955676152,0.0,1.0
2012-12-24,15.22,15.7,15.14,15.45,28800,11.6116057581405,11.9778062025497,11.550572350739,11.7870768044199,37749.8176505603,0.13,1.0
2012-12-26,15.33,15.55,14.71,14.75,35000,11.6955266933176,11.8633685636718,11.2225177859558,11.2530344896565,45876.5145058893,0.0,1.0
2012-12-27,15.31,15.53,14.92,15.38,52900,11.6802683414672,11.8481102118214,11.3827304803848,11.7336725729436,69339.0747817585,0.0,1.0
2012-12-28,15.15,15.45,14.982,15.27,53000,11.5582015266642,11.7870768044199,11.430031371121,11.6497516377665,69470.1505374892,0.0,1.0
2012-12-31,15.26,15.34,14.94,15.16,63600,11.6421224618413,11.7031558692428,11.3979888322352,11.5658307025894,83364.1806449871,0.0,1.0
2013-01-02,16.24,16.45,15.51,15.73,117900,12.38978170251,12.549994396939,11.832851859971,12.0006937303252,154538.316006981,0.0,1.0
2013-01-03,16.19,16.45,16.05,16.31,130500,12.351635822884,12.549994396939,12.2448273599313,12.4431859339863,171053.861229102,0.0,1.0
2013-01-04,16.1541,16.3,16.09,16.3,79100,12.3242470813126,12.4355567580611,12.2753440636321,12.4355567580611,103680.92278331,0.0,1.0
2013-01-07,16.15,16.21,15.91,16.03,62600,12.3211191191832,12.3668941747344,12.1380188969787,12.229569008081,82053.4230876766,0.0,1.0
2013-01-08,16.02,16.2,15.92,16.08,74600,12.2219398321558,12.3592649988092,12.1456480729039,12.2677148877069,97782.5137754095,0.0,1.0
2013-01-09,15.65,16.1,15.549,16.1,138800,11.9396603229237,12.2829732395573,11.8626056460793,12.2829732395573,181933.148954784,0.0,1.0
2013-01-10,15.55,15.77,15.38,15.77,113000,11.8633685636718,12.031210434026,11.7336725729436,12.031210434026,148115.603976157,0.0,1.0
2013-01-11,15.48,15.65,15.27,15.58,75000,11.8099643321955,11.9396603229237,11.6497516377665,11.8862560914474,98306.8167983338,0.0,1.0
2013-01-14,15.45,15.66,15.28,15.47,88100,11.7870768044199,11.9472894988489,11.6573808136916,11.8023351562703,115477.74079911,0.0,1.0
2013-01-15,15.41,15.6376,15.265,15.38,83200,11.7565601007191,11.9302001447765,11.6459370498039,11.7336725729436,109055.028768286,0.0,1.0
2013-01-16,14.95,15.4,14.87,15.32,75200,11.4056180081603,11.7489309247939,11.3445846007588,11.6878975173924,98568.9683097968,0.0,1.0
2013-01-17,15.32,15.44,15.07,15.07,34400,11.6878975173924,11.7794476284947,11.4971681192626,11.4971681192626,45090.0599715026,0.0,1.0
2013-01-18,15.1,15.29,15.01,15.28,48100,11.5200556470382,11.6650099896168,11.4513930637115,11.6573808136916,63047.438506665,0.0,1.0
2013-01-22,15.28,15.32,15.07,15.07,55400,11.6573808136916,11.6878975173924,11.4971681192626,11.4971681192626,72615.9686750364,0.0,1.0
2013-01-23,15.15,15.41,15.08,15.31,67700,11.5582015266642,11.7565601007191,11.5047972951878,11.6802683414672,88738.2866299627,0.0,1.0
2013-01-24,15.3,15.4,15.17,15.2,110200,11.672639165542,11.7489309247939,11.5734598785145,11.5963474062901,144445.482815686,0.0,1.0
2013-01-25,15.36,15.38,15.21,15.34,156600,11.7184142210932,11.7336725729436,11.6039765822153,11.7031558692428,205264.633474921,0.0,1.0
2013-01-28,15.69,15.83,15.16,15.4,51100,11.9701770266245,12.0769854895771,11.5658307025894,11.7489309247939,66979.7111785982,0.0,1.0
2013-01-29,15.43,15.73,15.28,15.73,69600,11.7718184525695,12.0006937303252,11.6573808136916,12.0006937303252,91228.7259888541,0.0,1.0
2013-01-30,15.58,15.73,15.36,15.36,165400,11.8862560914474,12.0006937303252,11.7184142210932,11.7184142210932,216799.299979259,0.0,1.0
2013-01-31,15.81,16.02,15.55,15.55,170800,12.0617271377268,12.2219398321558,11.8633685636718,11.8633685636718,223877.390788739,0.0,1.0
2013-02-01,16.41,16.57,15.78,15.97,124900,12.5194776932382,12.6415445080413,12.0388396099512,12.1837939525298,163713.618908159,0.0,1.0
2013-02-04,15.74,16.25,15.26,16.25,56900,12.0083229062504,12.3974108784352,11.6421224618413,12.3974108784352,74582.105011003,0.0,1.0
2013-02-05,15.57,15.89,15.48,15.89,43300,11.8786269155222,12.1227605451283,11.8099643321955,12.1227605451283,56755.8022315715,0.0,1.0
2013-02-06,15.86,15.89,15.4,15.51,48300,12.0998730173527,12.1227605451283,11.7489309247939,11.832851859971,63309.5900181273,0.0,1.0
2013-02-07,15.88,15.91,15.48,15.83,26600,12.1151313692031,12.1380188969787,11.8099643321955,12.0769854895771,34866.1510244758,0.0,1.0
2013-02-08,15.79,15.91,15.7,15.88,49100,12.0464687858764,12.1380188969787,11.9778062025497,12.1151313692031,64358.196063976,0.0,1.0
2013-02-11,15.94,15.95,15.57,15.81,37700,12.1609064247542,12.1685356006794,11.8786269155222,12.0617271377268,49415.5599106295,0.0,1.0
2013-02-12,16.19,16.27,15.82,15.95,69000,12.351635822884,12.4126692302855,12.069356313652,12.1685356006794,90442.2714544675,0.0,1.0
2013-02-13,16.18,16.32,16.024,16.27,71600,12.3440066469588,12.4508151099115,12.2249915025258,12.4126692302855,93850.2411034765,0.0,1.0
2013-02-14,16.18,16.27,16.13,16.15,39800,12.3440066469588,12.4126692302855,12.3058607673329,12.3211191191832,52168.1507809828,0.0,1.0
2013-02-15,16.56,16.82,16.17,16.28,81800,12.6339153321161,12.832273906171,12.3363774710336,12.4202984062107,107219.96818805,0.0,1.0
2013-02-19,17.25,17.37,16.59,16.59,73200,13.1603284709542,13.2518785820565,12.6568028598917,12.6568028598917,95947.4531951745,0.0,1.0
2013-02-20,16.87,17.42,16.84,17.23,90900,12.870419785797,13.2900244616825,12.8475322580214,13.1450701191039,119147.861959581,0.0,1.0
2013-02-21,16.65,17.05,16.49,16.84,34800,12.7025779154428,13.0077449524504,12.5805111006397,12.8475322580214,45614.362994427,0.0,1.0
2013-02-22,16.84,16.9292,16.648,16.79,41200,12.8475322580214,12.9155845072741,12.7010520802578,12.8093863783955,54003.2113612183,0.0,1.0
2013-02-25,16.51,16.78,16.1,16.24,122700,12.5957694524901,12.8017572024703,12.2829732395573,12.38978170251,160829.952282075,0.0,1.0
2013-02-26,13.59,14.21,12.51,14.21,531100,10.3680500823344,10.8410589896962,9.54409908241377,10.8410589896962,696143.338687936,0.0,1.0
2013-02-27,13.6,13.88,13.53,13.55,216900,10.3756792582596,10.5892961841649,10.3222750267832,10.3375333786336,284303.314180782,0.0,1.0
2013-02-28,13.6,13.67,13.4,13.55,106500,10.3756792582596,10.4290834897359,10.2230957397558,10.3375333786336,139595.679853634,0.0,1.0
2013-03-01,13.68,13.7,13.42,13.44,133300,10.4367126656611,10.4519710175115,10.2383540916061,10.2536124434565,174723.982389573,0.0,1.0
2013-03-04,13.47,13.62,13.3,13.59,111300,10.2764999712321,10.39093761011,10.1468039805039,10.3680500823344,145887.316128728,0.0,1.0
2013-03-05,13.58,13.66,13.43,13.6,133600,10.3604209064092,10.4214543138107,10.2459832675313,10.3756792582596,175117.209656766,0.0,1.0
2013-03-06,13.64,13.67,13.55,13.6,45200,10.4061959619603,10.4290834897359,10.3375333786336,10.3756792582596,59246.241590463,0.0,1.0
2013-03-07,13.69,13.7,13.52,13.56,69200,10.4443418415863,10.4519710175115,10.3146458508581,10.3451625545588,90704.4229659296,0.0,1.0
2013-03-08,13.89,14.07,13.67,13.84,90000,10.5969253600901,10.7342505267436,10.4290834897359,10.5587794804642,117968.180158001,0.0,1.0
2013-03-11,14.05,14.07,13.84,13.85,123600,10.7189921748932,10.7342505267436,10.5587794804642,10.5664086563894,162009.634083654,0.0,1.0
2013-03-12,14.41,14.64,14.06,14.06,113600,10.9936425082,11.1691135544794,10.7266213508184,10.7266213508184,148902.058510544,0.0,1.0
2013-03-13,14.55,14.7,14.36,14.38,63900,11.1004509711527,11.2148886100306,10.9554966285741,10.9707549804245,83757.4079121808,0.0,1.0
2013-03-14,14.75,14.79,14.51,14.54,90300,11.2530344896565,11.2835511933573,11.0699342674519,11.0928217952275,118361.407425195,0.0,1.0
2013-03-15,14.89,14.91,14.7,14.78,131700,11.3598429526092,11.3751013044596,11.2148886100306,11.2759220174321,172626.770297875,0.0,1.0
2013-03-18,14.86,14.97,14.55,14.74,80000,11.3369554248336,11.4208763600107,11.1004509711527,11.2454053137313,104860.60458489,0.0,1.0
2013-03-19,14.86,15.08,14.72,14.94,53100,11.3369554248336,11.5047972951878,11.230146961881,11.3979888322352,69601.2262932208,0.0,1.0
2013-03-20,15.05,15.05,14.87,14.97,47100,11.4819097674123,11.4819097674123,11.3445846007588,11.4208763600107,61736.6809493536,0.0,1.0
2013-03-21,14.9,15.1,14.86,14.88,42200,11.3674721285344,11.5200556470382,11.3369554248336,11.352213776684,55313.9689185293,0.0,1.0
2013-03-22,15.02,15.12,14.92,15.0,32600,11.4590222396367,11.5353139988886,11.3827304803848,11.4437638877863,42730.6963683425,0.0,1.0
2013-03-25,15.06,15.13,14.92,14.99,91400,11.4895389433374,11.5429431748138,11.3827304803848,11.4361347118611,119803.240738237,0.0,1.0
2013-03-26,15.07,15.25,14.91,15.2,57000,11.4971681192626,11.6344932859161,11.3751013044596,11.5963474062901,74713.1807667342,0.0,1.0
2013-03-27,14.94,15.12,14.78,14.96,42400,11.3979888322352,11.5353139988886,11.2759220174321,11.4132471840855,55576.1204299914,0.0,1.0
2013-03-28,14.95,15.07,14.82,14.97,112700,11.4056180081603,11.4971681192626,11.3064387211329,11.4208763600107,147722.376708964,0.0,1.0
2013-04-01,14.49,14.91,14.4,14.91,123400,11.0546759156016,11.3751013044596,10.9860133322748,11.3751013044596,161747.482572192,0.0,1.0
2013-04-02,14.63,15.19,14.47,14.56,131000,11.1614843785542,11.5887182303649,11.0394175637512,11.1080801470779,171709.240007758,0.0,1.0
2013-04-03,14.3,14.68,14.24,14.62,115500,10.9097215730229,11.1996302581802,10.8639465174718,11.153855202629,151392.497869435,0.0,1.0
2013-04-04,13.69,14.429,13.48,14.27,130100,10.4443418415863,11.0081379424579,10.2841291471573,10.8868340452474,170529.558206177,0.0,1.0
2013-04-05,13.55,13.63,13.34,13.42,146700,10.3375333786336,10.3985667860352,10.1773206842046,10.2383540916061,192288.133657542,0.0,1.0
2013-04-08,13.82,13.83,13.49,13.63,115800,10.5435211286138,10.551150304539,10.2917583230825,10.3985667860352,151785.725136628,0.0,1.0
2013-04-09,13.58,13.8399,13.45,13.81,102100,10.3604209064092,10.5587031887049,10.2612416193817,10.5358919526886,133828.346601466,0.0,1.0
2013-04-10,13.85,14.04,13.59,13.59,67900,10.5664086563894,10.711362998968,10.3680500823344,10.3680500823344,89000.4381414248,0.0,1.0
2013-04-11,13.79,14.0,13.76,13.87,41500,10.5206336008382,10.6808462952672,10.4977460730626,10.5816670082397,54396.4386284116,0.0,1.0
2013-04-12,13.66,13.89,13.52,13.72,41700,10.4214543138107,10.5969253600901,10.3146458508581,10.4672293693619,54658.5901398739,0.0,1.0
2013-04-15,13.33,13.78,13.21,13.6,142500,10.1696915082794,10.513004424913,10.0781413971771,10.3756792582596,186782.951916835,0.0,1.0
2013-04-16,13.55,13.67,13.28,13.45,126000,10.3375333786336,10.4290834897359,10.1315456286535,10.2612416193817,165155.452221202,0.0,1.0
2013-04-17,13.16,13.68,12.89,13.5,145400,10.0399955175512,10.4367126656611,9.83400776757103,10.2993874990077,190584.148833037,0.0,1.0
2013-04-18,13.24,13.49,13.155,13.23,62100,10.1010289249527,10.2917583230825,10.0361809295886,10.0933997490275,81398.0443090207,0.0,1.0
2013-04-19,13.16,13.48,13.11,13.27,58000,10.0399955175512,10.2841291471573,10.0018496379252,10.1239164527283,76023.9383240449,0.0,1.0
2013-04-22,12.64,13.24,12.42,13.24,112300,9.64327836944126,10.1010289249527,9.47543649908706,10.1010289249527,147198.073686039,0.0,1.0
2013-04-23,12.83,13.94,12.72,12.79,88400,9.78823271201988,10.6350712397161,9.70431177684278,9.75771600831912,115870.968066303,0.0,1.0
2013-04-24,12.55,12.91,12.4,12.85,82200,9.57461578611454,9.84926611942141,9.46017814723668,9.80349106387026,107744.271210974,0.0,1.0
2013-04-25,13.03,13.12,12.49,12.6,115200,9.9408162305237,10.0094788138504,9.52884073056339,9.61276166574049,150999.270602241,0.0,1.0
2013-04-26,12.69,13.02,12.61,13.02,45000,9.68142424906721,9.93318705459851,9.62039084166568,9.93318705459851,58984.0900790005,0.0,1.0
2013-04-29,13.06,13.185,12.79,12.79,38000,9.96370375829927,10.0590684573642,9.75771600831912,9.75771600831912,49808.7871778227,0.0,1.0
2013-04-30,13.22,13.2999,12.95,13.12,64000,10.0857705731023,10.1467276887446,9.87978282312217,10.0094788138504,83888.483667912,0.0,1.0
2013-05-01,12.49,13.07,12.49,13.07,107800,9.62802001759088,10.0751178246527,9.62802001759088,10.0751178246527,139844.121381137,0.13,1.0
2013-05-02,12.37,12.53,12.2,12.53,138700,9.53551702302635,9.65885434911238,9.40447111405994,9.65885434911238,179929.310162929,0.0,1.0
2013-05-03,13.13,13.18,12.2,12.6,40100,10.121369321935,10.1599122363369,9.40447111405994,9.71281442927502,52019.9375453026,0.0,1.0
2013-05-06,13.14,13.21,12.96,13.17,20100,10.1290779048154,10.183037984978,9.9903234129686,10.1522036534565,26074.8315376703,0.0,1.0
2013-05-07,13.32,13.32,13.08,13.2,28600,10.2678323966622,10.2678323966622,10.0828264075331,10.1753294020976,37101.5015909139,0.0,1.0
2013-05-08,13.31,13.6,13.25,13.27,62100,10.2601238137818,10.4836727173127,10.2138723164995,10.2292894822603,80559.5541536979,0.0,1.0
2013-05-09,14.2,14.71,13.12,13.24,120400,10.9461876901353,11.3393254170346,10.1136607390546,10.2061637336192,156189.538165946,0.0,1.0
2013-05-10,14.86,15.2,14.205,14.25,108000,11.4549541602402,11.717045978173,10.9500419815755,10.9847306045372,140103.572441214,0.0,1.0
2013-05-13,14.12,14.8,14.08,14.79,69200,10.8845190270923,11.408702662958,10.8536846955708,11.4009940800776,89770.0667864076,0.0,1.0
2013-05-14,14.66,14.66,14.1,14.1,81800,11.3007825026327,11.3007825026327,10.8691018613316,10.8691018613316,106115.483571216,0.0,1.0
2013-05-15,14.85,14.97,14.5801,14.66,92800,11.4472455773598,11.5397485719244,11.2391909254185,11.3007825026327,120385.291875414,0.0,1.0
2013-05-16,14.93,15.159,14.69,14.84,91300,11.5089142404029,11.6854407883635,11.3239082512738,11.4395369944795,118439.408924841,0.0,1.0
2013-05-17,15.25,15.28,14.94,14.99,68600,11.7555888925749,11.7787146412161,11.5166228232832,11.5551657376851,88991.7136061786,0.0,1.0
2013-05-20,15.3,15.555,15.12,15.25,75600,11.7941318069768,11.9907006704264,11.65537731513,11.7555888925749,98072.5007088498,0.0,1.0
2013-05-21,15.35,15.52,15.15,15.35,52700,11.8326747213787,11.9637206303451,11.6785030637712,11.8326747213787,68365.3543301108,0.0,1.0
2013-05-22,15.38,15.76,15.22,15.42,54900,11.8558004700198,12.1487266194742,11.7324631439338,11.8866348015413,71219.3159909505,0.0,1.0
2013-05-23,14.93,15.43,14.78,15.2,65600,11.5089142404029,11.8943433844217,11.3932854971972,11.717045978173,85099.9477050333,0.0,1.0
2013-05-24,15.01,15.03,14.84,14.95,38600,11.5705829034459,11.5860000692066,11.4395369944795,11.5243314061636,50074.05459473,0.0,1.0
2013-05-28,15.03,15.43,14.85,15.22,56900,11.5860000692066,11.8943433844217,11.4472455773598,11.7324631439338,73813.8265917138,0.0,1.0
2013-05-29,14.86,15.19,14.6,14.96,30700,11.4549541602402,11.7093373952927,11.2545310053504,11.532039989044,39825.7377217155,0.0,1.0
2013-05-30,14.67,14.86,14.58,14.81,49800,11.3084910855131,11.4549541602402,11.2391138395897,11.4164112458383,64603.3139590039,0.0,1.0
2013-05-31,14.41,14.63,14.22,14.53,76900,11.1080679306233,11.2776567539916,10.9616048558961,11.2005709251878,99758.9325993454,0.0,1.0
2013-06-03,17.25,17.38,14.09,14.49,914400,13.2973054686503,13.3975170460952,10.8613932784512,11.1697365936663,1186210.24666895,0.0,1.0
2013-06-04,17.55,17.75,17.29,17.55,255800,13.5285629550616,13.6827346126692,13.3281398001718,13.5285629550616,331837.905837617,0.0,1.0
2013-06-05,17.0,17.7199,16.631,17.53,176900,13.1045908966409,13.6595317781992,12.820144188355,13.5131457893009,229484.462637507,0.0,1.0
2013-06-06,17.22,17.27,16.8,16.98,74000,13.2741797200092,13.3127226344111,12.9504192390334,13.0891737308801,95996.8922282391,0.0,1.0
2013-06-07,17.47,17.62,17.25,17.41,219000,13.4668942920186,13.5825230352243,13.2973054686503,13.4206427947364,284098.910783573,0.0,1.0
2013-06-10,17.16,17.57,17.02,17.57,118700,13.2279282227269,13.5439801208224,13.1200080624017,13.5439801208224,153984.204155297,0.0,1.0
2013-06-11,17.19,17.44,16.92,16.97,34500,13.2510539713681,13.4437685433775,13.0429222335979,13.0814651479998,44755.3078631654,0.0,1.0
2013-06-12,17.27,17.5,16.98,17.39,32000,13.3127226344111,13.4900200406598,13.0891737308801,13.4052256289756,41512.1696122114,0.0,1.0
2013-06-13,17.75,17.89,17.25,17.25,67200,13.6827346126692,13.7906547729945,13.2973054686503,13.2973054686503,87175.556185644,0.0,1.0
2013-06-14,17.17,17.78,17.095,17.76,35900,13.2356368056073,13.7058603613103,13.1778224340045,13.6904431955496,46571.4652836998,0.0,1.0
2013-06-17,17.3,17.57,17.25,17.38,34200,13.3358483830522,13.5439801208224,13.2973054686503,13.3975170460952,44366.1312730511,0.0,1.0
2013-06-18,17.43,17.65,17.29,17.39,48100,13.4360599604971,13.6056487838654,13.3281398001718,13.4052256289756,62397.9799483555,0.0,1.0
2013-06-19,17.02,17.5,16.87,17.43,65900,13.1200080624017,13.4900200406598,13.004379319196,13.4360599604971,85489.1242951478,0.0,1.0
2013-06-20,16.78,16.95,16.52,16.76,55000,12.9350020732726,13.066047982239,12.7345789183828,12.9195849075119,71349.0415209886,0.0,1.0
2013-06-21,16.76,17.14,16.7,16.86,98500,12.9195849075119,13.2125110569662,12.8733334102296,12.9966707363156,127779.647087588,0.0,1.0
2013-06-24,16.58,16.84,16.3501,16.61,73200,12.7808304156651,12.9812535705549,12.6036100952452,12.8039561643062,94959.0879879336,0.0,1.0
2013-06-25,16.45,16.8,16.35,16.8,45600,12.6806188382202,12.9504192390334,12.6035330094164,12.9504192390334,59154.8416974012,0.0,1.0
2013-06-26,16.52,16.82,16.5,16.64,34400,12.7345789183828,12.9658364047941,12.7191617526221,12.8270819129473,44625.5823331274,0.0,1.0
2013-06-27,16.91,16.95,16.5,16.68,44600,13.0352136507175,13.066047982239,12.7191617526221,12.8579162444688,57857.5863970198,0.0,1.0
2013-06-28,16.72,17.15,16.64,16.8,150300,12.8887505759903,13.2202196398466,12.8270819129473,12.9504192390334,194977.471647357,0.0,1.0
2013-07-01,16.51,16.86,16.19,16.86,123000,12.7268703355024,12.9966707363156,12.4801956833304,12.9966707363156,159562.401946938,0.0,1.0
2013-07-02,16.33,16.47,15.98,16.45,137000,12.5881158436556,12.6960360039809,12.3183154428425,12.6806188382202,177723.976152281,0.0,1.0
2013-07-03,16.94,17.11,16.265,16.34,38300,13.0583393993586,13.1893853083251,12.5380100549332,12.595824426536,49684.8780046158,0.0,1.0
2013-07-05,17.25,17.42,17.02,17.24,40900,13.2973054686503,13.4283513776167,13.1200080624017,13.28959688577,53057.7417856079,0.0,1.0
2013-07-08,17.4,17.52,17.192,17.36,52700,13.412934211856,13.5054372064205,13.2525956879441,13.3820998803345,68365.3543301107,0.0,1.0
2013-07-09,17.75,17.8,17.32,17.57,75700,13.6827346126692,13.7212775270711,13.351265548813,13.5439801208224,98202.2262388877,0.0,1.0
2013-07-10,17.86,18.02,17.33,17.73,54900,13.7675290243533,13.8908663504394,13.3589741316933,13.6673174469084,71219.3159909505,0.0,1.0
2013-07-11,18.04,18.1,17.81,18.02,47800,13.9062835162001,13.9525350134824,13.7289861099514,13.8908663504394,62008.803358241,0.0,1.0
2013-07-12,17.79,18.205,17.61,17.99,28800,13.7135689441907,14.0334751337263,13.5748144523439,13.8677406017982,37360.9526509903,0.0,1.0
2013-07-15,17.86,17.93,17.6,17.76,37100,13.7675290243533,13.821489104516,13.5671058694635,13.6904431955496,48128.1716441578,0.0,1.0
2013-07-16,14.79,15.5,14.54,15.27,431500,11.4009940800776,11.9483034645844,11.2082795080682,11.7710060583357,559765.662114664,0.0,1.0
2013-07-17,14.9,15.02,14.69,14.84,119200,11.4857884917617,11.5782914863263,11.3239082512738,11.4395369944795,154632.831805488,0.0,1.0
2013-07-18,14.92,15.01,14.514,14.99,70200,11.5012056575225,11.5705829034459,11.1882371925792,11.5551657376851,91067.3220867889,0.0,1.0
2013-07-19,15.0,15.19,14.741,14.96,112300,11.5628743205655,11.7093373952927,11.3632220239637,11.532039989044,145681.770232855,0.0,1.0
2013-07-22,14.99,15.06,14.93,15.06,68800,11.5551657376851,11.6091258178478,11.5089142404029,11.6091258178478,89251.1646662549,0.0,1.0
2013-07-23,14.94,15.07,14.89,15.01,39900,11.5166228232832,11.6168344007281,11.4780799088814,11.5705829034459,51760.4864852264,0.0,1.0
2013-07-24,14.94,15.1,14.94,15.0,68600,11.5166228232832,11.6399601493693,11.5166228232832,11.5628743205655,88991.7136061787,0.0,1.0
2013-07-25,15.36,15.41,14.95,14.95,83600,11.8403833042591,11.878926218661,11.5243314061636,11.5243314061636,108450.543111902,0.0,1.0
2013-07-26,15.14,15.41,15.0,15.22,32300,11.6707944808908,11.878926218661,11.5628743205655,11.7324631439338,41901.3462023259,0.0,1.0
2013-07-29,14.99,15.18,14.88,15.14,98000,11.5551657376851,11.7016288124123,11.470371326001,11.6707944808908,127131.019437398,0.0,1.0
2013-07-30,15.25,15.88,15.0,15.0,173000,11.7555888925749,12.2412296140387,11.5628743205655,11.5628743205655,224425.166966019,0.0,1.0
2013-07-31,15.38,15.48,15.21,15.24,134100,11.9560120474647,12.0337494469931,11.8238584682665,11.847179688125,172503.840897128,0.13,1.0
2013-08-01,15.41,15.54,15.07,15.54,80200,11.9793332673232,12.0803918867101,11.7150261089268,12.0803918867101,103167.845189782,0.0,1.0
2013-08-02,15.54,15.69,15.2965,15.3,73300,12.0803918867101,12.1969979860027,11.8911013188585,11.893822127842,94291.8086335534,0.0,1.0
2013-08-05,15.55,15.59,15.436,15.46,61200,12.088165626663,12.1192605864743,11.9995449912006,12.0182019670874,78726.5851074139,0.0,1.0
2013-08-06,15.59,15.72,15.49,15.54,83300,12.1192605864743,12.2203192058612,12.041523186946,12.0803918867101,107155.629729536,0.0,1.0
2013-08-07,15.53,15.65,15.391,15.61,46900,12.0726181467573,12.1659030261914,11.9645631614129,12.13480806638,60331.3209401588,0.0,1.0
2013-08-08,15.95,16.22,15.5,15.7,70200,12.3991152247765,12.6090062035031,12.0492969268988,12.2047717259555,90304.0240937984,0.0,1.0
2013-08-09,15.86,16.09,15.74,15.97,36200,12.329151565201,12.5079475841162,12.2358666857669,12.4146627046822,46567.0323674572,0.0,1.0
2013-08-12,16.05,16.12,15.77,15.82,23300,12.4768526243049,12.5312688039747,12.2591879056254,12.2980566053896,29972.7031536396,0.0,1.0
2013-08-13,15.72,16.11,15.63,16.11,31100,12.2203192058612,12.5234950640219,12.1503555462857,12.5234950640219,40006.4836085062,0.0,1.0
2013-08-14,15.58,15.88,15.58,15.74,33500,12.1114868465215,12.3446990451066,12.1114868465215,12.2358666857669,43093.800671542,0.0,1.0
2013-08-15,15.37,15.58,15.21,15.58,45400,11.9482383075119,12.1114868465215,11.8238584682665,12.1114868465215,58401.7477757614,0.0,1.0
2013-08-16,15.15,15.66,15.03,15.28,39800,11.7772160285495,12.1736767661442,11.6839311491154,11.8782746479364,51198.0079620109,0.0,1.0
2013-08-19,15.01,15.49,14.95,15.06,49400,11.6683836692097,12.041523186946,11.6217412294927,11.7072523689739,63547.2762141546,0.0,1.0
2013-08-20,15.18,15.43,14.98,15.04,21100,11.800537248408,11.9948807472289,11.6450624493512,11.6917048890682,27142.6625125234,0.0,1.0
2013-08-21,14.88,15.27,14.86,15.08,30400,11.5673250498228,11.8705009079835,11.5517775699172,11.7227998488796,39106.0161317875,0.0,1.0
2013-08-22,15.05,15.27,14.72,14.9,35200,11.6994786290211,11.8705009079835,11.4429452105774,11.5828725297285,45280.650257859,0.0,1.0
2013-08-23,15.05,15.27,14.85,15.07,26200,11.6994786290211,11.8705009079835,11.5440038299643,11.7150261089268,33703.2112714746,0.0,1.0
2013-08-26,15.3,15.45,15.04,15.13,26500,11.893822127842,12.0104282271346,11.6917048890682,11.7616685486438,34089.1259043542,0.0,1.0
2013-08-27,15.01,15.93,14.92,15.17,48100,11.6683836692097,12.3835677448708,11.5984200096342,11.7927635084551,61874.9794716769,0.0,1.0
2013-08-28,15.22,15.32,14.822,14.94,28900,11.8316322082193,11.9093696077477,11.5222373580964,11.6139674895399,37176.4429673901,0.0,1.0
2013-08-29,15.48,15.618,15.15,15.23,28500,12.0337494469931,12.1410270583423,11.7772160285495,11.8394059481722,36661.8901235507,0.0,1.0
2013-08-30,15.05,15.4299,14.9,15.42,36100,11.6994786290211,11.9948030098294,11.5828725297285,11.9871070072761,46438.3941564974,0.0,1.0
2013-09-03,14.98,15.4,14.9,15.22,15400,11.6450624493512,11.9715595273704,11.5828725297285,11.8316322082193,19810.2844878134,0.0,1.0
2013-09-04,15.2,15.29,14.91,15.02,25900,11.8160847283136,11.8860483878892,11.5906462696814,11.6761574091626,33317.2966385953,0.0,1.0
2013-09-05,15.34,15.49,14.96,15.21,14400,11.9249170876534,12.041523186946,11.6295149694455,11.8238584682665,18523.902378215,0.0,1.0
2013-09-06,15.64,15.74,15.16,15.49,38900,12.1581292862385,12.2358666857669,11.7849897685023,12.041523186946,50040.2640633727,0.0,1.0
2013-09-09,16.29,16.33,15.65,15.69,20100,12.663422383173,12.6945173429843,12.1659030261914,12.1969979860027,25856.2804029252,0.0,1.0
2013-09-10,16.55,16.76,16.02,16.43,47300,12.8655396219468,13.0287881609564,12.4535314044464,12.7722547425127,60845.873783998,0.0,1.0
2013-09-11,16.5,16.79,16.36,16.51,42900,12.8266709221826,13.0521093808149,12.7178385628428,12.8344446621354,55185.7925017656,0.0,1.0
2013-09-12,16.11,16.64,16.01,16.58,15600,12.5234950640219,12.9355032815223,12.4457576644935,12.8888608418053,20067.560909733,0.0,1.0
2013-09-13,16.6,16.63,15.93,16.19,26900,12.904408321711,12.9277295415695,12.3835677448708,12.5856849836446,34603.6787481933,0.0,1.0
2013-09-16,16.6,16.87,16.43,16.87,24800,12.904408321711,13.1142993004376,12.7722547425127,13.1142993004376,31902.276318037,0.0,1.0
2013-09-17,16.8,16.96,16.575,16.63,36900,13.0598831207677,13.1842629600131,12.8849739718289,12.9277295415695,47467.4998441762,0.0,1.0
2013-09-18,17.22,17.33,16.73,16.75,46600,13.3863801987869,13.4718913382681,13.0054669410979,13.0210144210035,59945.4063072794,0.0,1.0
2013-09-19,17.67,17.85,17.0301,17.25,85200,13.7361984966646,13.8761258158157,13.2387568770825,13.4097014186454,109599.755737773,0.0,1.0
2013-09-20,18.22,18.48,17.8,17.8,198500,14.1637541940707,14.3658714328445,13.8372571160515,13.8372571160515,255346.848755256,0.0,1.0
2013-09-23,18.41,18.5,17.95,17.95,77700,14.3114552531746,14.3814189127502,13.9538632153441,13.9538632153441,99951.8899157857,0.0,1.0
2013-09-24,18.47,18.55,17.78,18.5,54600,14.3580976928917,14.4202876125144,13.8217096361458,14.3814189127502,70236.4631840652,0.0,1.0
2013-09-25,18.67,19.05,18.222,18.44,88100,14.5135724919484,14.8089746101563,14.1653089420613,14.3347764730331,113330.263855608,0.0,1.0
2013-09-26,18.51,18.95,18.21,18.76,62300,14.389192652703,14.7312372106279,14.1559804541179,14.583536151524,80141.6054279722,0.0,1.0
2013-09-27,18.83,18.92,18.2,18.2,25500,14.6379523311938,14.7079159907694,14.148206714165,14.148206714165,32802.7437947559,0.0,1.0
2013-09-30,19.06,19.37,18.57,18.66,136600,14.8167483501091,15.0577342886471,14.43583509242,14.5057987519956,175719.796171123,0.0,1.0
2013-10-01,19.06,19.36,18.85,19.1,62400,14.8167483501091,15.0499605486942,14.6534998110995,14.8478433099204,80270.2436389319,0.0,1.0
2013-10-02,18.76,19.02,18.36,18.86,64800,14.583536151524,14.7856533902977,14.2725865534104,14.6612735510523,83357.5607019676,0.0,1.0
2013-10-03,18.86,19.058,18.5,18.75,42300,14.6612735510523,14.8151936021185,14.3814189127502,14.5757624115711,54413.9632360069,0.0,1.0
2013-10-04,18.99,19.12,18.62,18.82,46200,14.7623321704392,14.8633907898261,14.4747037921842,14.630178591241,59430.8534634401,0.0,1.0
2013-10-07,18.6,18.8,18.5,18.8,92800,14.4591563122785,14.6146311113353,14.3814189127502,14.6146311113353,119376.25977072,0.0,1.0
2013-10-08,18.54,18.7,18.5,18.66,23600,14.4125138725615,14.5368937118069,14.3814189127502,14.5057987519956,30358.6177865192,0.0,1.0
2013-10-09,18.52,18.73,18.5,18.65,36400,14.3969663926558,14.5602149316654,14.3814189127502,14.4980250120427,46824.3087893771,0.0,1.0
2013-10-10,19.11,19.26,18.508,18.75,66000,14.8556170498733,14.9722231491658,14.3876379047124,14.5757624115711,84901.2192334856,0.0,1.0
2013-10-11,19.25,19.5,18.87,19.0,60100,14.964449409213,15.158792908034,14.6690472910052,14.7701059103921,77311.564786856,0.0,1.0
2013-10-14,18.94,19.24,18.88,19.2,100400,14.723463470675,14.9566756692602,14.676821030958,14.9255807094488,129152.763803667,0.0,1.0
2013-10-15,18.99,19.19,18.8,18.92,64300,14.7623321704392,14.917806969496,14.6146311113353,14.7079159907694,82714.3696471688,0.0,1.0
2013-10-16,18.92,19.19,18.89,19.05,94600,14.7079159907694,14.917806969496,14.6845947709108,14.8089746101563,121691.747567996,0.0,1.0
2013-10-17,19.06,19.16,18.75,18.75,45900,14.8167483501091,14.8944857496375,14.5757624115711,14.5757624115711,59044.9388305605,0.0,1.0
2013-10-18,19.46,19.54,19.12,19.28,60800,15.1276979482226,15.1898878678453,14.8633907898261,14.9877706290715,78212.0322635748,0.0,1.0
2013-10-21,19.19,19.579,19.16,19.56,36500,14.917806969496,15.2202054536614,14.8944857496375,15.205435347751,46952.9470003368,0.0,1.0
2013-10-22,19.01,19.49,19.0,19.34,47200,14.7778796503449,15.1510191680811,14.7701059103921,15.0344130687886,60717.2355730383,0.0,1.0
2013-10-23,19.08,19.5,18.159,18.95,36200,14.8322958300148,15.158792908034,14.1163343803584,14.7312372106279,46567.0323674572,0.0,1.0
2013-10-24,18.93,19.09,18.7625,19.08,34500,14.7156897307222,14.8400695699676,14.5854795865122,14.8322958300148,44380.1827811403,0.0,1.0
2013-10-25,18.39,19.0,18.0,19.0,56600,14.2959077732689,14.7701059103921,13.9927319151083,14.7701059103921,72809.2274032623,0.0,1.0
2013-10-28,18.37,18.46,18.1,18.46,57100,14.2803602933633,14.3503239529388,14.0704693146367,14.3503239529388,73452.418458061,0.0,1.0
2013-10-29,18.93,19.559,17.6,17.78,74500,14.7156897307222,15.2046579737557,13.6817823169948,13.8217096361458,95835.467165071,0.0,1.0
2013-10-30,18.43,18.919,18.39,18.86,54900,14.4280613524672,14.8108786070172,14.3967470576165,14.7646900221124,70127.7167654254,0.13,1.0
2013-10-31,18.52,18.75,18.355,18.43,62500,14.4985185158813,14.6785757112729,14.3693470496221,14.4280613524672,79835.7431300381,0.0,1.0
2013-11-01,18.57,18.89,18.35,18.49,68300,14.5376613844447,14.7881757432504,14.3654327627658,14.4750327947433,87244.5000925056,0.0,1.0
2013-11-04,18.66,18.82,18.51,18.77,39000,14.6081185478588,14.7333757272617,14.4906899421686,14.6942328586983,49817.5037131438,0.0,1.0
2013-11-05,18.6,18.83,18.35,18.52,27800,14.5611471055827,14.7412043009743,14.3654327627658,14.4985185158813,35510.938544241,0.0,1.0
2013-11-06,18.6,18.78,18.51,18.78,26400,14.5611471055827,14.702061432411,14.4906899421686,14.702061432411,33722.6178981281,0.0,1.0
2013-11-07,18.19,18.7,17.96,18.66,30400,14.2401755833629,14.6394328427095,14.0601183879713,14.6081185478588,38832.1054584505,0.0,1.0
2013-11-08,17.94,18.57,17.81,18.2,62300,14.0444612405459,14.5376613844447,13.9426897822811,14.2480041570756,79580.2687520221,0.0,1.0
2013-11-11,17.99,18.16,17.83,18.06,62700,14.0836041091093,14.2166898622249,13.9583469297065,14.1384041250981,80091.2175080543,0.0,1.0
2013-11-12,18.06,18.34,17.87,17.87,29000,14.1384041250981,14.3576041890531,13.9896612245572,13.9896612245572,37043.7848123376,0.0,1.0
2013-11-13,18.09,18.15,17.91,18.0,7600,14.1618898462361,14.2088612885122,14.0209755194079,14.091432682822,9708.02636461263,0.0,1.0
2013-11-14,17.82,18.07,17.67,18.04,16100,13.9505183559938,14.1462326988108,13.8330897503036,14.1227469776727,20565.6874302978,0.0,1.0
2013-11-15,17.88,18.03,17.32,17.78,43500,13.9974897982699,14.11491840396,13.5590896703598,13.9192040611431,55565.6772185063,0.0,1.0
2013-11-18,17.62,18.1,17.61,17.94,33300,13.7939468817402,14.1697184199488,13.7861183080275,14.0444612405459,42536.4839396843,0.0,1.0
2013-11-19,17.53,18.08,17.4,17.57,31200,13.7234897183261,14.1540612725234,13.6217182600613,13.7548040131768,39854.002970515,0.0,1.0
2013-11-20,17.42,17.69,17.2,17.57,18500,13.6373754074866,13.848746897729,13.4651467858077,13.7548040131768,23631.3799664913,0.0,1.0
2013-11-21,17.5,17.63,17.33,17.52,40300,13.7000039971881,13.8017754554529,13.5669182440725,13.7156611446134,51478.0871702484,0.0,1.0
2013-11-22,17.74,17.859,17.5,17.55,31400,13.8878897662923,13.9810497934732,13.7000039971881,13.7391468657515,40109.4773485312,0.0,1.0
2013-11-25,17.77,17.85,17.57,17.75,15100,13.9113754874304,13.9740040771318,13.7548040131768,13.895718340005,19288.3155402172,0.0,1.0
2013-11-26,17.91,17.95,17.47,17.85,45100,14.0209755194079,14.0522898142586,13.67651827605,13.9740040771318,57609.4722426354,0.0,1.0
2013-11-27,18.23,18.25,17.85,17.98,33000,14.2714898782136,14.287147025639,13.9740040771318,14.0757755353966,42153.2723726601,0.0,1.0
2013-11-29,18.24,18.31,17.96,18.25,33000,14.2793184519263,14.334118467915,14.0601183879713,14.287147025639,42153.2723726601,0.0,1.0
2013-12-02,17.84,18.15,17.43,18.15,54000,13.9661755034191,14.2088612885122,13.6452039811993,14.2088612885122,68978.0820643531,0.0,1.0
2013-12-03,17.57,17.93,16.97,17.76,32000,13.7548040131768,14.0366326668332,13.2850895904161,13.9035469137177,40875.9004825795,0.0,1.0
2013-12-04,17.04,17.5,16.94,17.5,44200,13.3398896064048,13.7000039971881,13.261603869278,13.7000039971881,56459.837541563,0.0,1.0
2013-12-05,17.03,17.2,16.89,17.14,29500,13.3320610326921,13.4651467858077,13.2224610007146,13.4181753435316,37682.4707573781,0.0,1.0
2013-12-06,17.25,17.37,17.06,17.29,55400,13.5042896543711,13.5982325389232,13.3555467538302,13.5356039492218,70766.4027104656,0.0,1.0
2013-12-09,17.2,17.37,17.06,17.32,29300,13.4651467858077,13.5982325389232,13.3555467538302,13.5590896703598,37426.9963793618,0.0,1.0
2013-12-10,17.23,17.355,17.02,17.22,53900,13.4886325069457,13.5864896783542,13.3242324589795,13.480803933233,68850.3448753449,0.0,1.0
2013-12-11,16.99,17.31,16.89,17.24,35300,13.3007467378414,13.5512610966472,13.2224610007146,13.4964610806584,45091.2277198456,0.0,1.0
2013-12-12,17.28,17.44,16.96,17.05,27300,13.5277753755091,13.653032554912,13.2772610167034,13.3477181801175,34872.2525992007,0.0,1.0
2013-12-13,17.41,17.56,17.0,17.23,33000,13.6295468337739,13.7469754394641,13.3085753115541,13.4886325069457,42153.2723726602,0.0,1.0
2013-12-16,18.09,18.3,17.5,17.5,78800,14.1618898462361,14.3262898942024,13.7000039971881,13.7000039971881,100656.904938352,0.0,1.0
2013-12-17,18.39,18.62,18.015,18.1,147700,14.3967470576165,14.5768042530081,14.103175543391,14.1697184199488,188667.828164906,0.0,1.0
2013-12-18,18.98,19.0,18.04,18.42,67000,14.8586329066645,14.8742900540899,14.1227469776727,14.4202327787545,85583.916635401,0.0,1.0
2013-12-19,18.86,18.97,18.69,18.9,30200,14.7646900221124,14.8508043329519,14.6316042689968,14.7960043169631,38576.6310804343,0.0,1.0
2013-12-20,19.99,20.36,18.79,18.99,206100,15.6493188516451,15.9389760790142,14.7098900061236,14.8664614803772,263266.346545613,0.0,1.0
2013-12-23,20.14,20.25,19.821,20.01,63600,15.7667474573353,15.8528617681748,15.5170159559008,15.6649759990705,81240.8522091266,0.0,1.0
2013-12-24,20.21,20.62,19.93,20.21,24400,15.821547473324,16.1425189955439,15.602347409369,15.821547473324,31167.8741179669,0.0,1.0
2013-12-26,20.13,20.24,19.97,20.12,76300,15.7589188836226,15.8450331944621,15.6336617042197,15.7510903099099,97463.4752131505,0.0,1.0
2013-12-27,20.38,20.43,19.89,20.2,41200,15.9546332264396,15.993776095003,15.5710331145183,15.8137188996114,52627.721871321,0.0,1.0
2013-12-30,20.11,20.42,20.03,20.38,41600,15.7432617361972,15.9859475212903,15.6806331464958,15.9546332264396,53138.6706273535,0.0,1.0
2013-12-31,20.14,20.3,19.951,20.17,37000,15.7667474573353,15.8920046367381,15.6187874141657,15.7902331784733,47262.7599329825,0.0,1.0
2014-01-02,19.71,20.02,19.42,20.02,36500,15.4301187876901,15.6728045727831,15.2030901500224,15.6728045727831,46624.0739879422,0.0,1.0
2014-01-03,20.24,20.46,19.71,19.73,37500,15.8450331944621,16.017261816141,15.4301187876901,15.4457759351154,47901.4458780227,0.0,1.0
2014-01-06,20.16,20.27,19.93,20.24,62800,15.7824046047606,15.8685189156001,15.602347409369,15.8450331944621,80218.9546970624,0.0,1.0
2014-01-07,20.52,20.87,20.29,20.29,35800,16.0642332584171,16.3382333383608,15.8841760630255,15.8841760630255,45729.9136648857,0.0,1.0
2014-01-08,19.92,20.44,19.59,20.44,74900,15.5945188356563,16.0016046687157,15.3361759031379,16.0016046687157,95675.1545670379,0.0,1.0
2014-01-09,19.88,20.12,19.6,20.01,37700,15.5632045408056,15.7510903099099,15.3440044768506,15.6649759990705,48156.920256039,0.0,1.0
2014-01-10,20.06,20.11,19.53,19.94,78400,15.7041188676339,15.7432617361972,15.2892044608619,15.6101759830817,100145.956182319,0.0,1.0
2014-01-13,19.31,19.98,19.15,19.94,27700,15.1169758391829,15.6414902779324,14.9917186597801,15.6101759830817,35383.2013552329,0.0,1.0
2014-01-14,19.64,19.98,19.365,19.45,44500,15.3753187717013,15.6414902779324,15.1600329946027,15.2265758711604,56843.0491085872,0.0,1.0
2014-01-15,19.67,19.85,19.424,19.59,32400,15.3988044928394,15.5397188196676,15.2062215795075,15.3361759031379,41386.8492386117,0.0,1.0
2014-01-16,19.33,19.91,19.19,19.62,30000,15.1326329866083,15.5866902619437,15.0230329546308,15.359661624276,38321.1567024182,0.0,1.0
2014-01-17,19.67,19.71,19.25,19.34,48900,15.3988044928394,15.4301187876901,15.0700043969069,15.140461560321,62463.4854249417,0.0,1.0
2014-01-21,19.93,20.05,19.41,19.85,47000,15.602347409369,15.6962902939212,15.1952615763097,15.5397188196676,60036.4788337887,0.0,1.0
2014-01-22,19.95,20.0,19.75,19.9,18800,15.6180045567944,15.6571474253578,15.4614330825408,15.578861688231,24014.5915335154,0.0,1.0
2014-01-23,19.92,19.99,19.51,19.91,73900,15.5945188356563,15.6493188516451,15.2735473134365,15.5866902619437,94397.7826769573,0.0,1.0
2014-01-24,19.08,20.0,18.73,19.71,41200,14.9369186437913,15.6571474253578,14.6629185638476,15.4301187876901,52627.7218713211,0.0,1.0
2014-01-27,18.44,19.45,18.37,19.175,30900,14.4358899261799,15.2265758711604,14.3810899101911,15.0112900940618,39470.7914034907,0.0,1.0
2014-01-28,18.26,18.52,18.02,18.52,41900,14.2949755993517,14.4985185158813,14.1070898302474,14.4985185158813,53521.8821943773,0.0,1.0
2014-01-29,17.55,18.16,17.37,18.03,31300,13.7391468657515,14.2166898622249,13.5982325389232,14.11491840396,39981.7401595229,0.0,1.0
2014-01-30,17.76,18.19,17.38,17.69,40800,13.9035469137177,14.2401755833629,13.6060611126359,13.848746897729,52116.7731152889,0.0,1.0
2014-01-31,16.68,17.58,16.62,17.43,91000,13.0580609527484,13.7626325868895,13.0110895104723,13.6452039811993,116240.841997335,0.0,1.0
2014-02-03,15.97,16.75,15.52,16.67,87200,12.5022322191482,13.1128609687371,12.1499464020776,13.0502323790357,111386.828815029,0.0,1.0
2014-02-04,16.47,16.698,15.84,16.01,73100,12.8936609047821,13.0721523854312,12.4004607608834,12.5335465139989,93375.8851648927,0.0,1.0
2014-02-05,16.01,16.67,15.7,16.3,73000,12.6353179722637,13.1561992877974,12.3906615967858,12.8641900654528,92497.078630354,0.13,1.0
2014-02-06,16.44,16.97,16.08,16.08,49100,12.9746800414751,13.3929635221309,12.6905629602749,12.6905629602749,62213.7885034295,0.0,1.0
2014-02-07,16.48,16.6,16.26,16.47,50500,13.0062486060529,13.1009542997863,12.832621500875,12.9983564649084,63987.705079902,0.0,1.0
2014-02-10,16.26,16.62,16.09,16.46,50200,12.832621500875,13.1167385820751,12.6984551014193,12.990464323764,63607.5800992294,0.0,1.0
2014-02-11,16.1,16.97,15.99,16.21,79000,12.7063472425638,13.3929635221309,12.6195336899748,12.7931607951527,100099.578243807,0.0,1.0
2014-02-12,16.41,16.65,16.11,16.11,87000,12.9510036180417,13.1404150055085,12.7142393837082,12.7142393837082,110236.244395079,0.0,1.0
2014-02-13,16.81,16.95,16.41,16.41,62000,13.2666892638197,13.377179239842,12.9510036180417,12.9510036180417,78559.1626723552,0.0,1.0
2014-02-14,16.92,17.085,16.75,16.82,30900,13.3535028164086,13.4837231452921,13.219336416953,13.2745814049641,39152.8730092868,0.0,1.0
2014-02-18,17.35,19.85,16.86,17.01,42700,13.69286488562,15.6659001717324,13.3061499695419,13.4245320867087,54104.4555824123,0.0,1.0
2014-02-19,17.13,17.35,17.07,17.23,59400,13.5192377804421,13.69286488562,13.4718849335754,13.5981591918866,75264.7461731918,0.0,1.0
2014-02-20,17.2,17.46,17.05,17.13,48700,13.5744827684532,13.7796784382089,13.4561006512865,13.5192377804421,61706.9551958662,0.0,1.0
2014-02-21,17.35,17.49,17.2,17.32,43600,13.69286488562,13.8033548616423,13.5744827684532,13.6691884621866,55244.8305244303,0.0,1.0
2014-02-24,17.26,17.71,17.14,17.37,44300,13.6218356153199,13.9769819668201,13.5271299215865,13.7086491679089,56131.7888126668,0.0,1.0
2014-02-25,17.39,17.648,17.2,17.22,44700,13.7244334501978,13.9280506917246,13.5744827684532,13.5902670507421,56638.6221202302,0.0,1.0
2014-02-26,17.68,17.88,17.4,17.48,38700,13.9533055433868,14.1111483662758,13.7323255913422,13.7954627204978,49036.1225067766,0.0,1.0
2014-02-27,18.0,18.0,17.58,17.67,30700,14.2058540600092,14.2058540600092,13.8743841319423,13.9454134022424,38899.4563555049,0.0,1.0
2014-02-28,18.39,18.58,17.95,18.0,111500,14.5136475646427,14.6635982463873,14.1663933542869,14.2058540600092,141279.784483349,0.0,1.0
2014-03-03,18.36,18.61,17.97,18.27,39200,14.4899711412094,14.6872746698206,14.1821776365758,14.4189418709093,49669.664141231,0.0,1.0
2014-03-04,19.24,19.4,18.115,18.64,96300,15.1844795619209,15.3107538202321,14.2966136831704,14.710951093254,122020.118795933,0.0,1.0
2014-03-05,19.2,19.31,18.9551,19.14,31600,15.1529109973431,15.2397245499321,14.9596324607156,15.1055581504764,40039.8312975231,0.0,1.0
2014-03-06,19.02,19.32,18.94,19.3,33800,15.010852456743,15.2476166910765,14.9477153275874,15.2318324087876,42827.4144891228,0.0,1.0
2014-03-07,19.65,19.94,18.86,19.22,209600,15.5080573488434,15.7369294420324,14.8845781984318,15.168695279632,265580.653163316,0.0,1.0
2014-03-10,19.39,19.6,19.27,19.54,52200,15.3028616790877,15.4685966431211,15.2081559853543,15.4212437962544,66141.7466370474,0.0,1.0
2014-03-11,19.35,19.48,18.96,19.48,47600,15.2712931145099,15.3738909493877,14.9634996098763,15.3738909493877,60313.1636000662,0.0,1.0
2014-03-12,19.29,19.46,19.1,19.28,46700,15.2239402676432,15.3581066670988,15.0739895858986,15.2160481264987,59172.7886580481,0.0,1.0
2014-03-13,18.99,19.35,18.85,19.35,36800,14.9871760333097,15.2712931145099,14.8766860572874,15.2712931145099,46628.6642958495,0.0,1.0
2014-03-14,18.95,19.17,18.81,18.85,34900,14.9556074687319,15.1292345739098,14.8451174927096,14.8766860572874,44221.2060849225,0.0,1.0
2014-03-17,19.05,19.26,18.91,19.03,42000,15.0345288801764,15.2002638442098,14.9240389041541,15.0187445978875,53217.4972941761,0.0,1.0
2014-03-18,19.26,19.4897,19.0,19.09,137600,15.2002638442098,15.3815463262978,14.9950681744541,15.0660974447542,174350.657801873,0.0,1.0
2014-03-19,18.97,19.26,18.45,19.26,72500,14.9713917510208,15.2002638442098,14.5610004115094,15.2002638442098,91863.5369958992,0.0,1.0
2014-03-20,19.0,19.19,18.88,18.88,78900,14.9950681744541,15.1450188561987,14.9003624807207,14.9003624807207,99972.8699169169,0.0,1.0
2014-03-21,19.23,19.79,18.9706,19.11,167600,15.1765874207765,15.6185473248657,14.9718652794895,15.0818817270431,212363.155869141,0.0,1.0
2014-03-24,19.2,19.48,18.77,19.24,103000,15.1529109973431,15.3738909493877,14.8135489281318,15.1844795619209,130509.576697623,0.0,1.0
2014-03-25,19.48,19.75,19.09,19.26,73600,15.3738909493877,15.5869787602879,15.0660974447542,15.2002638442098,93257.3285916993,0.0,1.0
2014-03-26,19.19,19.85,19.16,19.69,102800,15.1450188561987,15.6659001717324,15.1213424327653,15.5396259134212,130256.160043841,0.0,1.0
2014-03-27,18.94,19.45,18.93,19.21,56400,14.9477153275874,15.3502145259544,14.939823186443,15.1608031384876,71463.4963664653,0.0,1.0
2014-03-28,19.26,19.5,18.65,18.92,62800,15.2002638442098,15.3896752316766,14.7188432343984,14.9319310452985,79572.8292874826,0.0,1.0
2014-03-31,20.07,20.25,19.1187,19.37,145500,15.8395272769102,15.9815858175103,15.0887478898388,15.2870773967988,184360.615626254,0.0,1.0
2014-04-01,20.34,20.6,19.89,20.18,84800,16.0526150878104,16.2578107575661,15.6974687363102,15.9263408294992,107448.661203479,0.0,1.0
2014-04-02,20.34,20.46,20.16,20.4,43800,16.0526150878104,16.1473207815438,15.9105565472103,16.0999679346771,55498.2471782122,0.0,1.0
2014-04-03,20.15,20.71,20.11,20.42,46100,15.9026644060658,16.344624310155,15.871095841488,16.115752216966,58412.538696703,0.0,1.0
2014-04-04,19.43,20.35,19.32,20.35,59700,15.3344302436655,16.0605072289548,15.2476166910765,16.0605072289548,75644.8711538645,0.0,1.0
2014-04-07,19.63,19.72,18.98,19.43,85100,15.4922730665545,15.5633023368545,14.9792838921652,15.3344302436655,107828.786184152,0.0,1.0
2014-04-08,19.81,20.14,19.54,19.7,86200,15.6343316071546,15.8947722649214,15.4212437962544,15.5475180545656,109222.577779952,0.0,1.0
2014-04-09,20.09,20.16,19.56,19.9,77500,15.8553115591991,15.9105565472103,15.4370280785433,15.7053608774546,98198.9533404443,0.0,1.0
2014-04-10,19.53,20.09,19.32,20.09,43600,15.41335165511,15.8553115591991,15.2476166910765,15.8553115591991,55244.8305244304,0.0,1.0
2014-04-11,19.25,19.53,19.11,19.35,53900,15.1923717030654,15.41335165511,15.0818817270431,15.2712931145099,68295.7881941926,0.0,1.0
2014-04-14,19.53,19.88,19.09,19.5,49800,15.41335165511,15.6895765951657,15.0660974447542,15.3896752316766,63100.7467916659,0.0,1.0
2014-04-15,19.24,19.6,18.88,19.56,46100,15.1844795619209,15.4685966431211,14.9003624807207,15.4370280785433,58412.538696703,0.0,1.0
2014-04-16,19.48,19.6,19.14,19.45,25300,15.3738909493877,15.4685966431211,15.1055581504764,15.3502145259544,32057.2067033966,0.0,1.0
2014-04-17,19.95,19.99,19.4,19.48,27800,15.7448215831768,15.7763901477546,15.3107538202321,15.3738909493877,35224.9148756691,0.0,1.0
2014-04-21,20.04,20.25,19.88,19.91,32600,15.8158508534769,15.9815858175103,15.6895765951657,15.713253018599,41306.9145664319,0.0,1.0
2014-04-22,20.2,20.33,20.03,20.14,47500,15.9421251117881,16.0447229466659,15.8079587123324,15.8947722649214,60186.4552731753,0.0,1.0
2014-04-23,19.93,20.45,19.88,20.22,71200,15.7290373008879,16.1394286403993,15.6895765951657,15.957909394077,90216.3287463179,0.0,1.0
2014-04-24,19.57,20.11,19.5,20.09,44100,15.4449202196878,15.871095841488,15.3896752316766,15.8553115591991,55878.3721588848,0.0,1.0
2014-04-25,19.16,19.5,18.94,19.44,49400,15.1213424327653,15.3896752316766,14.9477153275874,15.3423223848099,62593.9134841026,0.0,1.0
2014-04-28,19.3,19.56,18.95,19.3,72900,15.2318324087876,15.4370280785433,14.9556074687319,15.2318324087876,92370.370303463,0.0,1.0
2014-04-29,19.06,19.56,18.8,18.8,120000,15.0424210213208,15.4370280785433,14.8372253515652,14.8372253515652,152049.992269075,0.0,1.0
2014-04-30,18.85,19.1,18.32,19.1,105400,14.9792838921652,15.1779481347669,14.5581156978497,15.1779481347669,132635.846566682,0.13,1.0
2014-05-01,18.26,19.146,18.04,18.84,117500,14.5104362796253,15.2145023554056,14.3356117461359,14.9713373224612,147862.542424907,0.0,1.0
2014-05-02,18.06,18.6899,17.96,18.34,53700,14.351504885544,14.8520593112031,14.2720391885033,14.5740088372579,67576.3278997231,0.0,1.0
2014-05-05,17.82,18.04,17.54,17.93,60500,14.1607872126464,14.3356117461359,13.9382832609325,14.2481994793911,76133.479291122,0.0,1.0
2014-05-06,17.55,17.86,17.43,17.65,57400,13.9462298306366,14.1925734914627,13.8508709941878,14.0256955276773,72232.4249803373,0.0,1.0
2014-05-07,17.78,17.78,17.27,17.63,59500,14.1290009338301,14.1290009338301,13.7237258789227,14.0098023882691,74875.07467474,0.0,1.0
2014-05-08,18.59,18.99,17.83,17.83,89500,14.7726730798595,15.0905358680222,14.1687337823505,14.1687337823505,112627.213166205,0.0,1.0
2014-05-09,18.78,18.9,18.14,18.49,47400,14.9236579042368,15.0190167406856,14.4150774431765,14.6932073828188,59648.3788165153,0.0,1.0
2014-05-12,19.13,19.48,18.86,18.97,90800,15.2017878438791,15.4799177835214,14.9872304618693,15.074642728614,114263.139167502,0.0,1.0
2014-05-13,18.84,19.14,18.68,19.14,65400,14.9713373224612,15.2097344135832,14.8441922071961,15.2097344135832,82299.6619113946,0.0,1.0
2014-05-14,18.25,18.83,18.14,18.83,44100,14.5024897099213,14.9633907527571,14.4150774431765,14.9633907527571,55495.6435824541,0.0,1.0
2014-05-15,18.19,18.28,17.83,18.1,66000,14.4548102916969,14.5263294190335,14.1687337823505,14.3832911643603,83054.7046812238,0.0,1.0
2014-05-16,18.49,18.49,17.96,18.16,36200,14.6932073828188,14.6932073828188,14.2720391885033,14.4309705825847,45554.2471130351,0.0,1.0
2014-05-19,18.675,19.05,18.47,18.47,48800,14.8402189223441,15.1382152862466,14.6773142434107,14.6773142434107,61410.1452794504,0.0,1.0
2014-05-20,18.3,18.59,18.05,18.59,75800,14.5422225584416,14.7726730798595,14.3435583158399,14.7726730798595,95387.0699217693,0.0,1.0
2014-05-21,18.44,18.72,18.05,18.41,47900,14.6534745342985,14.8759784860124,14.3435583158399,14.6296348251863,60277.5811247066,0.0,1.0
2014-05-22,18.57,18.68,18.4,18.4,33100,14.7567799404514,14.8441922071961,14.6216882554823,14.6216882554823,41653.1928022502,0.0,1.0
2014-05-23,18.85,18.92,18.372,18.61,53000,14.9792838921652,15.0349098800937,14.5994378603109,14.7885662192676,66695.4446682558,0.0,1.0
2014-05-27,19.01,19.35,18.7642,19.06,163500,15.1064290074303,15.3766123773686,14.9111023241044,15.1461618559506,205749.154778487,0.0,1.0
2014-05-28,18.7,18.96,18.5868,18.96,91500,14.8600853466042,15.06669615891,14.7701301775542,15.06669615891,115144.02239897,0.0,1.0
2014-05-29,18.72,18.86,18.37,18.84,28800,14.8759784860124,14.9872304618693,14.5978485463701,14.9713373224612,36242.0529518068,0.0,1.0
2014-05-30,18.68,18.82,18.438,18.79,18000,14.8441922071961,14.955444183053,14.6518852203577,14.9316044739408,22651.2830948793,0.0,1.0
2014-06-02,18.42,18.68,18.35,18.68,43300,14.6375813948904,14.8441922071961,14.5819554069619,14.8441922071961,54488.9198893484,0.0,1.0
2014-06-03,18.42,18.56,18.3,18.39,45700,14.6375813948904,14.7488333707473,14.5422225584416,14.6137416857782,57509.0909686657,0.0,1.0
2014-06-04,18.26,18.48,18.15,18.39,23100,14.5104362796253,14.6852608131148,14.4230240128806,14.6137416857782,29069.1466384285,0.0,1.0
2014-06-05,18.6,18.83,18.15,18.37,51400,14.7806196495636,14.9633907527571,14.4230240128806,14.5978485463701,64681.9972820441,0.0,1.0
2014-06-06,18.73,18.81,18.6,18.77,84900,14.8839250557164,14.947497613349,14.7806196495636,14.9157113345327,106838.551930848,0.0,1.0
2014-06-09,18.86,19.0,18.61,18.74,70200,14.9872304618693,15.0984824377262,14.7885662192676,14.8918716254205,88340.0040700292,0.0,1.0
2014-06-10,18.73,18.94,18.68,18.86,31100,14.8839250557164,15.0508030195018,14.8441922071961,14.9872304618693,39136.383569486,0.0,1.0
2014-06-11,18.39,18.62,18.25,18.58,33900,14.6137416857782,14.7965127889717,14.5024897099213,14.7647265101554,42659.9164953559,0.0,1.0
2014-06-12,18.04,18.37,17.94,18.37,37700,14.3356117461359,14.5978485463701,14.2561460490952,14.5978485463701,47441.8540376081,0.0,1.0
2014-06-13,17.52,18.17,17.39,18.14,66900,13.9223901215244,14.4389171522887,13.8190847153715,14.4150774431765,84187.268835968,0.0,1.0
2014-06-16,17.58,17.734,17.51,17.56,75800,13.9700695397488,14.0924467131914,13.9144435518203,13.9541764003407,95387.0699217694,0.0,1.0
2014-06-17,17.68,17.86,17.58,17.58,69500,14.0495352367895,14.1925734914627,13.9700695397488,13.9700695397488,87459.1208385614,0.0,1.0
2014-06-18,17.83,17.93,17.65,17.73,74200,14.1687337823505,14.2481994793911,14.0256955276773,14.0892680853098,93373.6225355577,0.0,1.0
2014-06-19,17.77,18.0,17.71,18.0,48900,14.1210543641261,14.3038254673196,14.0733749459017,14.3038254673196,61535.9857410886,0.0,1.0
2014-06-20,17.78,17.88,17.75,17.8,114100,14.1290009338301,14.2084666308708,14.1051612247179,14.1448940732383,143583.966729207,0.0,1.0
2014-06-23,17.76,18.022,17.75,18.01,107200,14.113107794422,14.3213079206685,14.1051612247179,14.3117720370237,134900.97487617,0.0,1.0
2014-06-24,17.68,17.94,17.67,17.75,102400,14.0495352367895,14.2561460490952,14.0415886670854,14.1051612247179,128860.632717535,0.0,1.0
2014-06-25,17.92,18.02,17.68,17.68,117000,14.2402529096871,14.3197186067277,14.0495352367895,14.0495352367895,147233.340116715,0.0,1.0
2014-06-26,17.87,18.03,17.63,17.99,56200,14.2005200611667,14.3276651764318,14.0098023882691,14.2958788976155,70722.3394406788,0.0,1.0
2014-06-27,18.25,18.3,17.7,17.7,165400,14.5024897099213,14.5422225584416,14.0654283761976,14.0654283761976,208140.123549612,0.0,1.0
2014-06-30,18.5,18.58,18.14,18.26,74600,14.7011539525229,14.7647265101554,14.4150774431765,14.5104362796253,93876.9843821109,0.0,1.0
2014-07-01,18.79,19.25,18.55,18.68,116000,14.9316044739408,15.2971466803279,14.7408868010432,14.8441922071961,145974.935500334,0.0,1.0
2014-07-02,19.06,19.16,18.83,18.83,107600,15.1461618559506,15.2256275529913,14.9633907527571,14.9633907527571,135404.336722723,0.0,1.0
2014-07-03,19.19,19.295,19.13,19.13,48700,15.2494672621035,15.3329062439962,15.2017878438791,15.2017878438791,61284.3048178123,0.0,1.0
2014-07-07,19.09,19.25,19.05,19.12,63400,15.1700015650628,15.2971466803279,15.1382152862466,15.193841274175,79782.8526786305,0.0,1.0
2014-07-08,19.09,19.14,18.78,19.11,124800,15.1700015650628,15.2097344135832,14.9236579042368,15.185894704471,157048.896124497,0.0,1.0
2014-07-09,19.05,19.27,18.98,19.18,36800,15.1382152862466,15.313039819736,15.0825892983181,15.2415206923994,46309.2898828642,0.0,1.0
2014-07-10,18.49,18.75,18.4,18.65,43900,14.6932073828188,14.8998181951246,14.6216882554823,14.8203524980839,55243.962659178,0.0,1.0
2014-07-11,18.3,18.43,18.17,18.43,33900,14.5422225584416,14.6455279645945,14.4389171522887,14.6455279645945,42659.9164953559,0.0,1.0
2014-07-14,18.4,18.59,18.25,18.52,35600,14.6216882554823,14.7726730798595,14.5024897099213,14.717047091931,44799.2043432055,0.0,1.0
2014-07-15,18.22,18.49,18.13,18.33,37400,14.4786500008091,14.6932073828188,14.4071308734725,14.5660622675538,47064.3326526935,0.0,1.0
2014-07-16,18.04,18.35,17.87,18.35,61600,14.3356117461359,14.5819554069619,14.2005200611667,14.5819554069619,77517.7243691422,0.0,1.0
2014-07-17,17.85,18.22,17.75,17.98,84300,14.1846269217586,14.4786500008091,14.1051612247179,14.2879323279115,106083.509161018,0.0,1.0
2014-07-18,18.52,18.7,17.78,17.78,129900,14.717047091931,14.8600853466042,14.1290009338301,14.1290009338301,163466.759668046,0.0,1.0
2014-07-21,18.26,18.95,18.13,18.37,26300,14.5104362796253,15.0587495892059,14.4071308734725,14.5978485463701,33096.0414108514,0.0,1.0
2014-07-22,18.49,18.69,18.35,18.36,39900,14.6932073828188,14.8521387769002,14.5819554069619,14.589901976666,50210.3441936492,0.0,1.0
2014-07-23,18.4,18.5,18.3,18.5,31100,14.6216882554823,14.7011539525229,14.5422225584416,14.7011539525229,39136.3835694857,0.0,1.0
2014-07-24,18.21,18.49,18.09,18.49,57500,14.470703431105,14.6932073828188,14.3753445946562,14.6932073828188,72358.2654419754,0.0,1.0
2014-07-25,18.09,18.18,17.97,17.99,35000,14.3753445946562,14.4468637219928,14.2799857582074,14.2958788976155,44044.1615733763,0.0,1.0
2014-07-28,17.97,18.15,17.94,18.05,66500,14.2799857582074,14.4230240128806,14.2561460490952,14.3435583158399,83683.9069894151,0.0,1.0
2014-07-29,18.83,19.16,17.918,18.5,251500,14.9633907527571,15.2256275529913,14.2386635957462,14.7011539525229,316488.761020119,0.0,1.0
2014-07-30,18.97,19.0,18.64,19.0,105400,15.1779481347669,15.2019512156337,14.9139142452322,15.2019512156337,131733.089495809,0.13,1.0
2014-07-31,18.67,18.87,18.44,18.76,54400,14.937917326099,15.0979378652109,14.7538937061203,15.0099265686994,67991.2719978371,0.0,1.0
2014-08-01,18.57,18.9999,18.36,18.68,56600,14.857907056543,15.2018712053641,14.6898854904755,14.9459183530546,70740.9190271615,0.0,1.0
2014-08-04,18.85,19.02,18.27,18.7,93700,15.0819358112997,15.2179532695449,14.6178762478751,14.9619204069658,117109.96665804,0.0,1.0
2014-08-05,18.94,19.089,18.62,18.79,68600,15.1539450539001,15.2731603555385,14.897912191321,15.0339296495662,85738.9937325666,0.0,1.0
2014-08-06,19.08,19.26,18.606,18.76,94900,15.2659594312785,15.4099779164792,14.8867107535832,15.0099265686994,118609.774128579,0.0,1.0
2014-08-07,18.92,19.2,18.84,19.18,36300,15.1379429999889,15.3619717547456,15.0739347843441,15.3459697008344,45369.1759838509,0.0,1.0
2014-08-08,19.14,19.28,18.614,18.95,65700,15.313965593012,15.4259799703904,14.8931115751477,15.1619460808557,82114.4590120939,0.0,1.0
2014-08-11,19.49,19.56,19.06,19.16,64900,15.5940015364579,15.6500087251471,15.2499573773673,15.3299676469232,81114.5873650668,0.0,1.0
2014-08-12,19.32,19.59,19.09,19.46,84600,15.4579840782128,15.6740118060139,15.2739604582341,15.5699984555911,105736.426673107,0.0,1.0
2014-08-13,19.62,19.75,19.34,19.34,73700,15.6980148868807,15.8020282373034,15.473986132124,15.473986132124,92113.1754823637,0.0,1.0
2014-08-14,19.63,19.72,19.25,19.68,53400,15.7060159138363,15.7780251564367,15.4019768895236,15.7460210486143,66741.4324390532,0.0,1.0
2014-08-15,19.92,19.94,19.53,19.84,171000,15.9380456955486,15.9540477494598,15.6260056442803,15.8740374799038,213722.564552024,0.0,1.0
2014-08-18,20.12,20.64,19.98,20.11,182000,16.0980662346605,16.5141196363515,15.9860518572822,16.0900652077049,227470.799698646,0.0,1.0
2014-08-19,20.44,20.64,20.25,20.25,111300,16.3540990972396,16.5141196363515,16.2020795850833,16.2020795850833,139107.142892634,0.0,1.0
2014-08-20,20.35,20.54,20.09,20.41,35900,16.2820898546392,16.4341093667956,16.0740631537937,16.3300960163728,44869.2401603374,0.0,1.0
2014-08-21,20.6,20.7,19.9,20.33,63200,16.4821155285292,16.5621257980851,15.9220436416374,16.266087800728,78989.860115134,0.0,1.0
2014-08-22,20.64,20.73,20.41,20.52,55200,16.5141196363515,16.5861288789519,16.3300960163728,16.4181073128844,68991.1436448643,0.0,1.0
2014-08-25,20.89,21.1,20.62,20.75,96600,16.7141453102415,16.882166876309,16.4981175824404,16.6021309328631,120734.501378512,0.0,1.0
2014-08-26,21.29,21.36,20.64,20.99,125700,17.0341863884653,17.0901935771545,16.5141196363515,16.7941555797974,157104.83253912,0.0,1.0
2014-08-27,21.49,21.6,21.12,21.3,104300,17.1942069275773,17.2822182240888,16.8981689302202,17.0421874154209,130358.265981147,0.0,1.0
2014-08-28,21.46,21.6,21.41,21.5,128100,17.1702038467105,17.2822182240888,17.1301987119325,17.2022079545329,160104.447480201,0.0,1.0
2014-08-29,21.66,21.74,21.21,21.46,93000,17.3302243858224,17.3942326014672,16.9701781728206,17.1702038467105,116235.078966891,0.0,1.0
2014-09-02,22.31,22.41,21.5,21.59,193500,17.8502911379362,17.9303014074922,17.2022079545329,17.2742171971332,241843.954624659,0.0,1.0
2014-09-03,22.8,23.03,22.32,22.43,191100,18.2423414587604,18.4263650787392,17.8582921648918,17.9463034614034,238844.339683579,0.0,1.0
2014-09-04,23.36,23.53,22.95,22.95,155300,18.6903989682738,18.826416426519,18.3623568630944,18.3623568630944,194100.08347912,0.0,1.0
2014-09-05,23.68,23.78,23.05,23.21,89900,18.9464318308529,19.0264421004089,18.4423671326503,18.5703835639399,112360.576334661,0.0,1.0
2014-09-08,23.47,23.84,23.07,23.74,59300,18.7784102647854,19.0744482621425,18.4583691865615,18.9944379925865,74115.4858358776,0.0,1.0
2014-09-09,22.69,23.36,22.54,23.36,91200,18.1543301622489,18.6903989682738,18.0343147579149,18.6903989682738,113985.36776108,0.0,1.0
2014-09-10,23.13,23.294,22.5,22.65,66300,18.5063753482951,18.6375921903669,18.0023106500925,18.1223260544265,82864.362747364,0.0,1.0
2014-09-11,23.34,23.35,22.9324,22.99,69100,18.6743969143626,18.6823979413182,18.3482750556525,18.3943609709168,86363.9135119587,0.0,1.0
2014-09-12,23.17,23.26,22.95,23.16,100600,18.5383794561175,18.6103886987179,18.3623568630944,18.5303784291619,125733.859613647,0.0,1.0
2014-09-15,23.25,23.5,22.98,23.1,79700,18.6023876717623,18.8024133456522,18.3863599439612,18.4823722674283,99612.2128350663,0.0,1.0
2014-09-16,23.47,23.82,23.19,23.19,88600,18.7784102647854,19.0584462082313,18.5543815100287,18.5543815100287,110735.784908242,0.0,1.0
2014-09-17,22.59,23.88,22.52,23.4,60600,18.0743198926929,19.1064523699649,18.0183127040037,18.7224030760962,75740.2772622964,0.0,1.0
2014-09-18,22.0,22.81,21.95,22.68,188000,17.6022593023127,18.250342485716,17.5622541675347,18.1463291352933,234969.837051349,0.0,1.0
2014-09-19,20.8,22.34,20.56,22.09,353700,16.6421360676411,17.874294218803,16.4501114207068,17.6742685449131,442068.251941819,0.0,1.0
2014-09-22,20.76,20.98,20.44,20.73,202000,16.6101319598187,16.7861545528418,16.3540990972396,16.5861288789519,252467.590874322,0.0,1.0
2014-09-23,20.71,20.91,20.495,20.74,137700,16.5701268250407,16.7301473641527,16.3981047454954,16.5941299059075,172102.907244525,0.0,1.0
2014-09-24,20.58,20.822,20.3375,20.7,86475,16.466113474618,16.6597383269434,16.2720885709447,16.5621257980851,108079.875845826,0.0,1.0
2014-09-25,20.37,20.54,20.08,20.49,65245,16.2980919085504,16.4341093667956,16.0660621268381,16.3941042320176,81545.7820128472,0.0,1.0
2014-09-26,20.71,20.71,19.911,20.38,92062,16.5701268250407,16.5701268250407,15.9308447712885,16.306092935506,115062.729460752,0.0,1.0
2014-09-29,20.75,20.93,20.2434,20.48,108201,16.6021309328631,16.7461494180639,16.1967989072926,16.386103205062,135233.890099963,0.0,1.0
2014-09-30,20.54,21.01,20.54,20.79,143275,16.4341093667956,16.8101576337086,16.4341093667956,16.6341350406855,179070.762784744,0.0,1.0
2014-10-01,20.23,20.55,20.05,20.47,104227,16.1860775311721,16.4421103937512,16.0420590459713,16.3781021781064,130267.027693356,0.0,1.0
2014-10-02,20.28,20.42,20.06,20.17,157365,16.2260826659501,16.3380970433284,16.0500600729269,16.1380713694385,196681.002168007,0.0,1.0
2014-10-03,20.42,20.73,20.34,20.51,47934,16.3380970433284,16.5861288789519,16.2740888276836,16.4101062859288,59909.8094107413,0.0,1.0
2014-10-06,20.96,21.22,20.27,20.41,128830,16.7701524989306,16.9781791997762,16.2180816389945,16.3300960163728,161016.830358113,0.0,1.0
2014-10-07,20.22,20.72,20.22,20.72,131207,16.1780765042165,16.5781278519963,16.1780765042165,16.5781278519963,163987.698989342,0.0,1.0
2014-10-08,20.68,20.89,19.95,20.23,119634,16.5461237441739,16.7141453102415,15.9620487764154,16.1860775311721,149523.305775538,0.0,1.0
2014-10-09,19.96,20.52,19.8,20.52,108761,15.970049803371,16.4181073128844,15.8420333720814,16.4181073128844,135933.800252881,0.0,1.0
2014-10-10,19.99,20.44,19.83,19.83,115354,15.9940528842378,16.3540990972396,15.8660364529482,15.8660364529482,144173.992463943,0.0,1.0
2014-10-13,20.43,20.55,19.93,19.93,126343,16.346098070284,16.4421103937512,15.9460467225042,15.9460467225042,157908.479375418,0.0,1.0
2014-10-14,20.38,20.69,20.091,20.69,139108,16.306092935506,16.5541247711295,16.0748632564893,16.5541247711295,173862.681343293,0.0,1.0
2014-10-15,20.74,20.87,19.83,20.06,163182,16.5941299059075,16.6981432563303,15.8660364529482,16.0500600729269,203951.318881453,0.0,1.0
2014-10-16,20.97,21.2,20.23,20.3,155569,16.7781535258862,16.962177145865,16.1860775311721,16.2420847198613,194436.290320433,0.0,1.0
2014-10-17,20.97,21.29,20.87,21.29,104444,16.7781535258862,17.0341863884653,16.6981432563303,17.0341863884653,130538.242877612,0.0,1.0
2014-10-20,20.78,21.18,20.49,20.96,73101,16.6261340137299,16.9461750919538,16.3941042320176,16.7701524989306,91364.5215866524,0.0,1.0
2014-10-21,21.39,21.57,20.524,20.82,94097,17.1141966580213,17.258215143222,16.4213077236666,16.6581381215523,117606.152962876,0.0,1.0
2014-10-22,21.22,21.92,21.16,21.35,91239,16.9781791997762,17.5382510866679,16.9301730380426,17.0821925501989,114034.111503872,0.0,1.0
2014-10-23,21.54,21.85,21.4,21.48,60714,17.2342120623552,17.4822438979787,17.1221976849769,17.1862059006217,75882.758971998,0.0,1.0
2014-10-24,21.66,21.93,21.46,21.46,111916,17.3302243858224,17.5462521136235,17.1702038467105,17.1702038467105,139877.044060844,0.0,1.0
2014-10-27,21.48,21.88,21.29,21.59,115641,17.1862059006217,17.5062469788455,17.0341863884653,17.2742171971332,144532.696417314,0.0,1.0
2014-10-28,20.97,21.54,20.09,20.69,169663,16.7781535258862,17.2342120623552,16.0740631537937,16.5541247711295,212051.529061931,0.0,1.0
2014-10-29,20.46,21.445,20.41,20.87,121846,16.3701011511508,17.1582023062771,16.3300960163728,16.6981432563303,152287.950879567,0.0,1.0
2014-10-30,20.51,20.83,20.28,20.3,93844,16.4101062859288,16.6661391485079,16.2260826659501,16.2420847198613,117289.943554504,0.0,1.0
2014-10-31,20.82,20.96,20.47,20.96,196506,16.6581381215523,16.7701524989306,16.3781021781064,16.7701524989306,245600.972338363,0.0,1.0
2014-11-03,20.21,20.82,19.99,20.79,117376,16.1700754772609,16.6581381215523,15.9940528842378,16.6341350406855,146701.168051804,0.0,1.0
2014-11-04,20.56,20.61,19.96,19.96,105014,16.4501114207068,16.4901165554848,15.970049803371,15.970049803371,131250.651426119,0.0,1.0
2014-11-05,20.6,20.942,20.42,20.49,94772,16.5861288789519,16.861490824418,16.4412015392329,16.4975621713459,117706.98360348,0.13,1.0
2014-11-06,20.73,20.968,20.39,20.64,78572,16.6907986243045,16.8824247734885,16.4170469826131,16.618334954445,97586.5563214098,0.0,1.0
2014-11-07,20.52,21.085,20.26,20.65,85487,16.5217167279657,16.9766275443059,16.3123772372605,16.6263864733183,106174.997966812,0.0,1.0
2014-11-10,20.66,20.74,20.32,20.44,74906,16.6344379921916,16.6988501431778,16.3606863505001,16.4573045769795,93033.378147578,0.0,1.0
2014-11-11,20.63,20.98,20.39,20.66,83146,16.6102834355717,16.8920865961365,16.4170469826131,16.6344379921916,103267.472024385,0.0,1.0
2014-11-12,20.83,20.98,20.35,20.5,84141,16.7713138130373,16.8920865961365,16.38484090712,16.5056136902191,104503.263700042,0.0,1.0
2014-11-13,20.39,20.97,20.25,20.81,71612,16.4170469826131,16.8840350772632,16.3043257183872,16.7552107752907,88942.2246002238,0.0,1.0
2014-11-14,20.24,20.54,20.18,20.4,52760,16.2962741995139,16.5378197657122,16.2479650862743,16.4250985014864,65528.0088519775,0.0,1.0
2014-11-17,20.02,20.38,19.79,20.17,99933,16.1191407843018,16.4089954637398,15.9339558502164,16.239913567401,124116.954295009,0.0,1.0
2014-11-18,20.04,20.23,19.88,20.04,104522,16.1352438220484,16.2882226806406,16.0064195200759,16.1352438220484,129816.500023244,0.0,1.0
2014-11-19,20.0,20.09,19.67,20.0,102344,16.1030377465553,16.1755014164148,15.8373376237371,16.1030377465553,127111.420355322,0.0,1.0
2014-11-20,20.1,20.22,19.93,19.96,121362,16.183552935288,16.2801711617674,16.0466771144423,16.0708316710621,150731.808383126,0.0,1.0
2014-11-21,20.01,20.31,19.94,20.28,148438,16.1110892654285,16.3526348316269,16.0547286333156,16.328480275007,184360.245981233,0.0,1.0
2014-11-24,20.37,20.49,19.99,19.99,64681,16.4009439448665,16.4975621713459,16.094986227682,16.094986227682,80333.9109278765,0.0,1.0
2014-11-25,20.44,20.59,20.12,20.46,78370,16.4573045769795,16.5780773600786,16.1996559730346,16.473407614726,97335.6719812257,0.0,1.0
2014-11-26,20.58,20.87,20.32,20.51,74120,16.5700258412054,16.8035198885304,16.3606863505001,16.5136652090924,92057.1648238923,0.0,1.0
2014-11-28,20.02,20.67,19.98,20.67,58941,16.1191407843018,16.6424895110649,16.0869347088087,16.6424895110649,73204.8212612662,0.0,1.0
2014-12-01,19.75,20.56,19.53,20.04,176013,15.9017497747233,16.5539228034588,15.7246163595112,16.1352438220484,218608.442419695,0.0,1.0
2014-12-02,20.12,20.37,19.75,19.75,68565,16.1996559730346,16.4009439448665,15.9017497747233,15.9017497747233,85157.8454688368,0.0,1.0
2014-12-03,20.65,20.7299,19.548,20.07,55275,16.6263864733183,16.6907181091158,15.7391090934831,16.1593983786682,68651.6430874347,0.0,1.0
2014-12-04,20.49,20.79,20.155,20.58,72108,16.4975621713459,16.7391077375442,16.2278362890911,16.5700258412054,89558.2574355265,0.0,1.0
2014-12-05,20.83,20.98,20.51,20.51,136511,16.7713138130373,16.8920865961365,16.5136652090924,16.5136652090924,169546.891895229,0.0,1.0
2014-12-08,20.58,21.19,20.5,20.71,64131,16.5700258412054,17.0611684924753,16.5056136902191,16.674695586558,79650.810001633,0.0,1.0
2014-12-09,21.25,21.42,20.28,20.33,82925,17.109477605715,17.2463534265607,16.328480275007,16.3687378693734,102992.989652203,0.0,1.0
2014-12-10,20.92,21.8,20.88,21.26,139941,16.8437774828968,17.5523111437452,16.8115714074037,17.1175291245882,173806.957671618,0.0,1.0
2014-12-11,21.02,21.36,20.685,21.1,100208,16.9242926716296,17.198044313321,16.6545667893748,16.9887048226158,124458.50475813,0.0,1.0
2014-12-12,20.86,21.01,20.13,20.68,69558,16.7954683696571,16.9162411527563,16.2077074919079,16.6505410299381,86391.1531411269,0.0,1.0
2014-12-15,21.11,21.29,20.88,20.88,77443,16.9967563414891,17.1416836812081,16.8115714074037,16.8115714074037,96184.336420085,0.0,1.0
2014-12-16,21.47,21.88,20.99,21.01,181653,17.2866110209271,17.6167232947315,16.9001381150097,16.9162411527563,225613.331917897,0.0,1.0
2014-12-17,21.99,22.21,21.13,21.43,110386,17.7052900023375,17.8824234175496,17.0128593792356,17.254404945434,137099.597898681,0.0,1.0
2014-12-18,22.12,22.54,21.5,22.22,148234,17.8099597476901,18.1481235403678,17.3107655775469,17.8904749364229,184106.877637681,0.0,1.0
2014-12-19,22.19,22.41,21.94,22.05,245560,17.8663203798031,18.0434537950152,17.6650324079711,17.7535991155772,304985.933542296,0.0,1.0
2014-12-22,22.65,22.82,22.0,22.15,77648,18.2366902479738,18.3735660688195,17.7133415212108,17.8341143043099,96438.9467653213,0.0,1.0
2014-12-23,23.06,23.16,21.35,22.63,74613,18.5668025217782,18.647317710511,17.1899927944477,18.2205872102273,92669.4716541432,0.0,1.0
2014-12-24,22.92,23.53,22.6,23.0,63508,18.4540812575523,18.9452239088223,18.1964326536074,18.5184934085385,78877.0429524524,0.0,1.0
2014-12-26,23.08,23.25,22.94,22.99,54164,18.5829055595248,18.7197813803705,18.4701842952989,18.5104418896653,67271.7792164234,0.0,1.0
2014-12-29,23.16,23.31,22.99,23.0,58848,18.647317710511,18.7680904936102,18.5104418896653,18.5184934085385,73089.3151046468,0.0,1.0
2014-12-30,23.05,23.19,22.94,23.12,47192,18.5587510029049,18.6714722671308,18.4701842952989,18.6151116350179,58612.5434750289,0.0,1.0
2014-12-31,23.05,23.29,22.87,23.04,92441,18.5587510029049,18.7519874558636,18.4138236631859,18.5506994840317,114811.877677893,0.0,1.0
2015-01-02,23.01,23.43,22.505,23.13,80705,18.5265449274118,18.8647087200895,18.1199432243113,18.6231631538912,100235.745913549,0.0,1.0
2015-01-05,22.68,23.24,22.58,22.93,87322,18.2608448045937,18.7117298614972,18.1803296158609,18.4621327764256,108454.071057096,0.0,1.0
2015-01-06,22.49,22.75,22.12,22.69,88831,18.1078659460014,18.3172054367066,17.8099597476901,18.2688963234669,110328.25159837,0.0,1.0
2015-01-07,23.07,23.22,22.25,22.82,148260,18.5748540406515,18.6956268237507,17.9146294930427,18.3735660688195,184139.169681467,0.0,1.0
2015-01-08,22.88,23.35,22.61,23.28,117905,18.4218751820592,18.8002965691033,18.2044841724807,18.7439359369903,146438.208561266,0.0,1.0
2015-01-09,22.67,23.0,22.29,22.94,81517,18.2527932857204,18.5184934085385,17.9468355685358,18.4701842952989,101244.251281021,0.0,1.0
2015-01-12,22.79,22.82,22.25,22.62,71017,18.3494115121997,18.3735660688195,17.9146294930427,18.212535691354,88203.2335981972,0.0,1.0
2015-01-13,23.16,23.69,22.79,22.9,90557,18.647317710511,19.0740482107947,18.3494115121997,18.4379782198058,112471.946505089,0.0,1.0
2015-01-14,23.16,23.37,22.7201,22.93,49069,18.647317710511,18.8163996068498,18.2931313952755,18.4621327764256,60943.780636044,0.0,1.0
2015-01-15,22.81,23.12,22.23,23.12,150522,18.3655145499463,18.6151116350179,17.8985264552962,18.6151116350179,186948.577490852,0.0,1.0
2015-01-16,22.7,23.235,22.25,22.72,182595,18.2769478423402,18.7077041020606,17.9146294930427,18.2930508800868,226783.297504299,0.0,1.0
2015-01-20,22.73,23.18,22.36,22.63,53060,18.3011023989601,18.6634207482575,18.0031962006488,18.2205872102273,65900.6093572008,0.0,1.0
2015-01-21,22.49,22.8699,22.41,22.61,65891,18.1078659460014,18.4137431479972,18.0434537950152,18.2044841724807,81836.7329656111,0.0,1.0
2015-01-22,22.89,22.93,22.22,22.52,121755,18.4299267009325,18.4621327764256,17.8904749364229,18.1320205026212,151219.915044968,0.0,1.0
2015-01-23,22.81,22.98,22.69,22.98,46749,18.3655145499463,18.502390370792,18.2688963234669,18.502390370792,58062.336728982,0.0,1.0
2015-01-26,23.14,23.27,22.3,22.82,60335,18.6312146727644,18.735884418117,17.9548870874091,18.3735660688195,74936.1716088716,0.0,1.0
2015-01-27,22.65,23.06,22.6,22.91,70934,18.2366902479738,18.5668025217782,18.1964326536074,18.446029738679,88100.1474584188,0.0,1.0
2015-01-28,22.48,22.82,22.01,22.69,94137,18.0998144271281,18.3735660688195,17.7213930400841,18.2688963234669,116918.31253409,0.0,1.0
2015-01-29,22.95,22.99,22.3,22.46,44347,18.4782358141722,18.5104418896653,17.9548870874091,18.0837113893816,55079.0486838256,0.0,1.0
2015-01-30,22.16,22.94,22.14,22.7,78068,17.8421658231832,18.4701842952989,17.8260627854367,18.2769478423402,96960.5874726343,0.0,1.0
2015-02-02,22.6,22.6599,21.99,22.28,112805,18.1964326536074,18.2446612516584,17.7052900023375,17.9387840496626,140103.999972467,0.0,1.0
2015-02-03,23.19,23.33,22.53,22.6,53919,18.6714722671308,18.7841935313567,18.1400720214945,18.1964326536074,66967.4888038244,0.0,1.0
2015-02-04,23.05,23.77,22.96,23.03,87993,18.6634207482575,19.2463996176174,18.5905483895876,18.6472268907753,108674.539215399,0.13,1.0
2015-02-05,23.39,23.68,23.19,23.19,62359,18.9387163254553,19.1735272589474,18.7767777506331,18.7767777506331,77015.6215941386,0.0,1.0
2015-02-06,23.23,23.79,23.08,23.5,56151,18.8091654655975,19.2625934750996,18.6877115344809,19.0277825416075,69348.5169443462,0.0,1.0
2015-02-09,23.03,23.66,22.86,23.22,50797,18.6472268907753,19.1573334014652,18.5095791021765,18.8010685368564,62736.133198375,0.0,1.0
2015-02-10,22.93,23.52,22.66,23.24,38078,18.5662576033642,19.0439763990897,18.3476405273543,18.8172623943386,47027.7079340852,0.0,1.0
2015-02-11,22.89,23.09,22.64,22.87,42721,18.5338698883998,18.695808463222,18.3314466698721,18.5176760309176,52761.9809509966,0.0,1.0
2015-02-12,23.27,23.4,22.89,23.02,58247,18.841553180562,18.9468132541964,18.5338698883998,18.6391299620342,71937.1527926007,0.0,1.0
2015-02-13,23.3,23.48,23.08,23.23,32346,18.8658439667853,19.0115886841253,18.6877115344809,18.8091654655975,39948.4805093733,0.0,1.0
2015-02-17,23.42,23.9,23.27,23.39,60150,18.9630071116786,19.3516596912519,18.841553180562,18.9387163254553,74287.4266567367,0.0,1.0
2015-02-18,23.63,23.78,23.31,23.31,37409,19.1330426152419,19.2544965463585,18.8739408955264,18.8739408955264,46201.4687248855,0.0,1.0
2015-02-19,23.57,23.9,23.48,23.52,28716,19.0844610427952,19.3516596912519,19.0115886841253,19.0439763990897,35465.2991500392,0.0,1.0
2015-02-20,23.21,23.8,23.17,23.63,139780,18.7929716081153,19.2706904038408,18.7605838931509,19.1330426152419,172633.358239047,0.0,1.0
2015-02-23,23.56,23.7099,23.062,23.12,65132,19.0763641140541,19.1977370758834,18.6731370627469,18.7200992494453,80440.3769410903,0.0,1.0
2015-02-24,24.61,24.84,22.59,23.0,330588,19.9265416318706,20.1127709929162,18.2909620261665,18.622936104552,408288.143035699,0.0,1.0
2015-02-25,24.11,24.89,23.83,24.52,81235,19.5216951948152,20.1532556366217,19.2949811900641,19.8536692732006,100328.164662676,0.0,1.0
2015-02-26,24.24,24.41,23.93,24.02,60796,19.6269552684496,19.7646030570484,19.3759504774752,19.4488228361452,75085.2600336319,0.0,1.0
2015-02-27,23.94,24.31,23.83,24.23,45820,19.3840474062163,19.6836337696373,19.2949811900641,19.6188583397085,56589.3580949572,0.0,1.0
2015-03-02,24.78,24.93,23.83,23.83,115755,20.0641894204695,20.1856433515861,19.2949811900641,19.2949811900641,142961.613842902,0.0,1.0
2015-03-03,23.81,24.63,23.7,24.32,71531,19.2787873325819,19.9427354893529,19.1897211164297,19.6917306983785,88343.3735026272,0.0,1.0
2015-03-04,23.61,23.98,23.3,23.77,81306,19.1168487577597,19.4164351211807,18.8658439667853,19.2463996176174,100415.852231964,0.0,1.0
2015-03-05,23.35,23.72,23.266,23.64,40724,18.9063286104908,19.2059149739119,18.8383144090655,19.141139543983,50295.6136852693,0.0,1.0
2015-03-06,23.16,23.69,22.611,23.13,78015,18.7524869644097,19.1816241876886,18.3079655765228,18.7281961781864,96351.3481400719,0.0,1.0
2015-03-09,23.64,23.8,23.15,23.16,84163,19.141139543983,19.2706904038408,18.7443900356686,18.7524869644097,103944.350618636,0.0,1.0
2015-03-10,23.34,23.9476,22.93,23.33,85227,18.8982316817497,19.3902010720595,18.5662576033642,18.8901347530086,105258.429121757,0.0,1.0
2015-03-11,23.16,23.6,22.75,23.3,104503,18.7524869644097,19.1087518290186,18.4205128860243,18.8658439667853,129064.986665153,0.0,1.0
2015-03-12,24.48,24.57,23.21,23.21,94773,19.8212815582362,19.8941539169062,18.7929716081153,18.7929716081153,117048.084564238,0.0,1.0
2015-03-13,24.53,24.73,24.01,24.53,66054,19.8617662019418,20.0237047767639,19.4407259074041,19.8617662019418,81579.0803056372,0.0,1.0
2015-03-16,24.17,24.91,23.84,24.71,82486,19.5702767672618,20.1694494941039,19.3030781188052,20.0075109192817,101873.194932794,0.0,1.0
2015-03-17,24.17,24.32,23.91,23.91,68663,19.5702767672618,19.6917306983785,19.359756619993,19.359756619993,84801.2897178972,0.0,1.0
2015-03-18,24.36,24.47,23.78,23.98,73959,19.7241184133429,19.8131846294951,19.2544965463585,19.4164351211807,91342.0413650139,0.0,1.0
2015-03-19,24.34,24.62,23.9,24.38,95961,19.7079245558607,19.9346385606117,19.3516596912519,19.7403122708251,118515.307554565,0.0,1.0
2015-03-20,24.32,24.73,24.29,24.36,81536,19.6917306983785,20.0237047767639,19.6674399121551,19.7241184133429,100699.910555007,0.0,1.0
2015-03-23,24.41,24.93,24.19,24.38,173504,19.7646030570484,20.1856433515861,19.586470624744,19.7403122708251,214283.718614305,0.0,1.0
2015-03-24,24.67,24.82,24.25,24.44,157061,19.9751232043173,20.0965771354339,19.6350521971907,19.7888938432718,193976.018589089,0.0,1.0
2015-03-25,24.2,24.65,24.06,24.65,181910,19.5945675534851,19.9589293468351,19.4812105511096,19.9589293468351,224665.432803441,0.0,1.0
2015-03-26,24.02,24.3,23.98,24.06,83752,19.4488228361452,19.6755368408962,19.4164351211807,19.4812105511096,103436.750745719,0.0,1.0
2015-03-27,24.06,24.185,23.75,23.96,51346,19.4812105511096,19.5824221603735,19.2302057601352,19.4002412636985,63414.1680651173,0.0,1.0
2015-03-30,24.42,24.58,24.21,24.25,54695,19.7726999857896,19.9022508456473,19.6026644822263,19.6350521971907,67550.3042558637,0.0,1.0
2015-03-31,24.58,24.65,24.11,24.19,69313,19.9022508456473,19.9589293468351,19.5216951948152,19.586470624744,85604.063239541,0.0,1.0
2015-04-01,24.92,24.94,24.21,24.51,81989,20.177546422845,20.1937402803273,19.6026644822263,19.8455723444595,101259.381947784,0.0,1.0
2015-04-02,25.11,25.41,24.64,24.84,77710,20.3313880689261,20.5742959311594,19.950832418094,20.1127709929162,95974.6621029927,0.0,1.0
2015-04-06,24.73,25.17,24.49,24.88,75520,20.0237047767639,20.3799696413728,19.8293784869773,20.1451587078806,93269.9328531466,0.0,1.0
2015-04-07,24.79,25.03,24.61,24.68,82463,20.0722863492106,20.2666126389972,19.9265416318706,19.9832201330584,101844.78910049,0.0,1.0
2015-04-08,24.83,24.98,24.68,24.82,59149,20.104674064175,20.2261279952917,19.9832201330584,20.0965771354339,73051.1554334053,0.0,1.0
2015-04-09,24.66,25.15,24.18,24.73,74922,19.9670262755762,20.3637757838905,19.5783736960029,20.0237047767639,92531.381213234,0.0,1.0
2015-04-10,24.75,25.06,24.2223,24.81,75922,20.0398986342462,20.2909034252206,19.6126237045778,20.0884802066928,93766.4174003783,0.0,1.0
2015-04-13,24.84,25.16,24.705,24.86,37759,20.1127709929162,20.3718727126317,20.0034624549112,20.1289648503984,46633.7313903859,0.0,1.0
2015-04-14,24.67,24.98,24.49,24.95,90318,19.9751232043173,20.2261279952917,19.8293784869773,20.2018372090684,111545.998350509,0.0,1.0
2015-04-15,24.61,24.93,24.54,24.72,92365,19.9265416318706,20.1856433515861,19.8698631306829,20.0156078480228,114074.117425594,0.0,1.0
2015-04-16,24.32,24.64,24.12,24.6,117624,19.6917306983785,19.950832418094,19.5297921235563,19.9184447031295,145269.896476675,0.0,1.0
2015-04-17,24.34,24.4397,23.955,24.14,58085,19.7079245558607,19.7886509354095,19.396192799328,19.5459859810385,71737.0769302834,0.0,1.0
2015-04-20,24.26,24.73,24.11,24.41,63163,19.6431491259318,20.0237047767639,19.5216951948152,19.7646030570484,78008.5906886028,0.0,1.0
2015-04-21,24.17,24.55,23.655,24.42,46310,19.5702767672618,19.877960059424,19.1532849370947,19.7726999857896,57194.525826658,0.0,1.0
2015-04-22,24.3,24.46,23.92,24.24,43869,19.6755368408962,19.805087700754,19.3678535487341,19.6269552684496,54179.8024938385,0.0,1.0
2015-04-23,23.56,24.43,23.52,24.34,126343,19.0763641140541,19.7807969145307,19.0439763990897,19.7079245558607,156038.176992387,0.0,1.0
2015-04-24,23.32,23.75,23.24,23.66,64552,18.8820378242675,19.2302057601352,18.8172623943386,19.1573334014652,79724.0559525464,0.0,1.0
2015-04-27,23.13,23.725,22.95,23.32,59056,18.7281961781864,19.2099634382824,18.5824514608464,18.8820378242675,72936.2970680008,0.0,1.0
2015-04-28,25.18,25.48,24.022,25.0,348008,20.3880665701139,20.6309744323472,19.4504422218934,20.2423218527739,429802.473415754,0.0,1.0
2015-04-29,24.1,25.1,23.61,25.01,317774,19.6188583397085,20.4329188517296,19.2199686888181,20.3596534056477,390356.730620738,0.13,1.0
2015-04-30,24.06,24.53,23.97,24.11,264500,19.5862959192276,19.9689043598775,19.5130304731457,19.6269989448287,324914.421095449,0.0,1.0
2015-05-01,24.11,24.48,24.04,24.25,174196,19.6269989448287,19.9282013342765,19.5700147089872,19.7409674165116,213984.092616797,0.0,1.0
2015-05-04,23.78,24.28,23.66,23.96,219291,19.3583589758617,19.7653892318723,19.2606717144192,19.5048898680255,269379.237491275,0.0,1.0
2015-05-05,23.73,23.95,23.55,23.75,141412,19.3176559502607,19.4967492629053,19.1711250580969,19.3339371605011,173711.902139696,0.0,1.0
2015-05-06,23.51,23.84,23.25,23.84,108278,19.138562637616,19.407202606583,18.9269069044905,19.407202606583,133009.768194227,0.0,1.0
2015-05-07,23.74,23.94,23.4,23.55,143094,19.3257965553809,19.4886086577851,19.0490159812937,19.1711250580969,175778.087607683,0.0,1.0
2015-05-08,23.95,24.08,23.72,24.04,112569,19.4967492629053,19.602577129468,19.3095153451405,19.5700147089872,138280.875116422,0.0,1.0
2015-05-11,24.45,24.62,23.2501,23.95,181795,19.9037795189159,20.0421698059594,18.9269883105417,19.4967492629053,223318.779520027,0.0,1.0
2015-05-12,24.5,24.73,24.04,24.42,68469,19.9444825445169,20.1317164622818,19.5700147089872,19.8793577035552,84107.9981020201,0.0,1.0
2015-05-13,24.73,24.88,24.17,24.65,62945,20.1317164622818,20.2538255390849,19.67584257555,20.0665916213201,77322.261761259,0.0,1.0
2015-05-14,25.48,25.56,24.802,24.86,64766,20.7422618462976,20.8073866872593,20.1903288191473,20.2375443288445,79559.1962066837,0.0,1.0
2015-05-15,25.54,25.64,25.001,25.41,59564,20.7911054770189,20.872511528221,20.3523268610395,20.6852776104561,73169.0078568215,0.0,1.0
2015-05-18,25.41,25.98,25.204,25.38,80441,20.6852776104561,21.1492921023081,20.5175811449798,20.6608557950955,98814.5215400341,0.0,1.0
2015-05-19,25.58,25.73,25.2,25.48,44455,20.8236678974997,20.9457769743029,20.5143249029317,20.7422618462976,54608.9625323183,0.0,1.0
2015-05-20,26.45,26.5,25.286,25.74,120172,21.5319005429581,21.5726035685591,20.5843341069655,20.9539175794231,147620.47565929,0.0,1.0
2015-05-21,25.83,26.6,25.82,26.47,57088,21.027183025505,21.6540096197612,21.0190424203848,21.5481817531985,70127.4649205935,0.0,1.0
2015-05-22,25.46,25.9,25.39,25.83,40329,20.7259806360572,21.0841672613464,20.6689964002157,21.027183025505,49540.5432452111,0.0,1.0
2015-05-26,25.37,25.55,24.81,25.41,58076,20.6527151899753,20.7992460821391,20.1968413032434,20.6852776104561,71341.1339113016,0.0,1.0
2015-05-27,25.41,25.7499,25.01,25.47,55461,20.6852776104561,20.9619767784921,20.3596534056477,20.7341212411774,68128.8419976359,0.0,1.0
2015-05-28,25.43,25.55,25.15,25.4,33965,20.7015588206965,20.7992460821391,20.4736218773306,20.6771370053359,41722.9425803665,0.0,1.0
2015-05-29,25.14,25.47,24.63,25.47,69494,20.4654812722104,20.7341212411774,20.0503104110796,20.7341212411774,85367.1182593843,0.0,1.0
2015-06-01,25.39,25.57,24.79,25.28,63432,20.6689964002157,20.8155272923795,20.180560093003,20.5794497438934,77920.4973872458,0.0,1.0
2015-06-02,25.65,25.85,25.19,25.31,47286,20.8806521333412,21.0434642357454,20.5061842978115,20.603871559254,58086.5909864627,0.0,1.0
2015-06-03,26.11,26.38,25.52,25.76,94221,21.2551199688709,21.4749163071166,20.7748242667784,20.9701987896635,115742.010094648,0.0,1.0
2015-06-04,25.36,26.1,25.01,25.9,142879,20.6445745848551,21.2469793637507,20.3596534056477,21.0841672613464,175513.979477114,0.0,1.0
2015-06-05,25.23,25.35,24.78,25.35,93139,20.5387467182923,20.6364339797348,20.1724194878828,20.6364339797348,114412.870572435,0.0,1.0
2015-06-08,25.24,25.6099,24.95,25.27,48098,20.5468873234125,20.8480083068091,20.3108097749264,20.5713091387732,59084.0598330772,0.0,1.0
2015-06-09,25.21,25.54,24.84,25.29,50621,20.5224655080519,20.7911054770189,20.2212631186041,20.5875903490136,62183.3380350575,0.0,1.0
2015-06-10,25.68,25.9,24.95,25.42,80621,20.9050739487018,21.0841672613464,20.3108097749264,20.6934182155763,99035.6353237664,0.0,1.0
2015-06-11,25.45,25.7,25.33,25.68,38249,20.717840030937,20.9213551589422,20.6201527694944,20.9050739487018,46985.450633194,0.0,1.0
2015-06-12,25.53,25.81,25.44,25.5,48030,20.7829648718986,21.0109018152645,20.7096994258167,20.758543056538,59000.5279592229,0.0,1.0
2015-06-15,24.89,25.465,24.87,25.44,64307,20.2619661442051,20.7300509386173,20.2456849339647,20.7096994258167,78995.3560581667,0.0,1.0
2015-06-16,25.56,25.81,24.77,24.94,56059,20.8073866872593,21.0109018152645,20.1642788827626,20.3026691698062,68863.4311235908,0.0,1.0
2015-06-17,25.34,25.75,25.245,25.64,42375,20.6282933746146,20.9620581845433,20.5509576259726,20.872511528221,52053.8699203012,0.0,1.0
2015-06-18,25.79,25.9197,25.4189,25.43,66412,20.9946206050241,21.1002042534333,20.6925227490131,20.7015588206965,81581.1589179243,0.0,1.0
2015-06-19,25.98,26.21,25.4,25.88,149197,21.1492921023081,21.336526020073,20.6771370053359,21.067886051106,183275.073286116,0.0,1.0
2015-06-22,25.62,26.37,25.6,26.2,69477,20.8562303179805,21.4667757019964,20.8399491077401,21.3283854149528,85346.2352909208,0.0,1.0
2015-06-23,26.19,26.28,25.74,25.83,66977,21.3202448098326,21.3935102559145,20.9539175794231,21.027183025505,82275.2105168615,0.0,1.0
2015-06-24,26.15,26.2,25.88,26.05,50341,21.2876823893517,21.3283854149528,21.067886051106,21.2062763381496,61839.383260363,0.0,1.0
2015-06-25,26.47,26.66,25.96,26.15,66125,21.5481817531985,21.7028532504825,21.1330108920677,21.2876823893517,81228.6052738622,0.0,1.0
2015-06-26,26.59,26.73,26.25,26.61,170720,21.645869014641,21.759837486324,21.3690884405538,21.6621502248814,209714.139770945,0.0,1.0
2015-06-29,25.81,26.42,25.72,26.31,46424,21.0109018152645,21.5074787275974,20.9376363691826,21.4179320712751,57027.7016443673,0.0,1.0
2015-06-30,26.08,26.21,25.79,25.93,68593,21.2306981535102,21.336526020073,20.9946206050241,21.1085890767071,84260.3209308135,0.0,1.0
2015-07-01,26.26,26.73,26.14,26.31,50873,21.377229045674,21.759837486324,21.2795417842315,21.4179320712751,62492.8973322828,0.0,1.0
2015-07-02,25.88,26.41,25.57,26.34,33046,21.067886051106,21.4993381224772,20.8155272923795,21.4423538866357,40594.0338734224,0.0,1.0
2015-07-06,26.01,26.405,25.81,25.81,58546,21.1737139176688,21.4952678199171,21.0109018152645,21.0109018152645,71918.4865688247,0.0,1.0
2015-07-07,25.33,26.015,25.23,25.96,64544,20.6201527694944,21.1777842202289,20.5387467182923,21.1330108920677,79286.4892067474,0.0,1.0
2015-07-08,25.41,25.76,25.12,25.22,52098,20.6852776104561,20.9701987896635,20.44920006197,20.5306061131721,63997.6994715717,0.0,1.0
2015-07-09,25.49,25.8,24.68,25.8,57176,20.7504024514178,21.0027612101443,20.0910134366807,21.0027612101443,70235.5649926404,0.0,1.0
2015-07-10,25.87,26.06,25.68,25.68,70796,21.0597454459858,21.2144169432698,20.9050739487018,20.9050739487018,86966.5079617143,0.0,1.0
2015-07-13,25.95,26.4,25.88,25.88,41665,21.1248702869475,21.491197517357,21.067886051106,21.067886051106,51181.6988844684,0.0,1.0
2015-07-14,26.17,26.54,25.94,25.95,94075,21.3039635995921,21.6051659890399,21.1167296818273,21.1248702869475,115562.662247843,0.0,1.0
2015-07-15,25.96,26.21,25.92,26.13,24557,21.1330108920677,21.336526020073,21.1004484715869,21.2714011791113,30166.0621506274,0.0,1.0
2015-07-16,26.12,26.53,26.05,26.19,41329,21.2632605739911,21.5970253839197,21.2062763381496,21.3202448098326,50768.9531548348,0.0,1.0
2015-07-17,25.98,26.33,25.9,26.23,47772,21.1492921023081,21.4342132815155,21.0841672613464,21.3528072303134,58683.59820254,0.0,1.0
2015-07-20,25.26,26.06,25.24,25.95,61177,20.5631685336529,21.2144169432698,20.5468873234125,21.1248702869475,75150.4330410447,0.0,1.0
2015-07-21,24.71,25.36,24.7,25.25,49851,20.1154352520413,20.6445745848551,20.1072946469211,20.5550279285327,61237.4624046475,0.0,1.0
2015-07-22,24.78,24.99,24.66,24.72,38669,20.1724194878828,20.3433721954072,20.0747322264403,20.1235758571616,47501.382795236,0.0,1.0
2015-07-23,24.17,24.97,24.071,24.9,64436,19.67584257555,20.3270909851668,19.5952505848599,20.2701067493253,79153.8209365077,0.0,1.0
2015-07-24,24.06,24.3,23.89,24.1,116175,19.5862959192276,19.7816704421127,19.447905632184,19.6188583397085,142710.521250525,0.0,1.0
2015-07-27,23.66,24.18,23.45,23.92,92780,19.2606717144192,19.6839831806702,19.0897190068948,19.4723274475447,113971.87141488,0.0,1.0
2015-07-28,22.51,23.31,21.77,22.76,113429,18.3245021255949,18.9757505352118,17.7220973466993,18.5280172536002,139337.307638698,0.0,1.0
2015-07-29,22.22,23.23,21.85,22.61,81825,18.0884245771088,18.9106256942501,17.787222187661,18.405908176797,100514.640854953,0.0,1.0
2015-07-30,21.86,22.44,21.75,22.08,69359,17.7953627927812,18.2675178897534,17.7058161364589,17.9744561054259,85201.2829215851,0.0,1.0
2015-07-31,21.87,22.51,21.68,21.86,58646,17.8035033979014,18.3245021255949,17.6488319006174,17.7953627927812,72041.3275597872,0.0,1.0
2015-08-03,20.8,22.265,20.7035,21.78,99364,16.9324586500388,18.1250573001498,16.8539018106288,17.7302379518195,122059.722259842,0.0,1.0
2015-08-04,20.35,20.845,20.12,20.63,146525,16.5661314196294,16.9690913730798,16.3788975018645,16.7940683629953,179992.762007601,0.0,1.0
2015-08-05,19.99,20.65,19.85,20.26,92238,16.3788975018645,16.9196715064283,16.2641878645328,16.6001232310042,112573.976349147,0.13,1.0
2015-08-06,19.9,20.21,19.49,20.06,68533,16.3051555921512,16.5591555033858,15.9692202256798,16.4362523205304,83642.6670259126,0.0,1.0
2015-08-07,19.91,20.25,19.75,19.75,56431,16.3133491376749,16.5919296854805,16.1822524092958,16.1822524092958,68872.5043838629,0.0,1.0
2015-08-10,20.11,20.365,20.03,20.05,75652,16.4772200481488,16.686155459003,16.4116716839593,16.4280587750067,92331.2133693889,0.0,1.0
2015-08-11,19.87,20.11,19.78,20.11,81825,16.2805749555802,16.4772200481488,16.2068330458669,16.4772200481488,99865.1923802441,0.0,1.0
2015-08-12,20.13,20.42,19.7,19.73,71086,16.4936071391962,16.7312199593833,16.1412846816774,16.1658653182484,86758.5342565481,0.0,1.0
2015-08-13,20.29,20.48,20.035,20.26,62774,16.6247038675753,16.7803812325255,16.4157684567211,16.6001232310042,76613.9637821871,0.0,1.0
2015-08-14,20.15,20.35,19.95,20.2,86490,16.5099942302436,16.6738651407175,16.3461233197697,16.5509619578621,105558.698306964,0.0,1.0
2015-08-17,20.31,20.63,19.92,20.07,88242,16.6410909586227,16.9032844153809,16.3215426831986,16.444445866054,107696.966770761,0.0,1.0
2015-08-18,20.07,20.39,19.9,20.22,78559,16.444445866054,16.7066393228123,16.3051555921512,16.5673490489095,95879.127995107,0.0,1.0
2015-08-19,20.03,20.3,19.89,20.03,58491,16.4116716839593,16.632897413099,16.2969620466276,16.4116716839593,71386.6784908385,0.0,1.0
2015-08-20,20.23,20.47,19.79,20.0,92751,16.5755425944332,16.7721876870018,16.2150265913906,16.3870910473882,113200.078930156,0.0,1.0
2015-08-21,20.17,20.38,19.9,19.91,61653,16.526381321291,16.6984457772886,16.3051555921512,16.3133491376749,75245.8136977598,0.0,1.0
2015-08-24,20.0,20.12,17.98,20.0,153934,16.3870910473882,16.4854135936725,14.731994851602,16.3870910473882,187872.270380208,0.0,1.0
2015-08-25,20.01,20.57,19.64,20.57,183309,16.3952845929119,16.8541231422388,16.0921234085352,16.8541231422388,223723.660861964,0.0,1.0
2015-08-26,19.85,20.33,18.3,20.33,189026,16.2641878645328,16.6574780496701,14.9941883083602,16.6574780496701,230701.104245255,0.0,1.0
2015-08-27,19.66,19.95,19.3,19.87,93828,16.1085104995826,16.3461233197697,15.8135428607296,16.2805749555802,114514.528208415,0.0,1.0
2015-08-28,19.62,19.72,19.22,19.56,88022,16.0757363174878,16.1576717727248,15.7479944965401,16.0265750443457,107428.462739919,0.0,1.0
2015-08-31,19.49,19.8,19.33,19.62,94248,15.9692202256798,16.2232201369143,15.8381234973007,16.0757363174878,115027.12681275,0.0,1.0
2015-09-01,19.5,19.65,19.18,19.21,86553,15.9774137712035,16.1003169540589,15.7152203144453,15.7398009510164,105635.588097614,0.0,1.0
2015-09-02,19.96,19.99,19.47,19.72,52642,16.3543168652934,16.3788975018645,15.9528331346324,16.1576717727248,64248.1326890415,0.0,1.0
2015-09-03,20.02,20.27,19.84,19.98,101353,16.4034781384356,16.6083167765279,16.2559943190091,16.3707039563408,123698.586536082,0.0,1.0
2015-09-04,20.19,20.3,19.825,19.84,29573,16.5427684123384,16.632897413099,16.2437040007235,16.2559943190091,36093.0441095137,0.0,1.0
2015-09-08,20.34,20.54,20.26,20.41,37274,16.6656715951938,16.8295425056677,16.6001232310042,16.7230264138596,45491.9056618542,0.0,1.0
2015-09-09,20.14,20.47,19.97,20.47,28878,16.5018006847199,16.7721876870018,16.3625104108171,16.7721876870018,35244.8154666263,0.0,1.0
2015-09-10,19.7,20.29,19.62,20.16,42510,16.1412846816774,16.6247038675753,16.0757363174878,16.5181877757673,51882.3015958958,0.0,1.0
2015-09-11,19.85,20.0,19.53,19.56,47843,16.2641878645328,16.3870910473882,16.0019944077746,16.0265750443457,58391.0833980815,0.0,1.0
2015-09-14,19.68,19.88,19.55,19.84,56069,16.12489759063,16.2887685011039,16.018381498822,16.2559943190091,68430.6932058406,0.0,1.0
2015-09-15,19.71,19.92,19.58,19.59,54413,16.1494782272011,16.3215426831986,16.042962135393,16.0511556809167,66409.5901373201,0.0,1.0
2015-09-16,20.45,20.63,19.75,19.79,44702,16.7558005959544,16.9032844153809,16.1822524092958,16.2150265913906,54557.5781213771,0.0,1.0
2015-09-17,20.08,20.54,19.84,20.49,61058,16.4526394115777,16.8295425056677,16.2559943190091,16.7885747780492,74519.6323416189,0.0,1.0
2015-09-18,19.16,19.87,19.01,19.84,145261,15.6988332233979,16.2805749555802,15.5759300405425,16.2559943190091,177287.109200692,0.0,1.0
2015-09-21,19.49,19.73,19.03,19.1,49055,15.9692202256798,16.1658653182484,15.5923171315899,15.6496719502557,59870.296513448,0.0,1.0
2015-09-22,19.48,19.65,19.24,19.34,35726,15.9610266801561,16.1003169540589,15.7643815875874,15.8463170428244,43602.6136630199,0.0,1.0
2015-09-23,19.57,19.655,19.3,19.53,34705,16.0347685898693,16.1044137268207,15.8135428607296,16.0019944077746,42356.5108653393,0.0,1.0
2015-09-24,19.82,19.9,19.4,19.44,44833,16.2396072279617,16.3051555921512,15.8954783159665,15.9282524980613,54717.4600670149,0.0,1.0
2015-09-25,19.78,20.14,19.73,19.85,40716,16.2068330458669,16.5018006847199,16.1658653182484,16.2641878645328,49692.7732716655,0.0,1.0
2015-09-28,19.44,19.83,19.415,19.72,74353,15.9282524980613,16.2478007734854,15.9077686342521,16.1576717727248,90745.8191145531,0.0,1.0
2015-09-29,19.23,19.58,19.23,19.5,76587,15.7561880420637,16.042962135393,15.7561880420637,15.9774137712035,93472.3555004679,0.0,1.0
2015-09-30,19.45,19.68,19.35,19.37,29867,15.936446043585,16.12489759063,15.8545105883481,15.8708976793955,36451.8631325482,0.0,1.0
2015-10-01,19.49,19.68,19.31,19.54,31798,15.9692202256798,16.12489759063,15.8217364062533,16.0101879532983,38808.5962396212,0.0,1.0
2015-10-02,19.43,19.48,19.06,19.35,42451,15.9200589525376,15.9610266801561,15.6168977681609,15.8545105883481,51810.2936967156,0.0,1.0
2015-10-05,21.06,21.12,19.18,19.18,75289,17.2556068728998,17.3047681460419,15.7152203144453,15.7152203144453,91888.1817184992,0.0,1.0
2015-10-06,20.58,21.295,20.47,21.18,50877,16.8623166877624,17.4481551927066,16.7721876870018,17.3539294191841,62093.9980779676,0.0,1.0
2015-10-07,21.05,21.06,20.52,20.68,151421,17.2474133273761,17.2556068728998,16.8131554146203,16.9442521429994,184805.222064271,0.0,1.0
2015-10-08,21.68,21.71,19.74,21.0,45942,17.7636066953688,17.7881873319399,16.1740588637721,17.2064455997576,56070.9644770325,0.0,1.0
2015-10-09,21.72,21.85,21.65,21.75,24100,17.7963808774636,17.9028969692716,17.7390260587977,17.8209615140347,29413.3961058831,0.0,1.0
2015-10-12,21.66,21.858,19.59,21.69,24712,17.7472196043214,17.9094518056906,16.0511556809167,17.7718002408925,30160.3255007711,0.0,1.0
2015-10-13,21.09,21.48,21.01,21.48,29035,17.2801875094708,17.5997357848949,17.2146391452813,17.5997357848949,35436.4297068182,0.0,1.0
2015-10-14,20.82,21.16,20.63,21.16,39696,17.0589617803311,17.3375423281367,16.9032844153809,17.3375423281367,48447.8909468522,0.0,1.0
2015-10-15,21.29,21.34,20.47,20.93,39746,17.4440584199447,17.4850261475632,16.7721876870018,17.1490907810917,48508.9145902254,0.0,1.0
2015-10-16,20.79,21.37,20.47,21.37,38709,17.03438114376,17.5096067841343,16.7721876870018,17.5096067841343,47243.2842266652,0.0,1.0
2015-10-19,20.98,21.03,20.59,20.65,20011,17.1900585087102,17.2310262363287,16.8705102332861,16.9196715064283,24422.8825508227,0.0,1.0
2015-10-20,21.54,21.62,20.52,20.96,49948,17.6488970580371,17.7144454222266,16.8131554146203,17.1736714176628,60960.1787840933,0.0,1.0
2015-10-21,20.7,21.51,20.63,21.51,50256,16.9606392340468,17.624316421466,16.9032844153809,17.624316421466,61336.0844272722,0.0,1.0
2015-10-22,21.78,21.87,20.78,20.9,31722,17.8455421506057,17.919284060319,17.0261875982363,17.1245101445207,38715.8403016941,0.0,1.0
2015-10-23,22.28,22.3,21.73,21.86,39349,18.2552194267904,18.2716065178378,17.8045744229873,17.9110905147953,48024.3868618422,0.0,1.0
2015-10-26,21.93,22.25,21.8,22.25,36575,17.9684453334612,18.2306387902194,17.8619292416531,18.2306387902194,44638.7951274968,0.0,1.0
2015-10-27,26.44,26.75,23.94,24.24,215033,21.6637343646472,21.9177342758817,19.6153479837237,19.8611543494345,262441.942109393,0.0,1.0
2015-10-28,27.73,27.81,26.2,26.5,133096,22.7207017372037,22.7862501013933,21.4670892720785,21.7128956377894,162440.056767993,0.0,1.0
2015-10-29,27.76,29.25,27.39,27.7,133439,22.7452823737748,23.9661206568052,22.4421211893981,22.6961211006326,162858.678961533,0.0,1.0
2015-10-30,26.56,27.91,26.25,27.91,118751,21.7620569109315,22.8681855566302,21.508056999697,22.8681855566302,144932.373484221,0.0,1.0
2015-11-02,27.39,27.9189,26.78,26.78,138473,22.4421211893981,22.8754778121463,21.9423149124528,21.9423149124528,169002.539376347,0.0,1.0
2015-11-03,28.06,28.2,27.29,27.48,120332,22.9910887394856,23.1057983768174,22.3601857341612,22.5158630991114,146861.941087682,0.0,1.0
2015-11-04,27.67,28.514,27.34,28.08,41412,22.7780565558696,23.472840789088,22.5063992134974,23.1155702236653,50305.8738654648,0.13,1.0
2015-11-05,27.8,27.95,26.02,27.79,65888,22.8850730846828,23.008553694852,21.4197698440089,22.8768410440049,80038.4771865101,0.0,1.0
2015-11-06,28.82,29.13,27.47,27.73,112898,23.7247412338331,23.9799344948493,22.6134157423107,22.8274487999372,137144.60899409,0.0,1.0
2015-11-09,28.75,29.0,28.63,28.82,65262,23.6671169490875,23.8729179660361,23.5683324609522,23.7247412338331,79278.0339082383,0.0,1.0
2015-11-10,28.79,29.03,28.65,28.75,72352,23.7000451117993,23.8976140880699,23.584796542308,23.6671169490875,87890.7221557545,0.0,1.0
2015-11-11,29.43,29.72,28.915,28.93,62368,24.2268957151876,24.465624894848,23.8029456202735,23.8152936812905,75762.5022032579,0.0,1.0
2015-11-12,28.79,29.19,28.63,29.18,44778,23.7000451117993,24.029326738917,23.5683324609522,24.021094698239,54394.7749431996,0.0,1.0
2015-11-13,28.04,29.0425,28.0,28.55,67973,23.0826420609535,23.9079041389173,23.0497138982417,23.5024761355286,82571.2635047146,0.0,1.0
2015-11-16,28.02,28.25,27.79,27.97,54485,23.0661779795976,23.2555149151903,22.8768410440049,23.0250177762079,66186.5048188895,0.0,1.0
2015-11-17,27.68,28.07,27.68,27.9,71679,22.7862885965475,23.1073381829873,22.7862885965475,22.9673934914623,87073.1848933319,0.0,1.0
2015-11-18,27.85,28.2135,27.64,27.71,54915,22.9262332880726,23.2254679667158,22.7533604338358,22.8109847185814,66708.8540355935,0.0,1.0
2015-11-19,27.8,28.07,26.33,27.91,67373,22.8850730846828,23.1073381829873,21.6749631050252,22.9756255321402,81842.4041325696,0.0,1.0
2015-11-20,27.87,28.275,27.82,27.98,77332,22.9426973694285,23.2760950168852,22.9015371660387,23.0332498168858,93940.25494456,0.0,1.0
2015-11-23,27.98,28.8847,27.72,27.73,81975,23.0332498168858,23.7780025370194,22.8192167592593,22.8274487999372,99580.4117193443,0.0,1.0
2015-11-24,28.13,28.22,27.86,27.86,71388,23.156730427055,23.2308187931565,22.9344653287505,22.9344653287505,86719.6880978413,0.0,1.0
2015-11-25,27.9,28.26,27.45,28.23,70348,22.9673934914623,23.2637469558682,22.5969516609548,23.2390508338344,85456.3318527895,0.0,1.0
2015-11-27,27.9,28.13,27.78,27.78,43478,22.9673934914623,23.156730427055,22.868609003327,22.868609003327,52815.5796368849,0.0,1.0
2015-11-30,28.86,29.66,28.22,28.4,258578,23.7576693965449,24.4162326507803,23.2308187931565,23.3789955253595,314111.664550955,0.0,1.0
2015-12-01,29.67,29.89,28.59,28.59,280533,24.4244646914583,24.605569586373,23.5354042982404,23.5354042982404,340781.84374337,0.0,1.0
2015-12-02,29.51,30.62,29.45,29.67,205010,24.2927520406112,25.2065085558629,24.2433597965435,24.4244646914583,249039.099805828,0.0,1.0
2015-12-03,29.59,30.08,29.33,29.67,136665,24.3586083660347,24.761978359254,24.1445753084082,24.4244646914583,166015.943490384,0.0,1.0
2015-12-04,29.58,29.954,29.38,29.49,59521,24.3503763253568,24.6582546467119,24.1857355117979,24.2762879592553,72304.0644824286,0.0,1.0
2015-12-07,29.74,29.88,29.19,29.59,101892,24.4820889762039,24.5973375456951,24.029326738917,24.3586083660347,123774.898577705,0.0,1.0
2015-12-08,29.77,30.1,29.16,29.46,54916,24.5067850982377,24.7784424406098,24.0046306168832,24.2515918372215,66710.0688012139,0.0,1.0
2015-12-09,29.18,30.05,29.14,29.59,52819,24.021094698239,24.7372822372201,23.9881665355273,24.3586083660347,64162.7052955663,0.0,1.0
2015-12-10,28.17,29.08,28.01,29.04,77729,23.1896585897668,23.9387742914596,23.0579459389197,23.9058461287478,94422.5168957962,0.0,1.0
2015-12-11,27.65,28.23,27.58,27.63,81883,22.7615924745137,23.2390508338344,22.7039681897681,22.7451283931578,99468.6532822819,0.0,1.0
2015-12-14,27.29,28.395,26.96,27.65,149503,22.4652390101077,23.3748795050205,22.1935816677356,22.7615924745137,181611.104523051,0.0,1.0
2015-12-15,27.1,27.49,26.94,27.35,95442,22.3088302372268,22.6298798236666,22.1771175863797,22.5146312541754,115939.660327144,0.0,1.0
2015-12-16,27.59,27.99,26.9,27.29,116615,22.712200230446,23.0414818575638,22.1441894236679,22.4652390101077,141659.89280453,0.0,1.0
2015-12-17,27.01,28.0,26.99,27.63,72329,22.2347418711253,23.0497138982417,22.2182777897694,22.7451283931578,87862.7825464892,0.0,1.0
2015-12-18,27.27,27.39,26.72,27.01,596982,22.4487749287518,22.5475594168872,21.996012691465,22.2347418711253,725193.209503356,0.0,1.0
2015-12-21,28.13,28.41,27.24,27.32,156346,23.156730427055,23.3872275660374,22.424078806718,22.4899351321416,189923.745662367,0.0,1.0
2015-12-22,28.02,28.35,27.12,28.31,97951,23.0661779795976,23.3378353219697,22.3252943185827,23.304907159258,118987.507268332,0.0,1.0
2015-12-23,28.17,28.42,27.91,28.07,45600,23.1896585897668,23.3954596067153,22.9756255321402,23.1073381829873,55393.3122830386,0.0,1.0
2015-12-24,28.14,28.29,28.0,28.13,23392,23.1649624677329,23.2884430779021,23.0497138982417,23.156730427055,28415.7973887027,0.0,1.0
2015-12-28,27.98,28.45,27.84,27.97,51245,23.0332498168858,23.4201557287492,22.9180012473946,23.0250177762079,62250.6642093053,0.0,1.0
2015-12-29,28.37,28.9,27.97,28.12,67479,23.3542994033256,23.7905975592566,23.0250177762079,23.148498386377,81971.1692883151,0.0,1.0
2015-12-30,28.01,28.65,27.93,28.26,69061,23.0579459389197,23.584796542308,22.9920896134961,23.2637469558682,83892.9284995379,0.0,1.0
2015-12-31,27.22,27.97,27.21,27.97,81750,22.4076147253621,23.0250177762079,22.3993826846842,23.0250177762079,99307.0894547898,0.0,1.0
2016-01-04,25.43,26.82,25.41,26.82,116897,20.9340794440102,22.0783330982444,20.9176153626544,22.0783330982444,142002.456709438,0.0,1.0
2016-01-05,25.27,25.64,25.1,25.41,161586,20.8023667931631,21.1069522982471,20.6624221016381,20.9176153626544,196289.117512437,0.0,1.0
2016-01-06,26.22,26.39,24.5801,24.99,136982,21.5844106575678,21.7243553490928,20.2344383067918,20.5718696541807,166401.024192,0.0,1.0
2016-01-07,25.69,26.52,25.62,25.7,69954,21.1481125016368,21.8313718779061,21.0904882168912,21.1563445423147,84977.7141984141,0.0,1.0
2016-01-08,25.76,26.39,25.6,25.97,168249,21.2057367863824,21.7243553490928,21.0740241355353,21.3786096406192,204383.100840109,0.0,1.0
2016-01-11,26.52,26.55,25.63,25.76,103107,21.8313718779061,21.8560679999399,21.0987202575691,21.2057367863824,125250.8388063,0.0,1.0
2016-01-12,26.59,26.78,26.34,26.71,105366,21.8889961626517,22.0454049355326,21.6831951457031,21.987780650787,127994.994342427,0.0,1.0
2016-01-13,26.69,27.1,26.39,26.67,161592,21.9713165694311,22.3088302372268,21.7243553490928,21.9548524880752,196296.406106158,0.0,1.0
2016-01-14,26.91,27.39,26.44,26.79,123264,22.1524214643459,22.5475594168872,21.7655155524825,22.0536369762106,149736.869413519,0.0,1.0
2016-01-15,26.81,26.94,25.51,26.31,98102,22.0701010575664,22.1771175863797,20.9999357694338,21.6584990236693,119170.936876988,0.0,1.0
2016-01-19,26.06,27.1,25.73,27.07,127007,21.4526980067207,22.3088302372268,21.1810406643486,22.284134115193,154283.737130085,0.0,1.0
2016-01-20,26.69,26.95,25.58,25.78,135344,21.9713165694311,22.1853496270577,21.0575600541794,21.2222008677383,164411.238106044,0.0,1.0
2016-01-21,26.49,27.146,26.08,26.69,119137,21.8066757558723,22.3466976243453,21.4691620880766,21.9713165694311,144723.53169878,0.0,1.0
2016-01-22,26.17,26.95,25.96,26.66,89497,21.5432504541781,22.1853496270577,21.3703775999412,21.9466204473973,108717.878714805,0.0,1.0
2016-01-25,25.97,26.39,25.0,25.91,70948,21.3786096406192,21.7243553490928,20.5801016948587,21.3292173965515,86185.1912249348,0.0,1.0
2016-01-26,26.65,26.93,25.91,26.21,69546,21.9383884067193,22.1688855457018,21.3292173965515,21.5761786168898,84482.0898253556,0.0,1.0
2016-01-27,25.8,27.15,25.5,26.52,76561,21.2386649490942,22.3499904406165,20.9917037287559,21.8313718779061,93003.6706513534,0.0,1.0
2016-01-28,26.09,26.72,25.01,25.94,60993,21.4773941287545,21.996012691465,20.5883337355366,21.3539135185854,74092.199475425,0.0,1.0
2016-01-29,26.36,26.62,25.94,26.1,112173,21.699659227059,21.9136922846855,21.3539135185854,21.4856261694325,136263.903919414,0.0,1.0
2016-02-01,26.1,26.41,25.98,26.41,66049,21.4856261694325,21.7408194304487,21.3868416812971,21.7408194304487,80234.0544513687,0.0,1.0
2016-02-02,25.27,26.29,25.215,25.93,45617,20.8023667931631,21.6420349423134,20.7570905694345,21.3456814779074,55413.9632985829,0.0,1.0
2016-02-03,24.25,25.43,24.19,25.43,51084,20.0697151728262,21.0463033750503,20.0200581455944,21.0463033750503,61724.1943561452,0.13,1.0
2016-02-04,23.9,24.55,23.8011,24.08,36543,19.7800491806411,20.3180003089849,19.6981978474208,19.9290202623363,44154.4756549333,0.0,1.0
2016-02-05,22.22,24.51,22.17,23.91,89954,18.3896524181525,20.2848956241637,18.348271562126,19.7883253518463,108690.35665008,0.0,1.0
2016-02-08,22.93,23.13,21.6949,22.05,111053,18.977260573728,19.1427839978338,17.9550706681628,18.2489575076626,134184.029360132,0.0,1.0
2016-02-09,23.2,23.67,22.43,22.62,53658,19.2007171962708,19.5896972429194,18.5634520134636,18.7206992663641,64834.3281802921,0.0,1.0
2016-02-10,22.75,23.67,22.72,23.06,74538,18.8282894920328,19.5896972429194,18.8034609784169,19.0848507993968,90063.3857747701,0.0,1.0
2016-02-11,22.46,22.75,22.2,22.31,60944,18.5882805270794,18.8282894920328,18.3731000757419,18.4641379590001,73637.9159979821,0.0,1.0
2016-02-12,22.36,23.2,21.75,22.53,79369,18.5055188150265,19.2007171962708,18.0006723715039,18.6462137255164,95900.6260639907,0.0,1.0
2016-02-16,22.46,22.78,22.21,22.45,90600,18.5882805270794,18.8531180056487,18.3813762469472,18.5800043558741,109470.910826614,0.0,1.0
2016-02-17,22.28,22.75,22.12,22.55,91251,18.4393094453842,18.8282894920328,18.3068907060996,18.662766067927,110257.506444143,0.0,1.0
2016-02-18,22.44,22.87,22.32,22.42,62584,18.5717281846688,18.9276035464963,18.4724141302054,18.5551758422583,75619.5086442918,0.0,1.0
2016-02-19,23.06,23.64,22.45,22.45,96205,19.0848507993968,19.5648687293035,18.5800043558741,18.5800043558741,116243.366181837,0.0,1.0
2016-02-22,22.83,23.45,22.67,23.08,157070,18.8944988616751,19.4076214764031,18.7620801223905,19.1014031418073,189785.8274121,0.0,1.0
2016-02-23,22.57,23.73,21.44,21.44,170168,18.6793184103376,19.6393542701511,17.7441110641399,17.7441110641399,205611.9862422,0.0,1.0
2016-02-24,22.74,23.37,21.49,22.3,108038,18.8200133208275,19.3414121067607,17.7854919201664,18.4558617877948,130541.04044024,0.0,1.0
2016-02-25,23.2,23.31,22.02,22.71,124996,19.2007171962708,19.291755079529,18.2241289940467,18.7951848072117,151031.191718361,0.0,1.0
2016-02-26,23.13,23.18,22.66,23.11,66831,19.1427839978338,19.1841648538602,18.7538039511852,19.1262316554232,80751.108625314,0.0,1.0
2016-02-29,23.49,23.664,22.9,22.9,120485,19.4407261612242,19.5847315401962,18.9524320601121,18.9524320601121,145580.60365281,0.0,1.0
2016-03-01,24.42,24.49,22.935,23.59,107013,20.2104100833161,20.2683432817531,18.9813986593307,19.5234878732771,129302.545036296,0.0,1.0
2016-03-02,24.84,25.135,24.3,24.55,160807,20.5580092739382,20.8021563244943,20.1110960288526,20.3180003089849,194301.200411649,0.0,1.0
2016-03-03,24.02,25.185,23.69,24.84,94377,19.8793632351045,20.8435371805207,19.60624958533,20.5580092739382,114034.615354121,0.0,1.0
2016-03-04,24.45,24.76,23.86,24.11,93381,20.235238596932,20.4917999042959,19.7469444958199,19.9538487759521,112831.160307947,0.0,1.0
2016-03-07,24.27,24.925,24.11,24.42,74907,20.0862675152368,20.6283567291832,19.9538487759521,20.2104100833161,90509.2441201895,0.0,1.0
2016-03-08,23.69,24.19,23.67,24.07,68836,19.60624958533,20.0200581455944,19.5896972429194,19.920744091131,83173.7264642473,0.0,1.0
2016-03-09,23.73,24.17,21.859,23.82,128953,19.6393542701511,20.0035058031839,18.0908826376415,19.7138398109987,155812.388121682,0.0,1.0
2016-03-10,22.45,23.86,22.32,23.73,98317,18.5800043558741,19.7469444958199,18.4724141302054,19.6393542701511,118795.27085806,0.0,1.0
2016-03-11,22.69,23.025,22.33,22.77,101220,18.7786324648011,19.0558842001783,18.4806903014107,18.8448418344434,122302.931499667,0.0,1.0
2016-03-14,22.37,22.775,22.155,22.56,75616,18.5137949862318,18.848979920046,18.3358573053181,18.6710422391323,91365.920453259,0.0,1.0
2016-03-15,22.32,22.59,21.8,22.29,76854,18.4724141302054,18.6958707527482,18.0420532275303,18.4475856165895,92861.7812435827,0.0,1.0
2016-03-16,22.75,22.8,22.2,22.2,61851,18.8282894920328,18.8696703480593,18.3731000757419,18.3731000757419,74733.8333944472,0.0,1.0
2016-03-17,23.52,23.63,22.38,22.67,80956,19.4655546748401,19.5565925580983,18.5220711574371,18.7620801223905,97818.1794357546,0.0,1.0
2016-03-18,23.63,23.77,23.29,23.65,138140,19.5565925580983,19.6724589549723,19.2752027371184,19.5731449005088,166912.931805612,0.0,1.0
2016-03-21,23.62,23.91,23.21,23.53,53685,19.548316386893,19.7883253518463,19.2089933674761,19.4738308460454,64866.9519616641,0.0,1.0
2016-03-22,23.35,23.88,22.99,23.44,73901,19.3248597643502,19.7634968382305,19.0269176009597,19.3993453051978,89293.7061920264,0.0,1.0
2016-03-23,23.1,23.68,22.85,23.37,95532,19.1179554842179,19.5979734141247,18.9110512040857,19.3414121067607,115430.188223931,0.0,1.0
2016-03-24,23.4,23.695,22.95,23.12,111103,19.3662406203766,19.6103876709326,18.9938129161386,19.1345078266285,134244.443770081,0.0,1.0
2016-03-28,23.15,23.71,22.9,23.55,90662,19.1593363402444,19.6228019277406,18.9524320601121,19.4903831884559,109545.82469495,0.0,1.0
2016-03-29,22.94,23.21,22.83,23.04,194991,18.9855367449333,19.2089933674761,18.8944988616751,19.0682984569862,235605.324205213,0.0,1.0
2016-03-30,23.16,23.34,22.81,23.12,239970,19.1676125114497,19.3165835931449,18.8779465192645,19.1345078266285,289952.919106651,0.0,1.0
2016-03-31,23.7,23.91,22.97,23.11,118617,19.6145257565353,19.7883253518463,19.0103652585492,19.1262316554232,143323.521297136,0.0,1.0
2016-04-01,24.1,24.21,23.3801,23.62,92374,19.9455726047468,20.036610488005,19.3497710396781,19.548316386893,111614.414091586,0.0,1.0
2016-04-04,23.44,24.56,23.34,24.22,76307,19.3993453051978,20.3262764801901,19.3165835931449,20.0448866592103,92200.8475987465,0.0,1.0
2016-04-05,23.11,25.07,23.06,23.25,73835,19.1262316554232,20.7483612116599,19.0848507993968,19.2420980522973,89213.9591708947,0.0,1.0
2016-04-06,23.69,23.77,22.5725,23.02,110964,19.60624958533,19.6724589549723,18.6813874531389,19.0517461145756,134076.491710424,0.0,1.0
2016-04-07,23.7,24.2,23.45,23.49,285992,19.6145257565353,20.0283343167997,19.4076214764031,19.4407261612242,345560.758599614,0.0,1.0
2016-04-08,24.19,24.49,23.55,23.79,64702,20.0200581455944,20.2683432817531,19.4903831884559,19.6890112973829,78178.6630497087,0.0,1.0
2016-04-11,23.87,24.614,23.85,24.2,66818,19.7552206670252,20.3709678046987,19.7386683246146,20.0283343167997,80735.4008787274,0.0,1.0
2016-04-12,23.67,24.01,23.62,23.88,45662,19.5896972429194,19.8710870638992,19.548316386893,19.7634968382305,55172.855741334,0.0,1.0
2016-04-13,23.95,24.14,23.75,23.75,73701,19.8214300366675,19.978677289568,19.6559066125617,19.6559066125617,89052.0485522328,0.0,1.0
2016-04-14,24.35,24.535,23.98,23.98,39136,20.1524768848791,20.3055860521769,19.8462585502834,19.8462585502834,47287.5669548606,0.0,1.0
2016-04-15,24.69,24.765,24.14,24.23,26751,20.4338667058589,20.4959379898986,19.978677289568,20.0531628304156,32322.9176106264,0.0,1.0
2016-04-18,24.3,24.72,24.13,24.49,35600,20.1110960288526,20.4586952194748,19.9704011183627,20.2683432817531,43015.0598833054,0.0,1.0
2016-04-19,24.1,24.38,23.82,24.38,39493,19.9455726047468,20.1773053984949,19.7138398109987,20.1773053984949,47718.9258418927,0.0,1.0
2016-04-20,24.6,24.81,24.05,24.05,54510,20.3593811650113,20.5331807603224,19.9041917487204,19.9041917487204,65863.7897258139,0.0,1.0
2016-04-21,24.3,24.52,24.11,24.49,51774,20.1110960288526,20.293171795369,19.9538487759521,20.2683432817531,62557.9132134341,0.0,1.0
2016-04-22,24.25,24.518,24.12,24.22,71440,20.0697151728262,20.2915165611279,19.9621249471574,20.0448866592103,86320.1089343632,0.0,1.0
2016-04-25,23.92,24.8189,23.43,24.11,72127,19.7966015230516,20.5405465526951,19.3910691339925,19.9538487759521,87150.2029270554,0.0,1.0
2016-04-26,20.57,22.49,20.56,22.36,473412,17.0240841692798,18.6131090406953,17.0158079980745,18.5055188150265,572018.13285043,0.0,1.0
2016-04-27,19.96,20.88,19.85,20.88,254746,16.5192377257571,17.2806454766437,16.428199842499,17.2806454766437,307806.585534621,0.0,1.0
2016-04-28,20.35,20.42,19.81,19.94,174364,16.8420084027634,16.8999416012004,16.3950951576778,16.5026853833466,210681.963525075,0.0,1.0
2016-04-29,19.73,20.4,19.57,20.17,183373,16.3288857880355,16.8833892587899,16.1964670487509,16.6930373210682,221567.431909588,0.0,1.0
2016-05-02,18.99,19.6635,18.75,19.6,188116,15.7164491188441,16.2738492495203,15.5178210099172,16.2212955623667,227298.342837299,0.0,1.0
2016-05-03,18.43,19.48,18.29,18.83,233703,15.2529835313479,16.1219815079033,15.1371171344739,15.5840303795595,282380.576963711,0.0,1.0
2016-05-04,18.52,18.67,18.18,18.34,209630,15.4350592978643,15.5600732770586,15.151694278357,15.285042522831,251527.870744053,0.13,1.0
2016-05-05,18.5,18.71,18.34,18.4,139264,15.418390767305,15.5934103381771,15.285042522831,15.3350481145088,167098.112824023,0.0,1.0
2016-05-06,18.62,19.36,18.23,18.32,145503,15.5184019506605,16.1351375813527,15.1933656047552,15.2683739922718,174584.075642189,0.0,1.0
2016-05-09,18.93,19.19,18.15,18.56,78240,15.7767641743289,15.9934550715991,15.1266914825182,15.4683963589828,93877.5013452973,0.0,1.0
2016-05-10,18.84,19.25,18.62,19.03,122585,15.7017557868122,16.0434606632768,15.5184019506605,15.8601068271251,147085.550899966,0.0,1.0
2016-05-11,18.82,18.98,18.475,18.98,108005,15.685087256253,15.818435500727,15.3975551041059,15.818435500727,129591.507321049,0.0,1.0
2016-05-12,18.52,19.56,18.34,18.8,73368,15.4350592978643,16.3018228869452,15.285042522831,15.6684187256937,88031.7550958816,0.0,1.0
2016-05-13,18.5,18.82,18.38,18.48,65742,15.418390767305,15.685087256253,15.3183795839495,15.4017222367458,78881.5783926707,0.0,1.0
2016-05-16,18.95,19.12,18.37,18.57,97262,15.7934327048881,15.9351152146417,15.3100453186699,15.4767306242624,116701.348873292,0.0,1.0
2016-05-17,18.51,19.22,18.43,18.92,120289,15.4267250325846,16.018457867438,15.3600509103476,15.7684299090492,144330.658989322,0.0,1.0
2016-05-18,18.09,18.65,18.0,18.5,109297,15.0766858908404,15.5434047464994,15.0016775033238,15.418390767305,131141.733953694,0.0,1.0
2016-05-19,17.77,18.22,17.74,18.04,88436,14.8099894018924,15.1850313394755,14.7849866060536,15.0350145644423,106111.333192392,0.0,1.0
2016-05-20,18.27,18.3,17.6301,17.8,143760,15.2267026658736,15.2517054617125,14.6933930306305,14.8349921977313,172492.709527096,0.0,1.0
2016-05-23,18.11,18.69,18.07,18.23,76417,15.0933544213997,15.5767418076179,15.0600173602812,15.1933656047552,91690.1459650254,0.0,1.0
2016-05-24,18.28,18.58,18.075,18.23,138869,15.2350369311533,15.485064889542,15.064184492921,15.1933656047552,166624.1658272,0.0,1.0
2016-05-25,18.12,18.32,18.07,18.26,95751,15.1016886866793,15.2683739922718,15.0600173602812,15.218368400594,114888.351627219,0.0,1.0
2016-05-26,18.28,18.53,17.94,18.21,118318,15.2350369311533,15.4433935631439,14.951671911646,15.1766970741959,141965.723468468,0.0,1.0
2016-05-27,18.86,18.86,18.24,18.24,102567,15.7184243173715,15.7184243173715,15.2016998700348,15.2016998700348,123066.63702049,0.0,1.0
2016-05-31,18.46,18.8,18.36,18.78,92363,15.3850537061865,15.6684187256937,15.3017110533903,15.6517501951345,110823.206246878,0.0,1.0
2016-06-01,18.64,18.74,18.27,18.43,164730,15.5350704812197,15.618413134016,15.2267026658736,15.3600509103476,197653.895662205,0.0,1.0
2016-06-02,18.62,18.77,18.52,18.55,61757,15.5184019506605,15.6434159298549,15.4350592978643,15.4600620937031,74100.1131209297,0.0,1.0
2016-06-03,18.35,18.55,18.31,18.44,101215,15.2933767881106,15.4600620937031,15.2600397269921,15.3683851756273,121444.418438961,0.0,1.0
2016-06-06,18.64,18.84,18.25,18.32,105071,15.5350704812197,15.7017557868122,15.2100341353144,15.2683739922718,126071.101020601,0.0,1.0
2016-06-07,18.84,18.9,18.395,18.62,135136,15.7017557868122,15.75176137849,15.330880981869,15.5184019506605,162145.066740774,0.0,1.0
2016-06-08,19.16,19.23,18.63,18.78,94485,15.9684522757602,16.0267921327176,15.5267362159401,15.6517501951345,113369.321505757,0.0,1.0
2016-06-09,18.99,19.16,18.89,18.96,82676,15.8267697660066,15.9684522757602,15.7434271132104,15.8017669701677,99200.1060994865,0.0,1.0
2016-06-10,18.59,18.97,18.57,18.8,64524,15.4933991548216,15.8101012354474,15.4767306242624,15.6684187256937,77420.1418303169,0.0,1.0
2016-06-13,18.22,18.67,18.2,18.67,67205,15.1850313394755,15.5600732770586,15.1683628089163,15.5600732770586,80636.9820796362,0.0,1.0
2016-06-14,18.19,18.34,17.99,18.09,77023,15.1600285436367,15.285042522831,14.9933432380442,15.0766858908404,92417.2646487581,0.0,1.0
2016-06-15,18.12,18.31,18.07,18.16,64506,15.1016886866793,15.2600397269921,15.0600173602812,15.1350257477978,77398.5442456513,0.0,1.0
2016-06-16,17.54,17.94,17.33,17.94,167425,14.6183013004611,14.951671911646,14.443281729589,14.951671911646,200887.53403293,0.0,1.0
2016-06-17,17.42,17.67,17.36,17.5,232796,14.5182901171056,14.7266467490962,14.4682845254278,14.5849642393426,279323.962208332,0.0,1.0
2016-06-20,17.87,18.03,17.55,17.55,159901,14.8933320546887,15.0266802991627,14.6266355657407,14.6266355657407,191859.743642822,0.0,1.0
2016-06-21,17.79,17.94,17.55,17.94,58613,14.8266579324517,14.951671911646,14.6266355657407,14.951671911646,70327.7349993855,0.0,1.0
2016-06-22,17.53,17.99,17.49,17.76,65111,14.6099670351814,14.9933432380442,14.5766299740629,14.8016551366128,78124.4630635697,0.0,1.0
2016-06-23,17.7,18.03,17.61,17.74,54365,14.7516495449351,15.0266802991627,14.6766411574184,14.7849866060536,65230.7050183677,0.0,1.0
2016-06-24,16.96,17.49,16.9,17.02,180835,14.1349139142429,14.5766299740629,14.0849083225651,14.1849195059206,216977.7346086,0.0,1.0
2016-06-27,16.37,16.67,16.23,16.67,132972,13.643192262745,13.8932202211338,13.5265125488303,13.8932202211338,159548.557117676,0.0,1.0
2016-06-28,16.36,16.66,16.3,16.52,160905,13.6348579974654,13.8848859558541,13.5848524057877,13.7682062419394,193064.408920822,0.0,1.0
2016-06-29,16.5,16.65,16.3901,16.45,111977,13.7515377113801,13.8765516905745,13.6599441359571,13.709866384982,134357.374337199,0.0,1.0
2016-06-30,16.88,16.92,16.51,16.56,131273,14.0682397920059,14.1015768531244,13.7598719766598,13.8015433030579,157509.985098431,0.0,1.0
2016-07-01,17.05,17.15,16.82,16.82,69323,14.2099223017595,14.2932649545557,14.0182342003281,14.0182342003281,83178.2978752564,0.0,1.0
2016-07-05,16.93,16.96,16.57,16.85,97696,14.109911118404,14.1349139142429,13.8098775683375,14.043236996167,117222.090636889,0.0,1.0
2016-07-06,16.74,16.9,16.67,16.77,65252,13.9515600780911,14.0849083225651,13.8932202211338,13.97656287393,78293.644143448,0.0,1.0
2016-07-07,16.73,17.05,16.72,16.87,63093,13.9432258128115,14.2099223017595,13.9348915475319,14.0599055267262,75703.1338494231,0.0,1.0
2016-07-08,17.45,17.48,16.63,16.97,81328,14.5432929129445,14.5682957087833,13.8598831600153,14.1432481795225,97582.686981216,0.0,1.0
2016-07-11,17.72,17.85,17.37,17.52,40189,14.7683180754943,14.8766635241294,14.4766187907075,14.6016327699018,48221.4072286064,0.0,1.0
2016-07-12,18.05,18.31,17.76,17.76,53433,15.0433488297219,15.2600397269921,14.8016551366128,14.8016551366128,64112.4300790298,0.0,1.0
2016-07-13,18.14,18.3,18.0201,18.08,78136,15.1183572172385,15.2517054617125,15.0184293765358,15.0683516255608,93752.7153005648,0.0,1.0
2016-07-14,17.84,18.45,17.83,18.41,59661,14.8683292588498,15.3767194409069,14.8599949935702,15.3433823797884,71585.1943732337,0.0,1.0
2016-07-15,17.88,18.398,17.3,17.99,79022,14.9016663199683,15.3333812614528,14.4182789337501,14.9933432380442,94815.7964124247,0.0,1.0
2016-07-18,17.78,17.91,17.64,17.86,83600,14.8183236671721,14.9266691158072,14.7016439532573,14.8849977894091,100308.782112306,0.0,1.0
2016-07-19,17.63,17.85,17.49,17.8,61378,14.6933096879777,14.8766635241294,14.5766299740629,14.8349921977313,73645.363977143,0.0,1.0
2016-07-20,17.65,17.8,17.51,17.73,79892,14.7099782185369,14.8349921977313,14.5932985046222,14.7766523407739,95859.6796712492,0.0,1.0
2016-07-21,17.67,17.79,17.52,17.7,148975,14.7266467490962,14.8266579324517,14.6016327699018,14.7516495449351,178750.009750968,0.0,1.0
2016-07-22,17.67,17.71,17.49,17.62,103387,14.7266467490962,14.7599838102147,14.5766299740629,14.6849754226981,124050.526988577,0.0,1.0
2016-07-25,17.43,17.73,17.43,17.57,89380,14.5266243823852,14.7766523407739,14.5266243823852,14.6433040962999,107244.006521507,0.0,1.0
2016-07-26,21.15,21.32,17.58,18.01,674866,17.6269710664055,17.7686535761591,14.6516383615796,15.0100117686034,809748.642930668,0.0,1.0
2016-07-27,20.64,21.15,20.06,21.09,163330,17.2019235371446,17.6269710664055,16.7185361509264,17.5769654747277,195974.083521568,0.0,1.0
2016-07-28,20.16,20.71,20.13,20.7,99975,16.8018788037226,17.260263394102,16.7768760078838,17.2519291288224,119956.584828683,0.0,1.0
2016-07-29,19.46,20.53,19.35,20.0,137960,16.2184802341489,17.1102466190687,16.1268033160731,16.6685305592487,165533.487801601,0.0,1.0
2016-08-01,19.26,20.29,19.12,19.55,72885,16.0517949285565,16.9102242523578,15.9351152146417,16.2934886216656,87452.2199073619,0.0,1.0
2016-08-02,19.03,19.5,18.905,19.32,74795,15.8601068271251,16.2518172952674,15.7559285111298,16.1018005202342,89743.9636135165,0.0,1.0
2016-08-03,18.95,19.14,18.515,18.86,51430,15.9017781535232,16.0612155070414,15.5367505283632,15.8262551965936,61288.6490171584,0.13,1.0
2016-08-04,18.62,19.01,18.49,18.91,55043,15.6248606447811,15.9521267914763,15.5157719292161,15.8682123948878,65594.2272574655,0.0,1.0
2016-08-05,19.02,19.42,18.65,18.65,77069,15.9605182311352,16.2961758174892,15.6500349637577,15.6500349637577,91842.4050379811,0.0,1.0
2016-08-08,18.95,19.08,18.76,19.08,63278,15.9017781535232,16.0108668690883,15.742340800005,16.0108668690883,75407.7995821067,0.0,1.0
2016-08-09,18.73,19.04,18.72,18.9,40435,15.7171664810285,15.9773011104529,15.7087750413696,15.859820955229,48186.010558211,0.0,1.0
2016-08-10,18.7,19.07,18.52,18.68,35528,15.6919921620519,16.0024754294294,15.5409462481926,15.6752092827342,42338.3846447911,0.0,1.0
2016-08-11,18.86,19.02,18.64,18.75,49045,15.8262551965936,15.9605182311352,15.6416435240988,15.7339493603462,58446.4668684915,0.0,1.0
2016-08-12,18.77,19.84,18.48,18.87,37159,15.7507322396639,16.648616283161,15.5073804895572,15.8346466362524,44282.0320596653,0.0,1.0
2016-08-15,19.19,19.26,18.71,18.75,40477,16.1031727053357,16.1619127829476,15.7003836017108,15.7339493603462,48236.0615646025,0.0,1.0
2016-08-16,19.17,19.49,18.85,19.19,74449,16.0863898260179,16.3549158951012,15.8178637569347,16.1031727053357,88720.1755916475,0.0,1.0
2016-08-17,19.31,19.64,19.05,19.13,45813,16.2038699812419,16.480787489984,15.9856925501117,16.0528240673825,54594.9227575941,0.0,1.0
2016-08-18,18.89,19.42,18.81,19.32,51371,15.8514295155701,16.2961758174892,15.7842979982993,16.2122614209007,61218.3392700844,0.0,1.0
2016-08-19,18.83,19.09,18.63,18.83,74273,15.801080877617,16.0192583087471,15.63325208444,15.801080877617,88510.4380410538,0.0,1.0
2016-08-22,19.22,19.3,18.59,18.74,36814,16.1283470243122,16.195478541583,15.5996863258046,15.7255579206873,43870.898792877,0.0,1.0
2016-08-23,18.9,19.4,18.86,19.4,57220,15.859820955229,16.2793929381715,15.8262551965936,16.2793929381715,68188.5377554305,0.0,1.0
2016-08-24,18.8,18.99,18.5101,18.87,70858,15.7759065586405,15.9353439121586,15.5326387229304,15.8346466362524,84440.8145451641,0.0,1.0
2016-08-25,19.08,19.17,18.66,18.66,72023,16.0108668690883,16.0863898260179,15.6584264034165,15.6584264034165,85829.1341272173,0.0,1.0
2016-08-26,19.27,19.45,19.04,19.16,36420,16.1703042226065,16.3213501364658,15.9773011104529,16.0779983863591,43401.3726852985,0.0,1.0
2016-08-29,18.86,19.43,18.7,19.43,81479,15.8262551965936,16.3045672571481,15.6919921620519,16.3045672571481,97097.7607091003,0.0,1.0
2016-08-30,19.16,19.19,18.815,19.03,47120,16.0779983863591,16.1031727053357,15.7884937181287,15.968909670794,56152.4624088761,0.0,1.0
2016-08-31,18.69,19.21,18.52,19.21,45634,15.6836007223931,16.1199555846534,15.5409462481926,16.1199555846534,54381.6101351157,0.0,1.0
2016-09-01,18.98,19.12,18.51,18.67,50306,15.9269524724998,16.0444326277237,15.5325548085338,15.6668178430754,59949.1887508684,0.0,1.0
2016-09-02,18.85,19.25,18.75,19.11,48962,15.8178637569347,16.1535213432888,15.7339493603462,16.0360411880648,58347.5565463369,0.0,1.0
2016-09-06,18.82,19.1,18.63,18.81,57753,15.7926894379582,16.027649748406,15.63325208444,15.7842979982993,68823.7088603525,0.0,1.0
2016-09-07,18.81,18.89,18.635,18.78,27402,15.7842979982993,15.8514295155701,15.6374478042694,15.7591236793227,32654.7065986423,0.0,1.0
2016-09-08,19.09,19.2,18.45,18.76,52680,16.0192583087471,16.1115641449945,15.4822061705807,15.742340800005,62778.2623026231,0.0,1.0
2016-09-09,18.5,19.0,18.49,18.8,52577,15.5241633688749,15.9437353518175,15.5157719292161,15.7759065586405,62655.5181679007,0.0,1.0
2016-09-12,18.96,19.0828,18.33,18.35,86515,15.9101695931821,16.0132164721928,15.3815088946744,15.3982917739921,103099.11471358,0.0,1.0
2016-09-13,18.35,18.795,18.24,18.75,64946,15.3982917739921,15.771710838811,15.3059859377448,15.7339493603462,77395.5395502309,0.0,1.0
2016-09-14,18.3,18.43,18.01,18.3,47191,15.3563345756979,15.465423291263,15.1129828255912,15.3563345756979,56237.0724434905,0.0,1.0
2016-09-15,18.52,18.56,18.08,18.36,51177,15.5409462481926,15.574512006828,15.1717229032032,15.406683213651,60987.1512881803,0.0,1.0
2016-09-16,18.62,18.72,18.22,18.6,176002,15.6248606447811,15.7087750413696,15.2892030584271,15.6080777654634,209739.933974682,0.0,1.0
2016-09-19,18.46,18.845,18.33,18.6,49624,15.4905976102395,15.8136680371053,15.3815088946744,15.6080777654634,59136.455742319,0.0,1.0
2016-09-20,17.77,18.59,17.74,18.46,95605,14.9115882737788,15.5996863258046,14.8864139548022,15.4905976102395,113931.582525479,0.0,1.0
2016-09-21,18.38,18.53,17.74,17.74,86872,15.4234660929687,15.5493376878515,14.8864139548022,14.8864139548022,103524.548267909,0.0,1.0
2016-09-22,18.49,18.64,18.4,18.4,86926,15.5157719292161,15.6416435240988,15.4402489722864,15.4402489722864,103588.899561841,0.0,1.0
2016-09-23,18.19,18.43,17.7,18.42,66153,15.2640287394505,15.465423291263,14.8528481961668,15.4570318516041,78833.9101386754,0.0,1.0
2016-09-26,17.97,18.25,17.96,18.17,32057,15.0794170669558,15.3143773774036,15.0710256272969,15.2472458601328,38202.0264737127,0.0,1.0
2016-09-27,18.02,18.06,17.84,17.87,34926,15.12137426525,15.1549400238855,14.9703283513907,14.9955026703673,41620.9868865113,0.0,1.0
2016-09-28,18.31,18.39,17.95,17.95,56588,15.3647260153567,15.4318575326275,15.0626341876381,15.0626341876381,67435.3892782998,0.0,1.0
2016-09-29,17.89,18.38,17.87,18.36,30337,15.012285549685,15.4234660929687,14.9955026703673,15.406683213651,36152.3185929133,0.0,1.0
2016-09-30,18.55,18.68,17.84,18.03,68713,15.5661205671692,15.6752092827342,14.9703283513907,15.1297657049089,81884.6381473068,0.0,1.0
2016-10-03,19.07,19.09,18.31,18.31,65881,16.0024754294294,16.0192583087471,15.3647260153567,15.3647260153567,78509.7702877584,0.0,1.0
2016-10-04,18.93,19.475,18.77,19.09,58115,15.8849952742055,16.3423287356129,15.7507322396639,16.0192583087471,69255.1008678234,0.0,1.0
2016-10-05,19.64,19.83,19.04,19.04,56211,16.480787489984,16.6402248435021,15.9773011104529,15.9773011104529,66986.1219114034,0.0,1.0
2016-10-06,19.93,19.98,19.58,19.67,82584,16.7241392400906,16.7660964383849,16.4304388520308,16.5059618089605,98414.5788534516,0.0,1.0
2016-10-07,19.75,20.01,19.32,19.91,81059,16.5730933262313,16.7912707573615,16.2122614209007,16.7073563607729,96597.2506451845,0.0,1.0
2016-10-10,19.97,20.26,19.87,19.87,80364,16.7577049987261,17.0010567488327,16.6737906021375,16.6737906021375,95769.0256584658,0.0,1.0
2016-10-11,19.55,20.0,19.4,20.0,72354,16.4052645330543,16.7828793177026,16.2793929381715,16.7828793177026,86223.5837252084,0.0,1.0
2016-10-12,19.62,19.8,19.39,19.47,59644,16.4640046106663,16.6150505245256,16.2710014985127,16.3381330157835,71077.1958386035,0.0,1.0
2016-10-13,19.99,20.04,19.22,19.57,88717,16.7744878780438,16.816445076338,16.1283470243122,16.422047412372,105723.217477255,0.0,1.0
2016-10-14,20.26,20.47,19.93,20.2,112517,17.0010567488327,17.1772769816686,16.7241392400906,16.9507081108796,134085.454432503,0.0,1.0
2016-10-17,20.05,20.3,20.0,20.25,63406,16.8248365159969,17.0346225074681,16.7828793177026,16.9926653091739,75560.335982538,0.0,1.0
2016-10-18,20.3,21.2,20.05,20.35,102840,17.0346225074681,17.7898520767648,16.8248365159969,17.0765797057624,122553.464221749,0.0,1.0
2016-10-19,20.25,20.45,19.45,20.45,77842,16.9926653091739,17.1604941023509,16.3213501364658,17.1604941023509,92763.5818937125,0.0,1.0
2016-10-20,20.0,20.4,19.95,20.35,60863,16.7828793177026,17.1185369040567,16.7409221194083,17.0765797057624,72529.8667145889,0.0,1.0
2016-10-21,20.45,20.6,19.75,20.0,54354,17.1604941023509,17.2863656972337,16.5730933262313,16.7828793177026,64773.1524145173,0.0,1.0
2016-10-24,20.35,20.95,20.05,20.4,60241,17.0765797057624,17.5800660852935,16.8248365159969,17.1185369040567,71788.6351437417,0.0,1.0
2016-10-25,17.7,20.5,17.45,20.5,168949,14.8528481961668,17.2024513006452,14.6430622046955,17.2024513006452,201334.939972776,0.0,1.0
2016-10-26,18.1,18.7,17.4,17.4,101208,15.1885057825209,15.6919921620519,14.6011050064013,14.6011050064013,120608.625116246,0.0,1.0
2016-10-27,17.6,18.05,17.6,18.05,83734,14.7689337995783,15.1465485842266,14.7689337995783,15.1465485842266,99785.0230760788,0.0,1.0
2016-10-28,17.55,18.05,17.5,17.7,85618,14.726976601284,15.1465485842266,14.6850194029898,14.8528481961668,102030.168219931,0.0,1.0
2016-10-31,18.5,18.5,17.6,17.9,93769,15.5241633688749,15.5241633688749,14.7689337995783,15.0206769893438,111743.638531789,0.0,1.0
2016-11-01,18.1,18.55,17.7,18.55,79716,15.1885057825209,15.5661205671692,14.8528481961668,15.5661205671692,94996.8101312809,0.0,1.0
2016-11-02,18.05,18.4,17.95,18.3,87594,15.2556372997917,15.5514529815051,15.1711185335878,15.4669342153013,103638.521874244,0.13,1.0
2016-11-03,18.15,18.5,17.95,18.2,69271,15.3401560659955,15.6359717477089,15.1711185335878,15.3824154490974,81959.3128382172,0.0,1.0
2016-11-04,18.1,18.6,18.05,18.3,51895,15.2978966828936,15.7204905139127,15.2556372997917,15.4669342153013,61400.5650234481,0.0,1.0
2016-11-07,18.1,18.55,18.1,18.4,73226,15.2978966828936,15.6782311308108,15.2978966828936,15.5514529815051,86638.746977686,0.0,1.0
2016-11-08,18.65,18.75,17.3684,18.2,35302,15.7627498970147,15.8472686632185,14.6795573893464,15.3824154490974,41768.238683067,0.0,1.0
2016-11-09,19.6,19.65,18.35,18.35,79302,16.5656781759511,16.607937559053,15.5091935984032,15.5091935984032,93827.6829654009,0.0,1.0
2016-11-10,20.55,20.7,19.6,19.8,87170,17.3686064548875,17.4953846041932,16.5656781759511,16.7347157083587,103136.858138433,0.0,1.0
2016-11-11,21.7,21.75,20.4,20.55,116115,18.3405722662315,18.3828316493335,17.2418283055817,17.3686064548875,137383.690291891,0.0,1.0
2016-11-14,20.8,22.1,20.6,21.55,104371,17.5799033703971,18.6786473310469,17.4108658379894,18.2137941169258,123488.55134526,0.0,1.0
2016-11-15,20.8,21.3,19.8,20.45,60931,17.5799033703971,18.0024972014162,16.7347157083587,17.2840876886836,72091.6818083382,0.0,1.0
2016-11-16,21.1,21.3,20.65,20.65,85330,17.8334596690085,18.0024972014162,17.4531252210913,17.4531252210913,100959.826832081,0.0,1.0
2016-11-17,21.1,21.5146,20.5,21.1,61211,17.8334596690085,18.1838744736896,17.3263470717856,17.8334596690085,72422.9691810443,0.0,1.0
2016-11-18,21.0,21.25,20.9,20.9,75731,17.7489409028047,17.9602378183143,17.6644221366009,17.6644221366009,89602.5857942144,0.0,1.0
2016-11-21,21.1,21.3,20.85,21.2,109337,17.8334596690085,18.0024972014162,17.622162753499,17.9179784352124,129364.169534035,0.0,1.0
2016-11-22,21.05,21.275,20.95,21.15,131569,17.7912002859066,17.9813675098653,17.7066815197028,17.8757190521105,155668.386926873,0.0,1.0
2016-11-23,21.0,21.3,20.9,21.15,144311,17.7489409028047,18.0024972014162,17.6644221366009,17.8757190521105,170744.328723361,0.0,1.0
2016-11-25,21.25,21.25,20.95,21.05,48247,17.9602378183143,17.9602378183143,17.7066815197028,17.7912002859066,57084.3638247674,0.0,1.0
2016-11-28,21.25,21.45,21.0,21.35,125842,17.9602378183143,18.129275350722,17.7489409028047,18.0447565845181,148892.376985852,0.0,1.0
2016-11-29,21.05,21.35,21.0,21.0,59067,17.7912002859066,18.0447565845181,17.7489409028047,17.7489409028047,69886.2544414687,0.0,1.0
2016-11-30,21.2,21.3,20.95,21.3,105797,17.9179784352124,18.0024972014162,17.7066815197028,18.0024972014162,125175.750607684,0.0,1.0
2016-12-01,21.3,21.5,21.05,21.15,81136,18.0024972014162,18.1715347338239,17.7912002859066,17.8757190521105,95997.6152566239,0.0,1.0
2016-12-02,21.3,21.45,21.2,21.3,26723,18.0024972014162,18.129275350722,17.9179784352124,18.0024972014162,31617.8302172002,0.0,1.0
2016-12-05,21.75,21.75,21.35,21.35,55898,18.3828316493335,18.3828316493335,18.0447565845181,18.0447565845181,66136.7912839522,0.0,1.0
2016-12-06,22.45,22.5,21.55,21.95,103671,18.9744630127603,19.0167223958622,18.2137941169258,18.5518691817411,122660.332913496,0.0,1.0
2016-12-07,22.65,22.75,22.2,22.45,65809,19.1435005451679,19.2280193113718,18.7631660972507,18.9744630127603,77863.1811085482,0.0,1.0
2016-12-08,23.85,23.9,22.65,22.8,95758,20.1577257396139,20.1999851227158,19.1435005451679,19.2702786944737,113297.915126994,0.0,1.0
2016-12-09,24.0,24.45,23.55,24.15,106119,20.2845038889197,20.6648383368369,19.9041694410024,20.4112820382254,125556.731086295,0.0,1.0
2016-12-12,23.9,24.25,23.7,23.9,87439,20.1999851227158,20.4958008044293,20.0309475903082,20.1999851227158,103455.130650068,0.0,1.0
2016-12-13,24.0,24.35,23.75,24.1,86775,20.2845038889197,20.5803195706331,20.0732069734101,20.3690226551235,102669.50630908,0.0,1.0
2016-12-14,23.7,24.0,23.45,24.0,48068,20.0309475903082,20.2845038889197,19.8196506747986,20.2845038889197,56872.5765400733,0.0,1.0
2016-12-15,24.25,24.35,23.625,23.85,70673,20.4958008044293,20.5803195706331,19.9675585156553,20.1577257396139,83618.1160401222,0.0,1.0
2016-12-16,24.45,24.65,23.9,24.25,992562,20.6648383368369,20.8338758692446,20.1999851227158,20.4958008044293,1174368.77581277,0.0,1.0
2016-12-19,24.2,24.8,23.9,24.65,95514,20.4535414213273,20.9606540185503,20.1999851227158,20.8338758692446,113009.221845065,0.0,1.0
2016-12-20,24.3,24.7,24.2,24.45,76873,20.5380601875312,20.8761352523465,20.4535414213273,20.6648383368369,90953.7650071784,0.0,1.0
2016-12-21,23.9,24.55,23.75,24.25,61951,20.1999851227158,20.7493571030407,20.0732069734101,20.4958008044293,73298.5143803381,0.0,1.0
2016-12-22,23.9,24.1,23.75,24.05,28825,20.1999851227158,20.3690226551235,20.0732069734101,20.3267632720216,34104.85185087,0.0,1.0
2016-12-23,23.95,24.15,23.7213,23.9,29166,20.2422445058178,20.4112820382254,20.0489500875096,20.1999851227158,34508.3125440579,0.0,1.0
2016-12-27,23.85,24.35,23.7,23.7,46959,20.1577257396139,20.5803195706331,20.0309475903082,20.0309475903082,55560.441910321,0.0,1.0
2016-12-28,24.3,24.3,23.85,23.9,73250,20.5380601875312,20.5380601875312,20.1577257396139,20.1999851227158,86667.1430382035,0.0,1.0
2016-12-29,24.5,25.0,24.15,24.3,64337,20.7070977199388,21.129691550958,20.4112820382254,20.5380601875312,76121.5560634665,0.0,1.0
2016-12-30,24.15,24.5,24.05,24.5,43658,20.4112820382254,20.7070977199388,20.3267632720216,20.7070977199388,51654.8004199577,0.0,1.0
2017-01-03,24.2,24.45,23.8,24.45,51038,20.4535414213273,20.6648383368369,20.115466356512,20.6648383368369,60386.589029131,0.0,1.0
2017-01-04,24.8,24.9,24.3,24.4,88200,20.9606540185503,21.0451727847542,20.5380601875312,20.622578953735,104355.522402315,0.0,1.0
2017-01-05,23.85,24.75,23.775,24.75,35583,20.1577257396139,20.9183946354484,20.094336664961,20.9183946354484,42100.7092249612,0.0,1.0
2017-01-06,23.25,23.95,23.2,23.85,45122,19.6506131423909,20.2422445058178,19.608353759289,20.1577257396139,53386.9601115336,0.0,1.0
2017-01-09,22.7,23.2,22.65,23.15,54866,19.1857599282699,19.608353759289,19.1435005451679,19.5660943761871,64915.7606816938,0.0,1.0
2017-01-10,23.2,23.45,22.7,22.7,53621,19.608353759289,19.8196506747986,19.1857599282699,19.1857599282699,63442.7150423416,0.0,1.0
2017-01-11,23.9,23.95,23.1,23.25,74069,20.1999851227158,20.2422445058178,19.5238349930852,19.6506131423909,87636.1586033682,0.0,1.0
2017-01-12,23.3,23.85,23.25,23.8,74674,19.6928725254928,20.1577257396139,19.6506131423909,20.115466356512,88351.9759622503,0.0,1.0
2017-01-13,23.2,23.55,23.0,23.4,105655,19.608353759289,19.9041694410024,19.4393162268814,19.7773912916967,125007.740582955,0.0,1.0
2017-01-17,22.75,23.15,22.75,23.15,44653,19.2280193113718,19.5660943761871,19.2280193113718,19.5660943761871,52832.0537622512,0.0,1.0
2017-01-18,22.7,23.75,22.5,22.8,65666,19.1857599282699,20.0732069734101,19.0167223958622,19.2702786944737,77693.9879146303,0.0,1.0
2017-01-19,22.35,22.8,22.2,22.8,55212,18.8899442465564,19.2702786944737,18.7631660972507,19.2702786944737,65325.1372208234,0.0,1.0
2017-01-20,22.45,22.85,22.3,22.3,76436,18.9744630127603,19.3125380775756,18.8476848634545,18.8476848634545,90436.7200719198,0.0,1.0
2017-01-23,22.05,22.2852,22.0,22.25,36365,18.636387947945,18.8351760860564,18.594128564843,18.8054254803526,43025.9475301607,0.0,1.0
2017-01-24,22.9,23.0,22.0,22.0,64588,19.3547974606775,19.4393162268814,18.594128564843,18.594128564843,76418.5315297134,0.0,1.0
2017-01-25,23.1,23.4,23.0,23.15,60548,19.5238349930852,19.7773912916967,19.4393162268814,19.5660943761871,71638.5280092444,0.0,1.0
2017-01-26,22.7,23.15,22.7,23.05,22540,19.1857599282699,19.5660943761871,19.1857599282699,19.4815756099833,26668.6335028137,0.0,1.0
2017-01-27,22.4,22.85,22.25,22.85,20157,18.9322036296584,19.3125380775756,18.8054254803526,19.3125380775756,23849.1413272501,0.0,1.0
2017-01-30,21.9,22.15,21.75,22.15,34073,18.5096097986392,18.7209067141488,18.3828316493335,18.7209067141488,40314.1237507265,0.0,1.0
2017-01-31,22.35,22.55,21.7,21.9,55393,18.8899442465564,19.0589817789641,18.3405722662315,18.5096097986392,65539.2908438939,0.0,1.0
2017-02-01,22.3,22.65,22.1,22.4,40374,18.9575592595195,19.2550994272698,18.7875363065193,19.0425707360196,47492.4112157474,0.13,1.0
2017-02-02,21.9,22.6,21.75,22.25,24114,18.6175133535192,19.2125936890198,18.489996138769,18.9150535212695,28365.5819105496,0.0,1.0
2017-02-03,22.35,22.35,22.0,22.2,30100,19.0000649977696,19.0000649977696,18.7025248300192,18.8725477830194,35406.984138158,0.0,1.0
2017-02-06,21.85,22.6,21.7,22.25,30099,18.5750076152691,19.2125936890198,18.447490400519,18.9150535212695,35405.8078263928,0.0,1.0
2017-02-07,21.5,22.0,21.5,21.9,47357,18.2774674475188,18.7025248300192,18.2774674475188,18.6175133535192,55706.596273447,0.0,1.0
2017-02-08,21.2,21.35,20.95,21.35,76919,18.0224330180185,18.1499502327687,17.8099043267683,18.1499502327687,90480.724681827,0.0,1.0
2017-02-09,21.85,21.9,21.15,21.2,84971,18.5750076152691,18.6175133535192,17.9799272797685,18.0224330180185,99952.3870167255,0.0,1.0
2017-02-10,22.0,22.05,21.85,21.85,27485,18.7025248300192,18.7450305682693,18.5750076152691,18.5750076152691,32330.9288716704,0.0,1.0
2017-02-13,22.1,22.25,22.0,22.2,30344,18.7875363065193,18.9150535212695,18.7025248300192,18.8725477830194,35694.0042089127,0.0,1.0
2017-02-14,22.0,22.15,21.9,22.15,32634,18.7025248300192,18.8300420447694,18.6175133535192,18.8300420447694,38387.7581516497,0.0,1.0
2017-02-15,22.15,22.25,21.75,21.85,63730,18.8300420447694,18.9150535212695,18.489996138769,18.5750076152691,74966.3488081334,0.0,1.0
2017-02-16,21.9,22.35,21.655,22.2,49421,18.6175133535192,19.0000649977696,18.4092352360939,18.8725477830194,58134.5037572063,0.0,1.0
2017-02-17,21.8,22.05,21.65,21.7,85701,18.5325018770191,18.7450305682693,18.4049846622689,18.447490400519,100811.094605458,0.0,1.0
2017-02-21,22.0,22.15,21.7,21.8,68902,18.7025248300192,18.8300420447694,18.447490400519,18.5325018770191,81050.2332587168,0.0,1.0
2017-02-22,21.85,22.15,21.65,21.9,23498,18.5750076152691,18.8300420447694,18.4049846622689,18.6175133535192,27640.9738630711,0.0,1.0
2017-02-23,21.25,21.9,21.25,21.9,47905,18.0649387562686,18.6175133535192,18.0649387562686,18.6175133535192,56351.2151208792,0.0,1.0
2017-02-24,21.5,21.65,21.0,21.0,73060,18.2774674475188,18.4049846622689,17.8524100650184,17.8524100650184,85941.3375791971,0.0,1.0
2017-02-27,21.45,21.6,21.1,21.45,101054,18.2349617092688,18.3624789240189,17.9374215415185,18.2349617092688,118871.009139449,0.0,1.0
2017-02-28,24.45,24.73,22.5,23.35,233300,20.7853060042714,21.0233381384716,19.1275822125197,19.8501797627704,274433.53486486,0.0,1.0
2017-03-01,24.5,25.25,24.45,24.9,100660,20.8278117425214,21.4653978162721,20.7853060042714,21.1678576485218,118407.542303887,0.0,1.0
2017-03-02,24.7,24.75,24.35,24.5,63166,20.9978346955216,21.0403404337717,20.7002945277713,20.8278117425214,74302.9089724551,0.0,1.0
2017-03-03,24.7,24.85,24.35,24.55,106187,20.9978346955216,21.1253519102717,20.7002945277713,20.8703174807715,124909.017431183,0.0,1.0
2017-03-06,24.35,24.8,24.3,24.7,69909,20.7002945277713,21.0828461720217,20.6577887895213,20.9978346955216,82234.7792064617,0.0,1.0
2017-03-07,24.45,24.788,24.3,24.45,51918,20.7853060042714,21.0726447948417,20.6577887895213,20.7853060042714,61071.7542353785,0.0,1.0
2017-03-08,24.4,24.7,24.3,24.5,51700,20.7428002660213,20.9978346955216,20.6577887895213,20.8278117425214,60815.3182705242,0.0,1.0
2017-03-09,24.3,24.7,24.25,24.35,82059,20.6577887895213,20.9978346955216,20.6152830512712,20.7002945277713,96526.9671559173,0.0,1.0
2017-03-10,24.2,24.65,24.15,24.55,76903,20.5727773130212,20.9553289572716,20.5302715747711,20.8703174807715,90461.9036935804,0.0,1.0
2017-03-13,24.55,24.75,24.05,24.05,67611,20.8703174807715,21.0403404337717,20.445260098271,20.445260098271,79531.6147696015,0.0,1.0
2017-03-14,24.35,24.5,24.15,24.35,39047,20.7002945277713,20.8278117425214,20.5302715747711,20.7002945277713,45931.4455030784,0.0,1.0
2017-03-15,25.3,25.45,24.45,24.45,176107,21.5079035545221,21.6354207692723,20.7853060042714,20.7853060042714,207156.736067064,0.0,1.0
2017-03-16,26.25,26.3,25.35,25.35,90158,22.315512581273,22.358018319523,21.5504092927722,21.5504092927722,106053.916143789,0.0,1.0
2017-03-17,26.05,26.2,25.65,26.05,154727,22.1454896282728,22.2730068430229,21.8054437222724,22.1454896282728,182007.190523083,0.0,1.0
2017-03-20,25.85,26.125,25.7,26.0,67920,21.9754666752726,22.2092482356479,21.8479494605225,22.1029838900227,79895.0951051064,0.0,1.0
2017-03-21,25.55,26.4499,25.4,25.95,91540,21.7204322457724,22.4854505227966,21.5929150310222,22.0604781517727,107679.579003554,0.0,1.0
2017-03-22,25.45,25.75,25.25,25.4,128459,21.6354207692723,21.8904551987725,21.4653978162721,21.5929150310222,151107.833069889,0.0,1.0
2017-03-23,25.85,26.25,25.4,25.55,133676,21.9754666752726,22.315512581273,21.5929150310222,21.7204322457724,157244.651549915,0.0,1.0
2017-03-24,25.5,26.05,25.35,25.85,70226,21.6779265075223,22.1454896282728,21.5504092927722,21.9754666752726,82607.6700360895,0.0,1.0
2017-03-27,25.85,25.9,24.65,25.55,63217,21.9754666752726,22.0179724135227,20.9553289572716,21.7204322457724,74362.9008724898,0.0,1.0
2017-03-28,25.6,25.85,25.3,25.75,48165,21.7629379840224,21.9754666752726,21.5079035545221,21.8904551987725,56657.0561798799,0.0,1.0
2017-03-29,25.2,25.55,24.9,25.5,92627,21.422892078022,21.7204322457724,21.1678576485218,21.6779265075223,108958.229892531,0.0,1.0
2017-03-30,25.65,25.85,25.05,25.2,88922,21.8054437222724,21.9754666752726,21.2953748632719,21.422892078022,104599.994801771,0.0,1.0
2017-03-31,26.35,26.5,25.4,25.75,109015,22.4005240577731,22.5280412725232,21.5929150310222,21.8904551987725,128235.627103698,0.0,1.0
2017-04-03,25.65,26.5,25.2,26.2,195806,21.8054437222724,22.5280412725232,21.422892078022,22.2730068430229,230328.901533429,0.0,1.0
2017-04-04,25.85,26.45,25.5,25.65,202078,21.9754666752726,22.4855355342731,21.6779265075223,21.8054437222724,237706.728925938,0.0,1.0
2017-04-05,25.5,26.25,25.4,25.95,121950,21.6779265075223,22.315512581273,21.5929150310222,22.0604781517727,143451.219788983,0.0,1.0
2017-04-06,25.15,25.6,24.9,25.6,147025,21.380386339772,21.7629379840224,21.1678576485218,21.7629379840224,172947.23730607,0.0,1.0
2017-04-07,25.05,25.5,25.0,25.05,85845,21.2953748632719,21.6779265075223,21.2528691250219,21.2953748632719,100980.483499674,0.0,1.0
2017-04-10,25.75,25.95,25.2,25.25,109793,21.8904551987725,22.0604781517727,21.422892078022,21.4653978162721,129150.797657169,0.0,1.0
2017-04-11,25.65,25.9,25.4,25.55,58669,21.8054437222724,22.0179724135227,21.5929150310222,21.7204322457724,69013.0349635084,0.0,1.0
2017-04-12,25.7,25.95,25.35,25.85,70596,21.8479494605225,22.0604781517727,21.5504092927722,21.9754666752726,83042.9053892827,0.0,1.0
2017-04-13,25.35,25.75,25.1,25.75,66456,21.5504092927722,21.8904551987725,21.337880601522,21.8904551987725,78172.9746805792,0.0,1.0
2017-04-17,25.7,25.75,25.15,25.4,76744,21.8479494605225,21.8904551987725,21.380386339772,21.5929150310222,90274.8701228839,0.0,1.0
2017-04-18,25.6,25.75,25.35,25.7,91145,21.7629379840224,21.8904551987725,21.5504092927722,21.8479494605225,107214.935856227,0.0,1.0
2017-04-19,26.2,26.45,25.6,25.65,84362,22.2730068430229,22.4855355342731,21.7629379840224,21.8054437222724,99236.0131516046,0.0,1.0
2017-04-20,26.65,26.9,26.2,26.25,86875,22.6555584872733,22.8680871785235,22.2730068430229,22.315512581273,102192.084618023,0.0,1.0
2017-04-21,26.15,26.7,26.1,26.6,83755,22.2305011047729,22.6980642255234,22.1879953665228,22.6130527490233,98521.9919100143,0.0,1.0
2017-04-24,26.75,27.1,26.25,26.75,172790,22.7405699637734,23.0381101315237,22.315512581273,22.7405699637734,203254.909941274,0.0,1.0
2017-04-25,22.0,25.7,21.85,24.7,616600,18.7025248300192,21.8479494605225,18.5750076152691,20.9978346955216,725313.834537819,0.0,1.0
2017-04-26,21.45,22.0,21.25,22.0,251071,18.2349617092688,18.7025248300192,18.0649387562686,18.7025248300192,295337.771247558,0.0,1.0
2017-04-27,21.75,21.775,21.25,21.45,173014,18.489996138769,18.511249007894,18.0649387562686,18.2349617092688,203518.403776721,0.0,1.0
2017-04-28,21.5,22.0679,21.3,21.85,179098,18.2774674475188,18.7602476225628,18.1074444945186,18.5750076152691,210675.084557337,0.0,1.0
2017-05-01,21.8,22.0,21.1,21.75,154003,18.5325018770191,18.7025248300192,17.9374215415185,18.489996138769,181155.540804942,0.0,1.0
2017-05-02,21.6,22.05,21.525,21.8,141041,18.3624789240189,18.7450305682693,18.2987203166438,18.5325018770191,165908.187701992,0.0,1.0
2017-05-03,21.8,21.9,19.9,21.4,146207,18.6430167964692,18.7285352221411,17.0181667087035,18.3009430937817,170965.495273471,0.13,1.0
2017-05-04,21.65,22.05,20.65,21.9,198026,18.5147391579614,18.8568128606489,17.6595549012426,18.7285352221411,231559.454520128,0.0,1.0
2017-05-05,21.65,21.85,21.35,21.85,209306,18.5147391579614,18.6857760093051,18.2581838809457,18.6857760093051,244749.594436033,0.0,1.0
2017-05-08,21.55,21.95,21.15,21.45,255146,18.4292207322895,18.771294434977,18.087147029602,18.3437023066176,298352.077924074,0.0,1.0
2017-05-09,21.75,21.85,21.4,21.6,123966,18.6002575836332,18.6857760093051,18.3009430937817,18.4719799451254,144958.234469425,0.0,1.0
2017-05-10,21.65,21.9,21.6,21.7,109301,18.5147391579614,18.7285352221411,18.4719799451254,18.5574983707973,127809.883240102,0.0,1.0
2017-05-11,21.55,21.7,21.45,21.55,90087,18.4292207322895,18.5574983707973,18.3437023066176,18.4292207322895,105342.210514553,0.0,1.0
2017-05-12,21.35,21.5,21.1,21.5,70335,18.2581838809457,18.3864615194536,18.0443878167661,18.3864615194536,82245.4335979785,0.0,1.0
2017-05-15,22.5,22.55,21.3,21.3,215468,19.2416457761723,19.2844049890083,18.2154246681098,18.2154246681098,251955.059166691,0.0,1.0
2017-05-16,21.85,22.8,21.7,22.6,134622,18.6857760093051,19.498201053188,18.5574983707973,19.3271642018442,157418.707070833,0.0,1.0
2017-05-17,21.4,21.7,21.35,21.65,104274,18.3009430937817,18.5574983707973,18.2581838809457,18.5147391579614,121931.617871551,0.0,1.0
2017-05-18,21.55,21.7,21.3,21.3,80409,18.4292207322895,18.5574983707973,18.2154246681098,18.2154246681098,94025.3511079808,0.0,1.0
2017-05-19,21.8,21.8,21.3,21.55,90060,18.6430167964692,18.6430167964692,18.2154246681098,18.4292207322895,105310.638371137,0.0,1.0
2017-05-22,22.0,22.1,21.75,21.85,128343,18.8140536478129,18.8995720734848,18.6002575836332,18.6857760093051,150076.429718708,0.0,1.0
2017-05-23,22.2,22.3,21.95,22.15,89956,18.9850904991567,19.0706089248286,18.771294434977,18.9423312863208,105189.027152054,0.0,1.0
2017-05-24,22.4,22.9,22.2,22.25,122791,19.1561273505004,19.5837194788598,18.9850904991567,19.0278497119926,143584.261561518,0.0,1.0
2017-05-25,22.3,22.65,22.05,22.5,86726,19.0706089248286,19.3699234146801,18.8568128606489,19.2416457761723,101412.063328617,0.0,1.0
2017-05-26,22.25,22.55,22.15,22.15,59086,19.0278497119926,19.2844049890083,18.9423312863208,18.9423312863208,69091.543180069,0.0,1.0
2017-05-30,21.45,22.2,21.4,22.15,141213,18.3437023066176,18.9850904991567,18.3009430937817,18.9423312863208,165125.818080206,0.0,1.0
2017-05-31,21.55,21.7,21.25,21.45,121514,18.4292207322895,18.5574983707973,18.1726654552739,18.3437023066176,142091.016111818,0.0,1.0
2017-06-01,22.025,22.15,21.55,21.65,84225,18.8354332542309,18.9423312863208,18.4292207322895,18.5147391579614,98487.5473774042,0.0,1.0
2017-06-02,22.425,22.5,22.05,22.05,129272,19.1775069569184,19.2416457761723,18.8568128606489,18.8568128606489,151162.745319938,0.0,1.0
2017-06-05,21.65,22.45,21.65,22.35,46057,18.5147391579614,19.1988865633364,18.5147391579614,19.1133681376645,53856.2299740112,0.0,1.0
2017-06-06,21.5,21.8,21.25,21.55,52075,18.3864615194536,18.6430167964692,18.1726654552739,18.4292207322895,60893.309939784,0.0,1.0
2017-06-07,21.575,22.15,21.35,21.5,50710,18.4506003387075,18.9423312863208,18.2581838809457,18.3864615194536,59297.1626893221,0.0,1.0
2017-06-08,22.25,22.35,21.55,21.55,38934,19.0278497119926,19.1133681376645,18.4292207322895,18.4292207322895,45527.0308054836,0.0,1.0
2017-06-09,22.1,22.65,22.0,22.3,161838,18.8995720734848,19.3699234146801,18.8140536478129,19.0706089248286,189243.42763389,0.0,1.0
2017-06-12,21.9,22.8,21.7,22.05,83819,18.7285352221411,19.498201053188,18.5574983707973,18.8568128606489,98012.7958875229,0.0,1.0
2017-06-13,22.15,22.55,21.8,21.8,44412,18.9423312863208,19.2844049890083,18.6430167964692,18.6430167964692,51932.6679029417,0.0,1.0
2017-06-14,21.8,22.15,21.6,22.15,53536,18.6430167964692,18.9423312863208,18.4719799451254,18.9423312863208,62601.7137001686,0.0,1.0
2017-06-15,21.7,21.9,21.55,21.55,46175,18.5574983707973,18.7285352221411,18.4292207322895,18.4292207322895,53994.2119341245,0.0,1.0
2017-06-16,21.75,22.05,21.4,21.45,91482,18.6002575836332,18.8568128606489,18.3009430937817,18.3437023066176,106973.437924366,0.0,1.0
2017-06-19,22.2,22.35,21.65,21.65,39061,18.9850904991567,19.1133681376645,18.5147391579614,18.5147391579614,45675.536813402,0.0,1.0
2017-06-20,22.25,22.4,21.95,22.15,49569,19.0278497119926,19.1561273505004,18.771294434977,18.9423312863208,57962.9472953464,0.0,1.0
2017-06-21,22.25,22.55,22.1,22.3,49167,19.0278497119926,19.2844049890083,18.8995720734848,19.0706089248286,57492.8731600456,0.0,1.0
2017-06-22,22.25,22.55,22.2,22.3,45640,19.0278497119926,19.2844049890083,18.9850904991567,19.0706089248286,53368.6157590351,0.0,1.0
2017-06-23,22.3,22.5,22.1,22.3,74314,19.0706089248286,19.2416457761723,18.8995720734848,19.0706089248286,86898.2320665408,0.0,1.0
2017-06-26,22.1,22.5,22.05,22.3,30182,18.8995720734848,19.2416457761723,18.8568128606489,19.0706089248286,35292.9789842068,0.0,1.0
2017-06-27,21.85,22.25,21.75,22.05,31080,18.6857760093051,19.0278497119926,18.6002575836332,18.8568128606489,36343.0450874411,0.0,1.0
2017-06-28,22.5,22.5,21.65,21.95,93217,19.2416457761723,19.2416457761723,18.5147391579614,18.771294434977,109002.240473488,0.0,1.0
2017-06-29,22.05,22.45,21.7,22.45,41787,18.8568128606489,19.1988865633364,18.5574983707973,19.1988865633364,48863.1539597457,0.0,1.0
2017-06-30,21.75,22.3,21.65,22.0,63478,18.6002575836332,19.0706089248286,18.5147391579614,18.8140536478129,74227.2785090279,0.0,1.0
2017-07-03,21.75,21.9,21.65,21.85,24735,18.6002575836332,18.7285352221411,18.5147391579614,18.6857760093051,28923.5913847444,0.0,1.0
2017-07-05,21.7,21.9,21.35,21.7,44802,18.5574983707973,18.7285352221411,18.2581838809457,18.5574983707973,52388.7099745024,0.0,1.0
2017-07-06,21.35,22.2,21.25,21.4,64731,18.2581838809457,18.9850904991567,18.1726654552739,18.3009430937817,75692.4598312468,0.0,1.0
2017-07-07,22.45,22.55,20.95,21.25,55748,19.1988865633364,19.2844049890083,17.9161101782582,18.1726654552739,65188.2907829685,0.0,1.0
2017-07-10,21.95,22.5,21.75,22.2,41403,18.771294434977,19.2416457761723,18.6002575836332,18.9850904991567,48414.1279200554,0.0,1.0
2017-07-11,21.85,22.0,21.4,22.0,106469,18.6857760093051,18.8140536478129,18.3009430937817,18.8140536478129,124498.316197386,0.0,1.0
2017-07-12,21.8,22.6,21.8,21.95,79803,18.6430167964692,19.3271642018442,18.6430167964692,18.771294434977,93316.7318890944,0.0,1.0
2017-07-13,22.075,22.1,21.5,21.75,54069,18.8781924670668,18.8995720734848,18.3864615194536,18.6002575836332,63224.9711979683,0.0,1.0
2017-07-14,22.2,22.35,21.9,21.9,85518,18.9850904991567,19.1133681376645,18.7285352221411,18.7285352221411,99999.5022454241,0.0,1.0
2017-07-17,22.45,22.5,21.8,22.1,71178,19.1988865633364,19.2416457761723,18.6430167964692,18.8995720734848,83231.186075736,0.0,1.0
2017-07-18,22.3,22.4,22.0,22.25,42292,19.0706089248286,19.1561273505004,18.8140536478129,19.0278497119926,49453.6699754843,0.0,1.0
2017-07-19,22.4,22.55,22.15,22.3,40989,19.1561273505004,19.2844049890083,18.9423312863208,19.0706089248286,47930.0217210143,0.0,1.0
2017-07-20,22.4,22.6,22.2,22.35,24934,19.1561273505004,19.3271642018442,18.9850904991567,19.1133681376645,29156.2897751048,0.0,1.0
2017-07-21,22.25,22.6,22.2,22.6,38477,19.0278497119926,19.3271642018442,18.9850904991567,19.3271642018442,44992.6430447063,0.0,1.0
2017-07-24,22.2,22.6,22.0,22.3,79920,18.9850904991567,19.3271642018442,18.8140536478129,19.0706089248286,93453.5445105626,0.0,1.0
2017-07-25,19.9,21.4,18.23,21.4,446400,17.0181667087035,18.3009430937817,15.5900089999832,18.3009430937817,521992.77114008,0.0,1.0
2017-07-26,18.85,19.9,18.8,19.9,225981,16.1202232391488,17.0181667087035,16.0774640263129,17.0181667087035,264248.31634186,0.0,1.0
2017-07-27,18.45,18.9,18.35,18.85,148326,15.7781495364613,16.1629824519848,15.6926311107894,16.1202232391488,173443.323862284,0.0,1.0
2017-07-28,18.45,18.7,18.25,18.4,131969,15.7781495364613,15.991945600641,15.6071126851176,15.7353903236254,154316.451645576,0.0,1.0
2017-07-31,18.1,18.45,18.05,18.45,188302,15.4788350466097,15.7781495364613,15.4360758337738,15.7781495364613,220188.805535886,0.0,1.0
2017-08-01,18.6,18.7,17.925,18.2,109739,15.9064271749691,15.991945600641,15.329177801684,15.5643534722816,128322.053566625,0.0,1.0
2017-08-02,18.75,18.9,18.5,18.5,111426,16.1458787668504,16.2750457969852,15.9306003832924,15.9306003832924,129397.571365981,0.13,1.0
2017-08-03,18.95,19.25,18.75,18.8,124747,16.3181014736968,16.5764355339664,16.1458787668504,16.188934443562,144867.076222713,0.0,1.0
2017-08-04,18.45,19.05,18.4,19.05,84110,15.8875447065808,16.40421282712,15.8444890298692,16.40421282712,97675.8541775945,0.0,1.0
2017-08-07,18.05,18.625,17.95,18.45,121878,15.543099292888,16.0382395750714,15.4569879394648,15.8875447065808,141535.343662547,0.0,1.0
2017-08-08,18.7,19.0,17.9,18.05,105784,16.1028230901388,16.3611571504084,15.4139322627532,15.543099292888,122845.589802909,0.0,1.0
2017-08-09,19.05,19.35,18.35,18.65,120215,16.40421282712,16.6625468873896,15.8014333531576,16.0597674134272,139604.123290447,0.0,1.0
2017-08-10,18.55,18.95,17.95,18.9,174133,15.973656060004,16.3181014736968,15.4569879394648,16.2750457969852,202218.398710107,0.0,1.0
2017-08-11,18.3,18.8,17.95,18.55,180565,15.758377676446,16.188934443562,15.4569879394648,15.973656060004,209687.797046455,0.0,1.0
2017-08-14,18.65,18.9,18.35,18.35,64100,16.0597674134272,16.2750457969852,15.8014333531576,15.8014333531576,74438.5002114352,0.0,1.0
2017-08-15,18.35,18.75,18.25,18.7,120991,15.8014333531576,16.1458787668504,15.7153219997344,16.1028230901388,140505.282044957,0.0,1.0
2017-08-16,18.15,18.4,17.95,18.4,124440,15.6292106463112,15.8444890298692,15.4569879394648,15.8444890298692,144510.561096895,0.0,1.0
2017-08-17,18.05,18.35,18.0,18.15,79757,15.543099292888,15.8014333531576,15.5000436161764,15.6292106463112,92620.7716281346,0.0,1.0
2017-08-18,18.3,18.3,17.9,17.9,65996,15.758377676446,15.758377676446,15.4139322627532,15.4139322627532,76640.3004672991,0.0,1.0
2017-08-21,18.25,18.35,18.14,18.15,53601,15.7153219997344,15.8014333531576,15.6205995109688,15.6292106463112,62246.1474232938,0.0,1.0
2017-08-22,18.15,18.45,18.1,18.35,80928,15.6292106463112,15.8875447065808,15.5861549695996,15.8014333531576,93980.6387692827,0.0,1.0
2017-08-23,18.075,18.25,18.05,18.05,48012,15.5646271312438,15.7153219997344,15.543099292888,15.543099292888,55755.7140741251,0.0,1.0
2017-08-24,18.175,18.25,18.1,18.15,42084,15.650738484667,15.7153219997344,15.5861549695996,15.6292106463112,48871.6044133859,0.0,1.0
2017-08-25,18.2,18.35,18.05,18.3,79315,15.6722663230228,15.8014333531576,15.543099292888,15.758377676446,92107.4827499216,0.0,1.0
2017-08-28,18.15,18.5214,18.1,18.3,65551,15.6292106463112,15.9490282129249,15.5861549695996,15.758377676446,76123.5277279217,0.0,1.0
2017-08-29,18.1,18.45,18.1,18.1,108725,15.5861549695996,15.8875447065808,15.5861549695996,15.5861549695996,126260.935031018,0.0,1.0
2017-08-30,18.05,18.3,18.025,18.1,81821,15.543099292888,15.758377676446,15.5215714545322,15.5861549695996,95017.6681092017,0.0,1.0
2017-08-31,18.25,18.35,18.15,18.15,73919,15.7153219997344,15.8014333531576,15.6292106463112,15.6292106463112,85841.1778023256,0.0,1.0
2017-09-01,18.3,18.45,18.15,18.3,72785,15.758377676446,15.8875447065808,15.6292106463112,15.758377676446,84524.2782822045,0.0,1.0
2017-09-05,17.95,18.35,17.95,18.3,45976,15.4569879394648,15.8014333531576,15.4569879394648,15.758377676446,53391.3336305919,0.0,1.0
2017-09-06,18.05,18.2,17.95,17.95,50125,15.543099292888,15.6722663230228,15.4569879394648,15.4569879394648,58209.5136208765,0.0,1.0
2017-09-07,18.0,18.15,17.9,18.05,71951,15.5000436161764,15.6292106463112,15.4139322627532,15.543099292888,83555.7648785174,0.0,1.0
2017-09-08,18.15,18.35,17.95,18.05,68661,15.6292106463112,15.8014333531576,15.4569879394648,15.543099292888,79735.1304682893,0.0,1.0
2017-09-11,18.65,18.75,18.15,18.15,56300,16.0597674134272,16.1458787668504,15.6292106463112,15.6292106463112,65380.4611841466,0.0,1.0
2017-09-12,18.5,18.85,18.45,18.85,49878,15.9306003832924,16.2319901202736,15.8875447065808,16.2319901202736,57922.6757183457,0.0,1.0
2017-09-13,18.9,18.95,18.4,18.6,86601,16.2750457969852,16.3181014736968,15.8444890298692,16.0167117367156,100568.620231053,0.0,1.0
2017-09-14,18.75,18.9,18.45,18.8,139442,16.1458787668504,16.2750457969852,15.8875447065808,16.188934443562,161932.189492714,0.0,1.0
2017-09-15,19.1,19.15,18.6,18.8,166030,16.4472685038316,16.4903241805432,16.0167117367156,16.188934443562,192808.48970522,0.0,1.0
2017-09-18,18.75,19.1056,18.55,19.1,92917,16.1458787668504,16.4520907396233,15.973656060004,16.4472685038316,107903.309269047,0.0,1.0
2017-09-19,18.85,19.0,18.6,18.75,48365,16.2319901202736,16.3611571504084,16.0167117367156,16.1458787668504,56165.6484044628,0.0,1.0
2017-09-20,19.2,19.3,18.7,18.9,64694,16.5333798572548,16.619491210678,16.1028230901388,16.2750457969852,75128.3047219749,0.0,1.0
2017-09-21,19.0,19.25,18.95,19.25,58679,16.3611571504084,16.5764355339664,16.3181014736968,16.5764355339664,68143.1630874697,0.0,1.0
2017-09-22,19.5,19.8,19.0,19.05,52870,16.7917139175244,17.050047977794,16.3611571504084,16.40421282712,61397.2465862493,0.0,1.0
2017-09-25,19.8,20.35,19.55,19.55,111828,17.050047977794,17.5236604216216,16.834769594236,16.834769594236,129864.408762003,0.0,1.0
2017-09-26,20.25,20.3,19.8,19.85,60244,17.4375490681984,17.48060474491,17.050047977794,17.0931036545056,69960.5773282014,0.0,1.0
2017-09-27,20.6,20.75,19.9,20.3,78479,17.7389388051796,17.8681058353144,17.1361593312172,17.48060474491,91136.6467721253,0.0,1.0
2017-09-28,20.75,21.2,20.5,20.65,108152,17.8681058353144,18.2556069257188,17.6528274517564,17.7819944818912,125595.51754863,0.0,1.0
2017-09-29,21.15,21.3,20.75,20.75,85673,18.2125512490072,18.341718279142,17.8681058353144,17.8681058353144,99490.9458442169,0.0,1.0
2017-10-02,21.75,21.8,21.0,21.15,45058,18.7292193695464,18.772275046258,18.0833842188724,18.2125512490072,52325.2721143035,0.0,1.0
2017-10-03,21.65,21.85,21.45,21.75,84012,18.6431080161232,18.8153307229696,18.4708853092768,18.7292193695464,97562.0480462264,0.0,1.0
2017-10-04,21.45,21.8,21.2,21.7,82390,18.4708853092768,18.772275046258,18.2556069257188,18.6861636928348,95678.4404433723,0.0,1.0
2017-10-05,21.7,21.95,21.475,21.55,60267,18.6861636928348,18.9014420763928,18.4924131476326,18.5569966627,69987.2869304614,0.0,1.0
2017-10-06,21.75,22.0,21.45,21.45,73326,18.7292193695464,18.9444977531044,18.4708853092768,18.4708853092768,85152.5345788411,0.0,1.0
2017-10-09,21.4,21.925,21.275,21.85,61529,18.4278296325652,18.879914238037,18.3201904407862,18.8153307229696,71452.8311935945,0.0,1.0
2017-10-10,21.5,21.8,20.7,21.4,77114,18.5139409859884,18.772275046258,17.8250501586028,18.4278296325652,89551.4899423499,0.0,1.0
2017-10-11,21.05,21.725,20.9,21.55,103903,18.126439895584,18.7076915311906,17.9972728654492,18.5569966627,120661.208852867,0.0,1.0
2017-10-12,20.95,21.2,20.75,20.9,68594,18.0403285421608,18.2556069257188,17.8681058353144,17.9972728654492,79657.3242356193,0.0,1.0
2017-10-13,21.05,21.3,20.95,21.0,48850,18.126439895584,18.341718279142,18.0403285421608,18.0833842188724,56728.8726260315,0.0,1.0
2017-10-16,21.05,21.15,20.55,21.05,50114,18.126439895584,18.2125512490072,17.695883128468,18.126439895584,58196.7394632741,0.0,1.0
2017-10-17,20.8,21.15,20.7,21.1,33705,17.911161512026,18.2125512490072,17.8250501586028,18.1694955722956,39141.1801813795,0.0,1.0
2017-10-18,21.15,21.3,20.85,20.85,46334,18.2125512490072,18.341718279142,17.9542171887376,17.9542171887376,53807.0743962035,0.0,1.0
2017-10-19,20.75,21.1,20.75,21.0,69530,17.8681058353144,18.1694955722956,17.8681058353144,18.0833842188724,80744.2889188939,0.0,1.0
2017-10-20,21.05,21.25,20.9,20.95,138221,18.126439895584,18.2986626024304,17.9972728654492,18.0403285421608,160514.257998827,0.0,1.0
2017-10-23,20.75,21.35,20.55,21.1,75462,17.8681058353144,18.3847739558536,17.695883128468,18.1694955722956,87633.0437278523,0.0,1.0
2017-10-24,21.3,21.55,20.8,20.8,44242,18.341718279142,18.5569966627,17.911161512026,17.911161512026,51377.6618776026,0.0,1.0
2017-10-25,21.4,21.65,21.05,21.25,44884,18.4278296325652,18.6431080161232,18.126439895584,18.2986626024304,52123.2081667717,0.0,1.0
2017-10-26,21.45,21.85,21.35,21.5,41197,18.4708853092768,18.8153307229696,18.3847739558536,18.5139409859884,47841.5427957957,0.0,1.0
2017-10-27,24.75,25.5,21.95,22.7,209598,21.3125599722425,21.9583951229165,18.9014420763928,19.5472772270669,243403.4441079,0.0,1.0
2017-10-30,24.4,25.2,22.7925,25.1,97589,21.0111702352613,21.7000610626469,19.6269302289833,21.6139497092237,113328.842388982,0.0,1.0
2017-10-31,24.85,25.95,24.45,24.55,212390,21.3986713256657,22.3458962133209,21.0542259119729,21.1403372653961,246645.757564848,0.0,1.0
2017-11-01,24.85,24.85,23.3,24.8,121547,21.3986713256657,21.3986713256657,20.0639453476061,21.3556156489541,141150.957647415,0.0,1.0
2017-11-02,24.6,25.1,24.3,24.8,118835,21.2953377015579,21.7281697686627,21.035638461295,21.4684705283998,137276.104327105,0.13,1.0
2017-11-03,24.8,24.9,24.4,24.6,93579,21.4684705283998,21.5550369418208,21.1222048747159,21.2953377015579,108100.816820181,0.0,1.0
2017-11-06,24.45,25.15,24.45,24.8,84694,21.1654880814264,21.7714529753732,21.1654880814264,21.4684705283998,97837.0209103368,0.0,1.0
2017-11-07,23.75,24.925,23.6,24.4,116621,20.5595231874796,21.576678545176,20.4296735673482,21.1222048747159,134718.530422278,0.0,1.0
2017-11-08,23.55,23.8,23.3,23.65,139400,20.3863903606377,20.6028063941901,20.1699743270853,20.4729567740587,161032.431044713,0.0,1.0
2017-11-09,23.9,24.1,23.25,23.45,103865,20.6893728076111,20.862505634453,20.1266911203748,20.2998239472167,119983.023317497,0.0,1.0
2017-11-10,23.9,24.1,23.55,23.85,137934,20.6893728076111,20.862505634453,20.3863903606377,20.6460896009006,159338.93359915,0.0,1.0
2017-11-13,23.9,24.15,23.8,23.85,95389,20.6893728076111,20.9057888411635,20.6028063941901,20.6460896009006,110191.697022411,0.0,1.0
2017-11-14,23.9,23.95,23.7205,23.85,100795,20.6893728076111,20.7326560143216,20.5339860955205,20.6460896009006,116436.613250731,0.0,1.0
2017-11-15,23.95,24.0,23.4,23.8,95521,20.7326560143216,20.7759392210321,20.2565407405062,20.6028063941901,110344.181103458,0.0,1.0
2017-11-16,24.3,24.75,23.475,24.0,147304,21.035638461295,21.4251873216893,20.321465550572,20.7759392210321,170162.992988597,0.0,1.0
2017-11-17,24.0,24.25,23.35,24.15,131519,20.7759392210321,20.9923552545845,20.2132575337958,20.9057888411635,151928.438296769,0.0,1.0
2017-11-20,24.45,24.55,23.9,24.0,169206,21.1654880814264,21.2520544948474,20.6893728076111,20.7759392210321,195463.798618018,0.0,1.0
2017-11-21,24.7,24.875,24.05,24.65,137984,21.3819041149788,21.5333953384655,20.8192224277425,21.3386209082683,159396.692720759,0.0,1.0
2017-11-22,24.6,25.1,23.8375,24.75,78316,21.2953377015579,21.7281697686627,20.635268799223,21.4251873216893,90469.2673579465,0.0,1.0
2017-11-24,24.4,24.6,23.8,24.6,41971,21.1222048747159,21.2953377015579,20.6028063941901,21.2953377015579,48484.161860672,0.0,1.0
2017-11-27,24.6,24.8,24.25,24.4,90708,21.2953377015579,21.4684705283998,20.9923552545845,21.1222048747159,104784.288057416,0.0,1.0
2017-11-28,24.55,24.7,24.1,24.55,152127,21.2520544948474,21.3819041149788,20.862505634453,21.2520544948474,175734.43785896,0.0,1.0
2017-11-29,24.65,25.0,24.1,24.65,195905,21.3386209082683,21.6416033552417,20.862505634453,21.3386209082683,226306.014374567,0.0,1.0
2017-11-30,25.0,25.15,24.6,24.8,298237,21.6416033552417,21.7714529753732,21.2953377015579,21.4684705283998,344518.143023545,0.0,1.0
2017-12-01,24.45,24.93,23.75,24.9,109504,21.1654880814264,21.581006865847,20.5595231874796,21.5550369418208,126497.097052513,0.0,1.0
2017-12-04,24.5,24.85,24.4,24.7,111348,21.2087712881369,21.5117537351103,21.1222048747159,21.3819041149788,128627.253457437,0.0,1.0
2017-12-05,24.3,24.85,24.25,24.45,104995,21.035638461295,21.5117537351103,20.9923552545845,21.1654880814264,121288.379465851,0.0,1.0
2017-12-06,24.05,24.35,23.85,24.25,67396,20.8192224277425,21.0789216680054,20.6460896009006,20.9923552545845,77854.6751986336,0.0,1.0
2017-12-07,24.15,24.6,23.6,23.9,220280,20.9057888411635,21.2953377015579,20.4296735673482,20.6893728076111,254463.586158748,0.0,1.0
2017-12-08,23.8,24.25,23.75,24.25,56387,20.6028063941901,20.9923552545845,20.5595231874796,20.9923552545845,65137.271802857,0.0,1.0
2017-12-11,23.15,24.2,23.05,23.85,76677,20.0401247069538,20.949072047874,19.9535582935329,20.6460896009006,88575.9233516177,0.0,1.0
2017-12-12,23.5,23.75,23.2,23.2,82909,20.3431071539272,20.5595231874796,20.0834079136643,20.0834079136643,95775.0202689107,0.0,1.0
2017-12-13,23.85,24.25,23.45,23.55,89417,20.6460896009006,20.9923552545845,20.2998239472167,20.3863903606377,103292.947537483,0.0,1.0
2017-12-14,23.65,23.9,23.4,23.9,112451,20.4729567740587,20.6893728076111,20.2565407405062,20.6893728076111,129901.419680122,0.0,1.0
2017-12-15,24.75,25.0,23.7,23.8,327601,21.4251873216893,21.6416033552417,20.5162399807692,20.6028063941901,378438.91996183,0.0,1.0
2017-12-18,24.8,25.1,24.55,24.75,76156,21.4684705283998,21.7281697686627,21.2520544948474,21.4251873216893,87974.0733044561,0.0,1.0
2017-12-19,24.85,25.05,24.6,24.8,78476,21.5117537351103,21.6848865619522,21.2953377015579,21.4684705283998,90654.096547094,0.0,1.0
2017-12-20,24.9,25.1,24.6,25.0,70909,21.5550369418208,21.7281697686627,21.2953377015579,21.6416033552417,81912.8310828519,0.0,1.0
2017-12-21,25.05,25.2,24.65,24.95,60898,21.6848865619522,21.8147361820837,21.3386209082683,21.5983201485312,70348.2997543828,0.0,1.0
2017-12-22,25.1,25.15,24.55,25.0,82988,21.7281697686627,21.7714529753732,21.2520544948474,21.6416033552417,95866.2796810521,0.0,1.0
2017-12-26,25.35,25.4,25.0,25.05,129309,21.9445858022151,21.9878690089256,21.6416033552417,21.6848865619522,149375.48512167,0.0,1.0
2017-12-27,24.65,26.82,24.6,25.4,387859,21.3386209082683,23.2171120795033,21.2953377015579,21.9878690089256,448047.902959624,0.0,1.0
2017-12-28,24.35,25.03,24.2,24.65,109159,21.0789216680054,21.667573279268,20.949072047874,21.3386209082683,126098.559113414,0.0,1.0
2017-12-29,24.55,25.05,24.45,24.55,101620,21.2520544948474,21.6848865619522,21.1654880814264,21.2520544948474,117389.638757272,0.0,1.0
2018-01-02,24.95,25.0,24.55,24.7,111900,21.5983201485312,21.6416033552417,21.2520544948474,21.3819041149788,129264.914159996,0.0,1.0
2018-01-03,24.1,24.95,23.8,24.9,224867,20.862505634453,21.5983201485312,20.6028063941901,21.5550369418208,259762.407975119,0.0,1.0
2018-01-04,24.1,24.35,24.0,24.15,80829,20.862505634453,21.0789216680054,20.7759392210321,20.9057888411635,93372.2408099939,0.0,1.0
2018-01-05,24.25,24.35,23.85,24.1,101390,20.9923552545845,21.0789216680054,20.6460896009006,20.862505634453,117123.946797873,0.0,1.0
2018-01-08,24.65,24.93,24.15,24.3,130897,21.3386209082683,21.581006865847,20.9057888411635,21.035638461295,151209.914823959,0.0,1.0
2018-01-09,26.2,26.4,24.75,24.75,151449,22.6804003162933,22.8535331431353,21.4251873216893,21.4251873216893,174951.224169948,0.0,1.0
2018-01-10,25.8,26.05,25.6,26.05,63381,22.3341346626095,22.5505506961619,22.1610018357675,22.5505506961619,73216.6177334645,0.0,1.0
2018-01-11,25.8,25.9,25.65,25.8,145769,22.3341346626095,22.4207010760304,22.204285042478,22.3341346626095,168389.787955214,0.0,1.0
2018-01-12,25.85,25.95,25.75,25.9,129393,22.3774178693199,22.4639842827409,22.290851455899,22.4207010760304,149472.520445973,0.0,1.0
2018-01-16,26.3,26.9,25.8,25.9,104202,22.7669667297143,23.2863652102401,22.3341346626095,22.4207010760304,120372.319797139,0.0,1.0
2018-01-17,26.25,26.35,26.0,26.25,66765,22.7236835230038,22.8102499364248,22.5072674894514,22.7236835230038,77125.7550839332,0.0,1.0
2018-01-18,26.2,26.4,25.9,26.3,62292,22.6804003162933,22.8535331431353,22.4207010760304,22.7669667297143,71958.6240648299,0.0,1.0
2018-01-19,26.6,26.8,26.1,26.1,78866,23.0266659699772,23.1997987968191,22.5938339028724,22.5938339028724,91104.617695641,0.0,1.0
2018-01-22,26.75,26.8,26.4,26.65,43112,23.1565155901086,23.1997987968191,22.8535331431353,23.0699491766877,49802.2250157797,0.0,1.0
2018-01-23,26.7,26.9,26.23,26.75,53186,23.1132323833982,23.2863652102401,22.7063702403196,23.1565155901086,61439.5328374757,0.0,1.0
2018-01-24,26.45,26.85,26.3,26.55,58572,22.8968163498457,23.2430820035296,22.7669667297143,22.9833827632667,67661.3454171519,0.0,1.0
2018-01-25,26.7,26.75,26.0,26.45,71360,23.1132323833982,23.1565155901086,22.5072674894514,22.8968163498457,82433.8183597613,0.0,1.0
2018-01-26,26.75,26.8,26.35,26.7,128600,23.1565155901086,23.1997987968191,22.8102499364248,23.1132323833982,148556.460777261,0.0,1.0
2018-01-29,26.8,27.1,26.6,26.75,66930,23.1997987968191,23.459498037082,23.0266659699772,23.1565155901086,77316.3601852416,0.0,1.0
2018-01-30,26.95,27.05,26.65,26.8,39453,23.3296484169506,23.4162148303715,23.0699491766877,23.1997987968191,45575.4124964639,0.0,1.0
2018-01-31,26.4,27.25,26.35,27.0,134870,22.8535331431353,23.5893476572135,22.8102499364248,23.3729316236611,155799.454626976,0.0,1.0
2018-02-01,26.95,26.95,25.9,26.15,216012,23.4421847543978,23.4421847543978,22.5288528808499,22.7463128507422,248335.360419334,0.13,1.0
2018-02-02,26.0,27.0,25.9,26.9,96738,22.6158368688068,23.4856767483763,22.5288528808499,23.3986927604194,111213.571913808,0.0,1.0
2018-02-05,24.55,25.8,24.5,25.7,60185,21.3545690434311,22.4418688928929,21.3110770494526,22.354884904936,69190.8952596966,0.0,1.0
2018-02-06,24.8,25.3,23.65,24.25,122796,21.5720290133234,22.0069489531082,20.5717131518185,21.0936170795602,141170.809575637,0.0,1.0
2018-02-07,25.05,25.3,24.6,24.8,73706,21.7894889832158,22.0069489531082,21.3980610374095,21.5720290133234,84735.1354326029,0.0,1.0
2018-02-08,24.45,25.1,24.45,25.1,59341,21.2675850554741,21.8329809771943,21.2675850554741,21.8329809771943,68220.6017380687,0.0,1.0
2018-02-09,24.75,25.15,24.3,24.75,75413,21.5285370193449,21.8764729711727,21.1371090735387,21.5285370193449,86697.5655764646,0.0,1.0
2018-02-12,25.2,25.55,24.73,25.0,100207,21.9199649651512,22.2244089230005,21.5111402217536,21.7459969892373,115201.662229599,0.0,1.0
2018-02-13,25.2,25.2,24.68,25.15,46356,21.9199649651512,21.9199649651512,21.4676482277751,21.8764729711727,53292.5669296088,0.0,1.0
2018-02-14,25.2,25.45,25.05,25.05,70419,21.9199649651512,22.1374249350436,21.7894889832158,21.7894889832158,80956.2790278739,0.0,1.0
2018-02-15,25.45,25.45,24.8,25.35,78537,22.1374249350436,22.1374249350436,21.5720290133234,22.0504409470866,90289.0311707369,0.0,1.0
2018-02-16,25.25,26.2,25.15,25.35,67062,21.9634569591297,22.7898048447207,21.8764729711727,22.0504409470866,77096.948041967,0.0,1.0
2018-02-20,25.05,25.35,24.85,25.05,43425,21.7894889832158,22.0504409470866,21.6155210073019,21.7894889832158,49922.9812520118,0.0,1.0
2018-02-21,25.65,25.85,25.1,25.1,48662,22.3113929109575,22.4853608868714,21.8329809771943,21.8329809771943,55943.6295609763,0.0,1.0
2018-02-22,25.3,25.9,25.2,25.7,58678,22.0069489531082,22.5288528808499,21.9199649651512,22.354884904936,67458.3924906286,0.0,1.0
2018-02-23,25.5,25.68,25.3,25.5,25744,22.1809169290221,22.3374881073446,22.0069489531082,22.1809169290221,29596.2516834033,0.0,1.0
2018-02-26,25.45,26.0,25.35,25.5,86642,22.1374249350436,22.6158368688068,22.0504409470866,22.1809169290221,99606.8380342385,0.0,1.0
2018-02-27,25.8,26.3,20.95,20.95,217595,22.4418688928929,22.8767888326777,18.2231454769809,18.2231454769809,250155.235590824,0.0,1.0
2018-02-28,26.4,26.8,25.9,25.9,165416,22.9637728206346,23.3117087724624,22.5288528808499,22.5288528808499,190168.333144106,0.0,1.0
2018-03-01,26.85,27.58,26.05,26.4,165581,23.3552007664409,23.9901838785266,22.6593288627853,22.9637728206346,190358.02322831,0.0,1.0
2018-03-02,27.6,28.0,26.65,26.75,163273,24.007580676118,24.3555166279458,23.181232790527,23.2682167784839,187704.661323195,0.0,1.0
2018-03-05,27.6,27.65,27.25,27.55,150003,24.007580676118,24.0510726700965,23.7031367182687,23.9640886821395,172448.980005654,0.0,1.0
2018-03-06,28.75,28.85,27.3,27.65,121843,25.0078965376229,25.0948805255799,23.7466287122472,24.0510726700965,140075.205634747,0.0,1.0
2018-03-07,29.7,29.95,28.6,28.65,154369,25.8342444232139,26.0517043931063,24.8774205556875,24.920912549666,177468.294597394,0.0,1.0
2018-03-08,29.65,30.1,29.4,29.8,78786,25.7907524292355,26.1821803750417,25.5732924593431,25.9212284111709,90575.2907523545,0.0,1.0
2018-03-09,30.45,30.45,29.35,29.95,105621,26.4866243328911,26.4866243328911,25.5298004653646,26.0517043931063,121425.796265256,0.0,1.0
2018-03-12,30.4,30.9,30.1,30.45,69824,26.4431323389126,26.8780522786973,26.1821803750417,26.4866243328911,80272.2450878634,0.0,1.0
2018-03-13,30.75,31.05,30.4,30.55,57765,26.7475762967619,27.0085282606328,26.4431323389126,26.573608320848,66408.7740246969,0.0,1.0
2018-03-14,30.5,30.9,30.35,30.8,115509,26.5301163268695,26.8780522786973,26.3996403449341,26.7910682907404,132793.405675041,0.0,1.0
2018-03-15,30.85,30.9,30.4,30.6,208179,26.8345602847189,26.8780522786973,26.4431323389126,26.6171003148265,239330.254785551,0.0,1.0
2018-03-16,31.75,31.9,30.6,31.0,189708,27.6174161763314,27.7478921582668,26.6171003148265,26.9650362666543,218095.312086509,0.0,1.0
2018-03-19,31.75,31.75,31.2,31.7,123922,27.6174161763314,27.6174161763314,27.1390042425682,27.5739241823529,142465.300695724,0.0,1.0
2018-03-20,32.45,32.6,31.8,31.8,120837,28.22630409203,28.3567800739655,27.6609081703099,27.6609081703099,138918.670939536,0.0,1.0
2018-03-21,32.45,32.65,32.2,32.25,99417,28.22630409203,28.4002720679439,28.0088441221377,28.0523361161161,114293.449099166,0.0,1.0
2018-03-22,31.95,32.5,31.95,32.2,87139,27.7913841522453,28.2697960860085,27.7913841522453,28.0088441221377,100178.2075606,0.0,1.0
2018-03-23,31.4,32.3,31.25,32.05,124035,27.3129722184821,28.0958281100946,27.1824962365467,27.8783681402022,142595.209662482,0.0,1.0
2018-03-26,31.8,31.9,30.85,31.9,170475,27.6609081703099,27.7478921582668,26.8345602847189,27.7478921582668,195984.346089504,0.0,1.0
2018-03-27,31.3,31.9,31.15,31.6,104745,27.2259882305251,27.7478921582668,27.0955122485897,27.486940194396,120418.714363661,0.0,1.0
2018-03-28,30.3,31.6,30.2,31.25,176986,26.3561483509556,27.486940194396,26.2691643629987,27.1824962365467,203469.631775903,0.0,1.0
2018-03-29,31.25,31.4,30.3,30.3,233554,27.1824962365467,27.3129722184821,26.3561483509556,26.3561483509556,268502.29046246,0.0,1.0
2018-04-02,30.4,31.4,30.1,31.1,95221,26.4431323389126,27.3129722184821,26.1821803750417,27.0520202546112,109469.572776,0.0,1.0
2018-04-03,31.3,31.35,30.53,30.6,99817,27.2259882305251,27.2694802245036,26.5562115232566,26.6171003148265,114753.303848752,0.0,1.0
2018-04-04,31.1,31.45,28.8,31.0,70169,27.0520202546112,27.3564642124606,25.0513885316014,26.9650362666543,80668.8698093822,0.0,1.0
2018-04-05,31.15,31.15,30.75,31.15,88356,27.0955122485897,27.0955122485897,26.7475762967619,27.0955122485897,101577.315636218,0.0,1.0
2018-04-06,30.3,31.0,30.1,30.95,92364,26.3561483509556,26.9650362666543,26.1821803750417,26.9215442726758,106185.060227077,0.0,1.0
2018-04-09,30.35,30.75,30.25,30.55,94767,26.3996403449341,26.7475762967619,26.3126563569772,26.573608320848,108947.637635219,0.0,1.0
2018-04-10,30.9,31.15,30.6,30.7,234940,26.8780522786973,27.0955122485897,26.6171003148265,26.7040843027834,270095.687169779,0.0,1.0
2018-04-11,31.2,31.3,30.65,30.75,139970,27.1390042425682,27.2259882305251,26.660592308805,26.7475762967619,160914.673249144,0.0,1.0
2018-04-12,31.45,31.7,30.95,31.35,182061,27.3564642124606,27.5739241823529,26.9215442726758,27.2694802245036,209304.038911284,0.0,1.0
2018-04-13,31.65,31.85,31.35,31.35,108364,27.5304321883744,27.7044001642883,27.2694802245036,27.2694802245036,124579.250210547,0.0,1.0
2018-04-16,31.75,31.75,31.3,31.6,261724,27.6174161763314,27.6174161763314,27.2259882305251,27.486940194396,300887.561202108,0.0,1.0
2018-04-17,32.5,32.55,31.7,31.9,171531,28.2697960860085,28.313288079987,27.5739241823529,27.7478921582668,197198.362628413,0.0,1.0
2018-04-18,32.25,32.8,32.25,32.55,131574,28.0523361161161,28.5307480498794,28.0523361161161,28.313288079987,151262.322055319,0.0,1.0
2018-04-19,32.4,32.85,32.0,32.25,86965,28.1828120980516,28.5742400438578,27.8348761462238,28.0523361161161,99978.1707445297,0.0,1.0
2018-04-20,32.05,32.4,31.65,32.3,141472,27.8783681402022,28.1828120980516,27.5304321883744,28.0958281100946,162641.427833843,0.0,1.0
2018-04-23,32.4,32.7,32.0,32.15,144540,28.1828120980516,28.4437640619224,27.8348761462238,27.9653521281592,166168.513763173,0.0,1.0
2018-04-24,37.95,39.32,34.85,34.95,887960,33.0104234296623,34.2021040646725,30.3139198029968,30.4009037909538,1020831.55860763,0.0,1.0
2018-04-25,37.8,38.25,37.4,38.0,347280,32.8799474477268,33.2713753935331,32.532011495899,33.0539154236407,399245.893591219,0.0,1.0
2018-04-26,37.65,38.1,36.8,37.95,226419,32.7494714657914,33.1408994115977,32.0101075681573,33.0104234296623,260299.631366707,0.0,1.0
2018-04-27,37.9,38.1,37.0,37.7,220603,32.9669314356838,33.1408994115977,32.1840755440712,32.7929634597699,253613.343307716,0.0,1.0
2018-04-30,37.65,38.45,37.5,37.85,142433,32.7494714657914,33.445343369447,32.618995483856,32.9234394417053,163746.228869725,0.0,1.0
2018-05-01,37.5,38.0,36.85,37.75,229636,32.618995483856,33.0539154236407,32.0535995621358,32.8364554537484,263998.013190259,0.0,1.0
2018-05-02,37.8,38.25,36.85,37.7,197845,32.8799474477268,33.2713753935331,32.0535995621358,32.7929634597699,227449.907329978,0.0,1.0
2018-05-03,37.3,37.95,37.2,37.65,122437,32.5581066922861,33.1254731627951,32.470819542977,32.8636117148679,140269.215994738,0.13,1.0
2018-05-04,37.65,37.9,37.1,37.3,129195,32.8636117148679,33.0818295881406,32.383532393668,32.5581066922861,148011.478233215,0.0,1.0
2018-05-07,37.65,37.9,37.0,37.85,203071,32.8636117148679,33.0818295881406,32.2962452443589,33.038186013486,232647.075322553,0.0,1.0
2018-05-08,37.55,37.7,37.1,37.2,157523,32.7763245655588,32.9072552895224,32.383532393668,32.470819542977,180465.281827708,0.0,1.0
2018-05-09,38.0,38.2,37.44,37.75,174423,33.1691167374497,33.3436910360678,32.6803087013188,32.950898864177,199826.665643965,0.0,1.0
2018-05-10,38.7,39.1,37.8,38.05,231906,33.7801267826132,34.1292753798495,32.9945424388315,33.2127603121042,265681.720431534,0.0,1.0
2018-05-11,38.6,39.0,38.28,38.65,99224,33.6928396333041,34.0419882305404,33.4135207555151,33.7364832079587,113675.381525698,0.0,1.0
2018-05-14,37.95,39.73,37.85,38.7,167086,33.1254731627951,34.6791844204967,33.038186013486,33.7801267826132,191421.075522079,0.0,1.0
2018-05-15,38.1,38.5,36.45,37.75,118361,33.2564038867587,33.6055524839951,31.816165923159,32.950898864177,135599.57099858,0.0,1.0
2018-05-16,38.55,38.75,37.95,38.05,162802,33.6491960586496,33.8237703572678,33.1254731627951,33.2127603121042,186513.136571259,0.0,1.0
2018-05-17,38.6,38.8,37.95,38.6,146776,33.6928396333041,33.8674139319223,33.1254731627951,33.6928396333041,168153.045622187,0.0,1.0
2018-05-18,38.95,39.0,38.4,38.8,106571,33.9983446558859,34.0419882305404,33.518265334686,33.8674139319223,122092.428087712,0.0,1.0
2018-05-21,38.9,39.55,38.75,39.0,185920,33.9547010812314,34.5220675517404,33.8237703572678,34.0419882305404,212998.134859084,0.0,1.0
2018-05-22,38.85,39.25,38.45,39.0,161975,33.9110575065768,34.2602061038131,33.5619089093405,34.0419882305404,185565.688972677,0.0,1.0
2018-05-23,39.15,39.35,38.45,38.7,188170,34.1729189545041,34.3474932531222,33.5619089093405,33.7801267826132,215575.833887875,0.0,1.0
2018-05-24,38.85,39.5,38.75,39.2,202029,33.9110575065768,34.4784239770858,33.8237703572678,34.2165625291586,231453.314261219,0.0,1.0
2018-05-25,38.15,38.95,38.1,38.85,82137,33.3000474614133,33.9983446558859,33.2564038867587,33.9110575065768,94099.7622790478,0.0,1.0
2018-05-29,38.2,38.4,37.5,37.85,201351,33.3436910360678,33.518265334686,32.7326809909043,33.038186013486,230676.567620543,0.0,1.0
2018-05-30,38.4,38.85,38.25,38.3,84258,33.518265334686,33.9110575065768,33.3873346107224,33.4309781853769,96529.6732301887,0.0,1.0
2018-05-31,37.8,38.65,37.75,38.45,130909,32.9945424388315,33.7364832079587,32.950898864177,33.5619089093405,149975.112071148,0.0,1.0
2018-06-01,38.4,38.6,37.75,38.05,158268,33.518265334686,33.6928396333041,32.950898864177,33.2127603121042,181318.786617241,0.0,1.0
2018-06-04,38.65,39.05,38.25,38.5,151757,33.7364832079587,34.085631805195,33.3873346107224,33.6055524839951,173859.498449925,0.0,1.0
2018-06-05,38.9,39.3,38.5,38.75,122663,33.9547010812314,34.3038496784677,33.6055524839951,33.8237703572678,140528.13154163,0.0,1.0
2018-06-06,38.6,39.2,38.55,38.9,71981,33.6928396333041,34.2165625291586,33.6491960586496,33.9547010812314,82464.6016850889,0.0,1.0
2018-06-07,38.2,38.7,37.65,38.7,95302,33.3436910360678,33.7801267826132,32.8636117148679,33.7801267826132,109182.165707511,0.0,1.0
2018-06-08,38.25,38.6,38.1,38.2,73936,33.3873346107224,33.6928396333041,33.2564038867587,33.3436910360678,84704.3357301055,0.0,1.0
2018-06-11,37.75,38.25,37.55,38.25,59418,32.950898864177,33.3873346107224,32.7763245655588,33.3873346107224,68071.8759523292,0.0,1.0
2018-06-12,37.55,37.95,37.2,37.75,138329,32.7763245655588,33.1254731627951,32.470819542977,32.950898864177,158475.790646096,0.0,1.0
2018-06-13,37.7,38.15,37.38,37.55,130696,32.9072552895224,33.3000474614133,32.6279364117334,32.7763245655588,149731.089896422,0.0,1.0
2018-06-14,38.7,39.1,37.6,37.75,122839,33.7801267826132,34.1292753798495,32.8199681402134,32.950898864177,140729.764887882,0.0,1.0
2018-06-15,38.35,38.55,38.1,38.5,184164,33.4746217600314,33.6491960586496,33.2564038867587,33.6055524839951,210986.383972614,0.0,1.0
2018-06-18,37.35,38.35,37.03,38.35,121683,32.6017502669407,33.4746217600314,32.3224313891516,33.4746217600314,139405.400409089,0.0,1.0
2018-06-19,36.3,37.0,36.05,37.0,188927,31.6852351991953,32.2962452443589,31.4670173259226,32.2962452443589,216443.086405563,0.0,1.0
2018-06-20,36.9,36.95,35.55,36.25,164810,32.2089580950498,32.2526016697043,31.0305815793773,31.6415916245408,188813.589748954,0.0,1.0
2018-06-21,37.1,37.15,35.95,36.95,307164,32.383532393668,32.4271759683225,31.3797301766136,32.2526016697043,351900.597546555,0.0,1.0
2018-06-22,36.65,37.45,36.05,37.15,790116,31.9907402217771,32.6890374162497,31.4670173259226,32.4271759683225,905191.664814544,0.0,1.0
2018-06-25,35.8,36.45,35.5,36.45,154774,31.2487994526499,31.816165923159,30.9869380047227,31.816165923159,177315.906436531,0.0,1.0
2018-06-26,36.25,36.75,35.85,35.85,137917,31.6415916245408,32.0780273710862,31.2924430273045,31.2924430273045,158003.785312824,0.0,1.0
2018-06-27,35.1,36.3,35.05,36.15,95444,30.6377894074864,31.6852351991953,30.5941458328319,31.5543044752317,109344.847157328,0.0,1.0
2018-06-28,35.55,35.67,34.75,35.2,108565,31.0305815793773,31.1353261585481,30.3322843849046,30.7250765567955,124376.842249228,0.0,1.0
2018-06-29,35.0,36.0,34.63,35.75,149481,30.5505022581773,31.4233737512681,30.2275398057337,31.2051558779954,171252.0126768,0.0,1.0
2018-07-02,35.5,35.6,34.8,34.85,211994,30.9869380047227,31.0742251540318,30.3759279595592,30.4195715342137,242869.656848734,0.0,1.0
2018-07-03,36.1,36.4,35.6,35.6,73289,31.5106609005772,31.7725223485044,31.0742251540318,31.0742251540318,83963.1040538263,0.0,1.0
2018-07-05,36.35,36.65,35.6,36.15,77206,31.7288787738499,31.9907402217771,31.0742251540318,31.5543044752317,88450.5916519493,0.0,1.0
2018-07-06,35.75,36.5,35.5,36.45,41834,31.2051558779954,31.8598094978135,30.9869380047227,31.816165923159,47926.8716313195,0.0,1.0
2018-07-09,35.95,35.95,35.65,35.95,48747,31.3797301766136,31.3797301766136,31.1178687286863,31.3797301766136,55846.7086917801,0.0,1.0
2018-07-10,35.1,36.05,34.95,36.05,61647,30.6377894074864,31.4670173259226,30.5068586835228,31.4670173259226,70625.5164568521,0.0,1.0
2018-07-11,35.4,35.55,34.92,34.95,101689,30.8996508554136,31.0305815793773,30.4806725387301,30.5068586835228,116499.394017241,0.0,1.0
2018-07-12,35.4,35.8,35.1,35.55,61686,30.8996508554136,31.2487994526499,30.6377894074864,31.0305815793773,70670.1965733512,0.0,1.0
2018-07-13,35.15,35.7,34.95,35.4,62478,30.6814329821409,31.1615123033409,30.5068586835228,30.8996508554136,71577.5466314859,0.0,1.0
2018-07-16,35.1,35.45,34.75,35.25,67990,30.6377894074864,30.9432944300682,30.3322843849046,30.76872013145,77892.3364300189,0.0,1.0
2018-07-17,35.4,35.65,35.05,35.05,63295,30.8996508554136,31.1178687286863,30.5941458328319,30.5941458328319,72513.5377899405,0.0,1.0
2018-07-18,36.3,36.35,35.4,35.4,131727,31.6852351991953,31.7288787738499,30.8996508554136,30.8996508554136,150912.248873615,0.0,1.0
2018-07-19,35.35,36.15,35.1,36.15,69952,30.8560072807591,31.5543044752317,30.6377894074864,31.5543044752317,80140.0899831252,0.0,1.0
2018-07-20,34.8,35.5,34.55,35.35,87176,30.3759279595592,30.9869380047227,30.1577100862865,30.8560072807591,99872.6624595281,0.0,1.0
2018-07-23,35.2,35.55,34.6,34.75,91823,30.7250765567955,31.0305815793773,30.201353660941,30.3322843849046,105196.470186993,0.0,1.0
2018-07-24,34.5,35.75,33.8,35.25,169345,30.1140665116319,31.2051558779954,29.5030564664684,30.76872013145,194009.085346986,0.0,1.0
2018-07-25,34.85,35.1,34.25,34.5,95231,30.4195715342137,30.6377894074864,29.8958486383592,30.1140665116319,109100.824982602,0.0,1.0
2018-07-26,35.45,35.8,34.45,34.9,88641,30.9432944300682,31.2487994526499,30.0704229369774,30.4632151088682,101551.030938275,0.0,1.0
2018-07-27,34.6,35.6,34.4,35.45,124414,30.201353660941,31.0742251540318,30.0267793623229,30.9432944300682,142534.154208036,0.0,1.0
2018-07-30,34.2,35.63,34.05,34.65,128539,29.8522050637047,31.1004112988245,29.7212743397411,30.2449972355956,147259.935760821,0.0,1.0
2018-07-31,40.9,44.0,36.15,36.35,718322,35.7004440674129,38.4063456959944,31.5543044752317,31.7288787738499,822941.298559848,0.0,1.0
2018-08-01,41.6,41.8,40.5,40.9,279625,36.3114541125765,36.4860284111946,35.3512954701766,35.7004440674129,320350.707078159,0.0,1.0
2018-08-02,41.8,41.88,40.25,41.1,295253,36.4860284111946,36.5558581306419,35.1330775969039,35.8750183660311,338254.83171014,0.0,1.0
2018-08-03,41.95,42.0,40.25,41.55,217618,36.6169591351583,36.6606027098128,35.1330775969039,36.2678105379219,249312.7587767,0.0,1.0
2018-08-06,44.1,44.15,41.35,42.1,178108,38.4936328453034,38.537276419958,36.0932362393038,36.7478898591219,204048.363831119,0.0,1.0
2018-08-07,43.6,44.3,43.25,44.0,191900,38.057197098758,38.6682071439216,37.7516920761763,38.4063456959944,219849.086055606,0.0,1.0
2018-08-08,43.8,44.25,43.45,43.65,144191,38.2317713973762,38.624563569267,37.9262663747944,38.1008406734126,165191.555849108,0.0,1.0
2018-08-09,43.8,44.35,43.35,44.0,96158,38.345244691478,38.8267489056404,37.9512866980724,38.5203371329916,109836.83723724,0.13,1.0
2018-08-10,42.4,43.6,42.35,43.55,111364,37.1195976008828,38.1701522499644,37.0758244905044,38.126379139586,127205.947940764,0.0,1.0
2018-08-13,41.9,42.7,41.7,42.35,126645,36.6818664970988,37.3822362631532,36.5067740555852,37.0758244905044,144660.727676431,0.0,1.0
2018-08-14,42.25,42.45,42.0,42.1,194375,36.9882782697476,37.1633707112612,36.7694127178556,36.8569589386124,222025.574970241,0.0,1.0
2018-08-15,41.8,42.38,41.5,42.3,280228,36.594320276342,37.1020883567314,36.3316816140716,37.032051380126,320091.487191052,0.0,1.0
2018-08-16,41.35,42.05,41.15,41.9,107801,36.2003622829364,36.813185828234,36.0252698414228,36.6818664970988,123136.097787097,0.0,1.0
2018-08-17,41.6,42.1,40.55,41.1,298181,36.4192278348284,36.8569589386124,35.499992516882,35.9814967310444,340598.368978529,0.0,1.0
2018-08-20,41.85,41.95,41.0,41.0,118096,36.6380933867204,36.7256396074772,35.8939505102876,35.8939505102876,134895.600265907,0.0,1.0
2018-08-21,43.5,43.77,42.0,42.0,403825,38.0826060292076,38.318980825251,36.7694127178556,36.7694127178556,461270.625401197,0.0,1.0
2018-08-22,44.5,44.55,43.38,43.5,219491,38.9580682367756,39.001841347154,37.9775505642994,38.0826060292076,250714.420454242,0.0,1.0
2018-08-23,44.25,45.29,44.2,44.5,106067,38.7392026848836,39.6496833807543,38.6954295745052,38.9580682367756,121155.429763954,0.0,1.0
2018-08-24,44.05,45.03,44.0,44.35,112634,38.56411024337,39.4220632067866,38.5203371329916,38.8267489056404,128656.610218383,0.0,1.0
2018-08-27,44.5,45.15,44.15,44.35,98854,38.9580682367756,39.5271186716948,38.6516564641268,38.8267489056404,112916.353379335,0.0,1.0
2018-08-28,44.05,44.83,43.85,44.65,67730,38.56411024337,39.246970765273,38.3890178018564,39.0893875679108,77364.8472938107,0.0,1.0
2018-08-29,43.9,44.25,43.35,44.25,97900,38.4327909122348,38.7392026848836,37.9512866980724,38.7392026848836,111826.643290478,0.0,1.0
2018-08-30,44.2,44.5,43.25,43.8,134107,38.6954295745052,38.9580682367756,37.8637404773156,38.345244691478,153184.225247764,0.0,1.0
2018-08-31,44.2,44.65,43.3,44.15,110378,38.6954295745052,39.0893875679108,37.907513587694,38.6516564641268,126079.685731526,0.0,1.0
2018-09-04,44.2,44.4,43.3,44.1,135857,38.6954295745052,38.8705220160188,37.907513587694,38.6078833537484,155183.169331098,0.0,1.0
2018-09-05,44.15,44.2,42.9,44.2,84596,38.6516564641268,38.6954295745052,37.5573287046668,38.6954295745052,96630.0992420967,0.0,1.0
2018-09-06,43.1,44.3,43.05,44.1,87562,37.7324211461804,38.782975795262,37.688648035802,38.6078833537484,100018.023899906,0.0,1.0
2018-09-07,41.25,43.15,40.9,43.05,155990,36.1128160621796,37.7761942565588,35.8064042895308,37.688648035802,178180.164319527,0.0,1.0
2018-09-10,40.55,41.4,40.25,41.3,173029,35.499992516882,36.2441353933148,35.2373538546116,36.156589172558,197643.026168622,0.0,1.0
2018-09-11,39.05,40.6,39.0,40.6,146211,34.18679920553,35.5437656272604,34.1430260951516,35.5437656272604,167010.06478186,0.0,1.0
2018-09-12,38.45,39.1,38.15,38.95,147340,33.6615218809892,34.2305723159084,33.3988832187189,34.0992529847732,168299.66927905,0.0,1.0
2018-09-13,38.05,38.8,37.95,38.45,150775,33.3113369979621,33.967933653638,33.2237907772053,33.6615218809892,172223.310951193,0.0,1.0
2018-09-14,37.15,38.08,37.1,37.85,118526,32.5234210111509,33.3376008641891,32.4796479007725,33.1362445564485,135386.769383526,0.0,1.0
2018-09-17,36.45,37.8,36.05,37.1,151074,31.9105974658533,33.09247144607,31.5604125828261,32.4796479007725,172564.844826002,0.0,1.0
2018-09-18,35.45,37.3,35.3,36.55,102967,31.0351352582853,32.6547403422861,30.9038159271501,31.9981436866101,117614.443102049,0.0,1.0
2018-09-19,34.65,35.4,34.4,35.4,115056,30.3347654922309,30.9913621479069,30.1158999403389,30.9913621479069,131423.148829716,0.0,1.0
2018-09-20,35.0,35.1,34.65,34.85,79906,30.6411772648797,30.7287234856365,30.3347654922309,30.5098579337445,91272.9290987632,0.0,1.0
2018-09-21,35.45,35.55,34.95,34.95,206191,31.0351352582853,31.1226814790421,30.5974041545013,30.5974041545013,235522.445420908,0.0,1.0
2018-09-24,35.0,35.7,34.95,35.65,111934,30.6411772648797,31.2540008101773,30.5974041545013,31.2102276997989,127857.032585049,0.0,1.0
2018-09-25,34.55,35.15,34.5,35.15,125986,30.2472192714741,30.7724965960149,30.2034461610957,30.7724965960149,143907.982447335,0.0,1.0
2018-09-26,34.35,34.75,34.2,34.5,250539,30.0721268299605,30.4223117129877,29.9408074988253,30.2034461610957,286179.115253861,0.0,1.0
2018-09-27,33.8,34.2,33.1,34.2,135047,29.5906226157981,29.9408074988253,28.9777990705005,29.9408074988253,154257.943783955,0.0,1.0
2018-09-28,33.85,34.4,33.4,33.8,164739,29.6343957261765,30.1158999403389,29.2404377327709,29.5906226157981,188173.742482431,0.0,1.0
2018-10-01,32.24,34.57,32.12,33.86,184788,28.224901571992,30.2647285156254,28.1198461070839,29.6431503482522,211074.788154861,0.0,1.0
2018-10-02,31.34,32.16,30.85,32.16,211083,27.4369855851808,28.1548645953866,27.0080091034725,28.1548645953866,241110.350824147,0.0,1.0
2018-10-03,31.42,31.66,30.79,31.21,262661,27.5070225617863,27.7171334916026,26.9554813710184,27.323175498197,300025.515355671,0.0,1.0
2018-10-04,31.93,32.31,31.19,31.42,169272,27.9535082876459,28.2861839265218,27.3056662540456,27.5070225617863,193351.578785146,0.0,1.0
2018-10-05,31.2,32.07,30.83,32.0,165924,27.3144208761213,28.0760729967055,26.9904998593212,28.0147906421757,189527.313190289,0.0,1.0
2018-10-08,31.01,31.54,30.63,31.21,102263,27.1480830566834,27.6120780266944,26.8154074178076,27.323175498197,116810.296453668,0.0,1.0
2018-10-09,31.12,31.53,30.93,31.0,403286,27.2443838995159,27.6033234046188,27.078046080078,27.1393284346077,460654.95062353,0.0,1.0
2018-10-10,30.76,31.49,30.69,31.12,226467,26.9292175047914,27.568304916316,26.8679351502616,27.2443838995159,258682.78269729,0.0,1.0
2018-10-11,29.76,30.85,29.72,30.58,184842,26.0537552972234,27.0080091034725,26.0187368089207,26.7716343074292,211136.469858003,0.0,1.0
2018-10-12,29.39,30.25,28.99,30.12,154601,25.7298342804233,26.4827317789317,25.3796493973961,26.3689216919479,176593.57384424,0.0,1.0
2018-10-15,30.05,30.22,29.21,29.49,168475,26.3076393374181,26.4564679127047,25.572251083061,25.81738050118,192441.202536908,0.0,1.0
2018-10-16,30.87,30.95,29.72,30.26,204691,27.0255183476239,27.0955553242293,26.0187368089207,26.4914864010074,233809.064778051,0.0,1.0
2018-10-17,30.6,30.92,30.26,30.78,97646,26.7891435515805,27.0692914580023,26.4914864010074,26.9467267489428,111536.510834954,0.0,1.0
2018-10-18,29.22,30.71,29.09,30.48,86722,25.5810057051367,26.885444394413,25.4671956181529,26.6840880866724,99058.5307399062,0.0,1.0
2018-10-19,28.57,29.33,28.51,29.22,133425,25.0119552702175,25.6773065479692,24.9594275377634,25.5810057051367,152405.208182145,0.0,1.0
2018-10-22,29.13,29.56,28.74,28.74,118553,25.5022141064556,25.8786628557098,25.1607838455041,25.1607838455041,135417.610235097,0.0,1.0
2018-10-23,28.86,29.13,28.25,28.81,102765,25.2658393104122,25.5022141064556,24.7318073637957,25.2220662000338,117383.707842145,0.0,1.0
2018-10-24,28.82,29.54,28.67,28.91,284156,25.2308208221095,25.8611536115584,25.0995014909743,25.3096124207906,324578.259967814,0.0,1.0
2018-10-25,30.27,30.38,28.41,28.82,222601,26.5002410230831,26.5965418659156,24.8718813170066,25.2308208221095,254266.829653766,0.0,1.0
2018-10-26,28.99,29.77,28.45,29.77,131602,25.3796493973961,26.0625099192991,24.9068998053093,26.0625099192991,150322.879574192,0.0,1.0
2018-10-29,29.36,30.45,28.62,29.32,127909,25.7035704141962,26.6578242204453,25.0557283805959,25.6685519258935,146104.536431478,0.0,1.0
2018-10-30,36.37,39.69,31.04,32.39,518929,31.8405604892478,34.7470950183736,27.1743469229104,28.3562209031272,592748.602411486,0.0,1.0
2018-10-31,34.51,36.83,33.86,36.83,343786,30.2122007831714,32.2432731047291,29.6431503482522,32.2432731047291,392690.851790196,0.0,1.0
2018-11-01,34.93,35.3,32.71,34.5,634733,30.5798949103499,30.9038159271501,28.636368809549,30.2034461610957,725026.157055106,0.0,1.0
2018-11-02,34.91,35.7,34.46,35.11,151632,30.5623856661986,31.2540008101773,30.168427672793,30.7374781077122,173202.222425145,0.0,1.0
2018-11-05,34.12,35.38,33.78,35.09,214930,29.8707705222198,30.9738529037555,29.5731133716467,30.7199688635608,245504.601046195,0.0,1.0
2018-11-06,36.1,36.4,33.8,34.24,254768,31.6041856932045,31.8668243554749,29.5906226157981,29.975825987128,291009.706412956,0.0,1.0
2018-11-07,36.61,36.99,35.87,36.3,156906,32.0506714190641,32.38334705794,31.4028293854638,31.7792781347181,179226.468765431,0.0,1.0
2018-11-08,35.93,36.69,35.31,36.5,158307,31.5691672049017,32.2369258209809,31.0244167549424,32.0699861669611,180174.86723935,0.13,1.0
2018-11-09,35.02,35.66,34.57,35.66,148294,30.7696141251227,31.331937170242,30.3742307340232,31.331937170242,168778.71327479,0.0,1.0
2018-11-12,35.33,36.3,35.03,35.03,151564,31.0419893501024,31.8942602153614,30.7784004227027,30.7784004227027,172500.41740583,0.0,1.0
2018-11-13,35.32,36.48,35.08,35.69,102295,31.0332030525224,32.0524135718012,30.8223319106027,31.358296062982,116425.603695663,0.0,1.0
2018-11-14,35.17,35.53,34.59,35.53,225134,30.9014085888226,31.2177153017022,30.3918033291832,31.2177153017022,256233.069675148,0.0,1.0
2018-11-15,35.82,35.86,34.73,35.18,103756,31.4725179315219,31.5076631218418,30.514811495303,30.9101948864025,118088.420128522,0.0,1.0
2018-11-16,35.75,35.92,35.15,35.77,175385,31.4110138484619,31.5603809073218,30.8838359936626,31.4285864436219,199611.950771434,0.0,1.0
2018-11-19,36.37,36.55,34.12,35.7,146240,31.9557642984213,32.1139176548611,29.9788473429237,31.367082360562,166440.982300735,0.0,1.0
2018-11-20,35.12,36.0,34.68,35.88,234641,30.8574771009226,31.6306712879617,30.4708800074031,31.5252357170018,267053.326914844,0.0,1.0
2018-11-21,35.15,36.03,34.84,35.0,76746,30.8838359936626,31.6570301807016,30.6114607686829,30.7520415299627,87347.3716332892,0.0,1.0
2018-11-23,35.56,36.43,34.63,34.85,84064,31.2440741944421,32.0084820839012,30.4269485195031,30.6202470662629,95676.2495632455,0.0,1.0
2018-11-26,35.39,36.46,35.34,35.87,138568,31.0947071355823,32.0348409766412,31.0507756476824,31.5164494194218,157709.204290538,0.0,1.0
2018-11-27,34.38,35.54,34.21,35.13,113810,30.2072910800034,31.2265015992822,30.0579240211436,30.8662633985026,129531.237661698,0.0,1.0
2018-11-28,35.9,36.03,33.99,34.39,134423,31.5428083121618,31.6570301807016,29.8646254743838,30.2160773775834,152991.631317093,0.0,1.0
2018-11-29,35.05,36.19,35.01,35.66,76446,30.7959730178627,31.7976109419815,30.7608278275427,31.331937170242,87005.9308873221,0.0,1.0
2018-11-30,36.66,36.78,35.06,35.06,133134,32.210566928241,32.3160024992008,30.8047593154427,30.8047593154427,151524.574245255,0.0,1.0
2018-12-03,35.57,37.75,35.06,36.88,151106,31.2528604920221,33.1682733644598,30.8047593154427,32.4038654750007,171979.151200321,0.0,1.0
2018-12-04,32.75,35.67,32.6,35.65,116384,28.7751245744651,31.340723467822,28.6433301107653,31.323150872662,132460.799262095,0.0,1.0
2018-12-06,32.5,32.61,31.86,32.52,189480,28.5554671349654,28.6521164083453,27.9931440898461,28.5730397301254,215653.975152785,0.0,1.0
2018-12-07,31.99,33.36,31.98,32.72,155591,28.1073659583859,29.3110887268445,28.098579660806,28.7487656817252,177083.690352528,0.0,1.0
2018-12-10,32.69,32.94,30.05,32.0,147819,28.7224067889852,28.9420642284849,26.402824227868,28.1161522559659,168238.098760342,0.0,1.0
2018-12-11,33.37,34.5,33.06,33.52,129975,29.3198750244245,30.3127266509633,29.0474997994448,29.4516694881243,147929.203190222,0.0,1.0
2018-12-12,34.04,34.74,33.63,33.88,131420,29.9085569622838,30.523597792883,29.5483187615042,29.7679762010039,149573.809449963,0.0,1.0
2018-12-13,33.82,35.06,33.17,34.05,155298,29.715258415524,30.8047593154427,29.1441490728247,29.9173432598637,176750.2165573,0.0,1.0
2018-12-14,33.53,34.67,33.26,33.57,203024,29.4604557857043,30.4620937098231,29.2232257510446,29.4956009760243,231068.886697377,0.0,1.0
2018-12-17,32.13,33.96,31.86,33.39,236204,28.2303741245058,29.8382665816438,27.9931440898461,29.3374476195845,268832.233201332,0.0,1.0
2018-12-18,32.58,33.26,32.13,32.42,130054,28.6257575156053,29.2232257510446,28.2303741245058,28.4851767543255,148019.115919993,0.0,1.0
2018-12-19,31.23,33.59,30.79,32.59,112417,27.4396073423068,29.5131735711842,27.0530102487872,28.6345438131853,127945.81446459,0.0,1.0
2018-12-20,31.32,31.7,30.54,31.05,91263,27.5186840205267,27.8525633285663,26.8333528092875,27.2814539858669,103869.689330634,0.0,1.0
2018-12-21,30.32,32.26,30.22,31.25,381388,26.6400542625277,28.3445959930457,26.5521912867278,27.4571799374667,434071.344076264,0.0,1.0
2018-12-24,30.01,30.54,29.98,30.27,49884,26.3676790375481,26.8333528092875,26.3413201448081,26.5961227746278,56774.7672394,0.0,1.0
2018-12-26,30.55,30.89,29.57,30.11,177224,26.8421391068675,27.1408732245871,25.9810819440285,26.4555420133479,201704.982544211,0.0,1.0
2018-12-27,31.19,31.45,30.07,30.14,117315,27.4044621519868,27.6329058890665,26.420396823028,26.4819009060879,133520.403710413,0.0,1.0
2018-12-28,31.06,31.9975,30.695,31.22,83725,27.2902402834469,28.1139556815709,26.9695404217773,27.4308210447268,95290.4215203027,0.0,1.0
2018-12-31,31.19,31.49,30.22,31.37,128304,27.4044621519868,27.6680510793865,26.5521912867278,27.5626155084266,146027.378235185,0.0,1.0
2019-01-02,31.57,31.96,30.97,30.97,78067,27.7383414600264,28.081007065646,27.211163605227,27.211163605227,88850.8490513641,0.0,1.0
2019-01-03,30.98,31.51,30.93,31.47,105398,27.219949902807,27.6856236745465,27.1760184149071,27.6504784842265,119957.239144782,0.0,1.0
2019-01-04,31.85,32.3,30.79,31.23,145052,27.9843577922661,28.3797411833656,27.0530102487872,27.4396073423068,165088.876946706,0.0,1.0
2019-01-07,31.74,32.27,31.4,31.85,276362,27.8877085188862,28.3533822906256,27.5889744011666,27.9843577922661,314537.491456481,0.0,1.0
2019-01-08,33.45,33.48,31.55,31.86,104146,29.3901654050644,29.4165242978044,27.7207688648664,27.9931440898461,118532.293098279,0.0,1.0
2019-01-09,33.41,33.83,32.84,33.48,143201,29.3550202147444,29.724044713104,28.854201252685,29.4165242978044,162982.187544089,0.0,1.0
2019-01-10,32.99,33.4,32.56,33.4,55755,28.9859957163849,29.3462339171644,28.6081849204453,29.3462339171644,63456.7626379751,0.0,1.0
2019-01-11,33.44,33.49,32.47,32.83,61067,29.3813791074844,29.4253105953843,28.5291082422254,28.845414955105,69502.5401132316,0.0,1.0
2019-01-14,33.07,33.56,32.76,33.15,70262,29.0562860970248,29.4868146784443,28.7839108720451,29.1265764776647,79967.6989771215,0.0,1.0
2019-01-15,32.93,33.23,32.64,33.07,94907,28.9332779309049,29.1968668583046,28.6784753010853,29.0562860970248,108017.056258314,0.0,1.0
2019-01-16,32.61,33.38,32.37,33.1,135596,28.6521164083453,29.3286613220045,28.4412452664255,29.0826449897648,154326.664633824,0.0,1.0
2019-01-17,33.48,33.81,32.36,32.55,140490,29.4165242978044,29.706472117944,28.4324589688455,28.5993986228653,159896.701336367,0.0,1.0
2019-01-18,33.25,33.77,33.2,33.56,120419,29.2144394534646,29.6713269276241,29.1705079655647,29.4868146784443,137053.177295352,0.0,1.0
2019-01-22,33.13,33.33,32.57,33.05,320316,29.1090038825047,29.2847298341045,28.6169712180253,29.0387135018648,364563.113283933,0.0,1.0
2019-01-23,32.48,33.39,32.28,33.3,64884,28.5378945398054,29.3374476195845,28.3621685882056,29.2583709413645,73846.8045377524,0.0,1.0
2019-01-24,32.94,33.19,32.52,32.64,93696,28.9420642284849,29.1617216679847,28.5730397301254,28.6784753010853,106638.773780427,0.0,1.0
2019-01-25,32.53,33.34,32.47,33.14,81231,28.5818260277054,29.2935161316845,28.5291082422254,29.1177901800847,92451.9107854965,0.0,1.0
2019-01-28,32.17,32.45,31.65,32.41,64766,28.2655193148258,28.5115356470655,27.8086318406663,28.4763904567455,73712.5045110052,0.0,1.0
2019-01-29,32.22,32.44,31.91,32.12,39011,28.3094508027257,28.5027493494855,28.037075577746,28.2215878269258,44399.8164697345,0.0,1.0
2019-01-30,32.49,32.63,32.13,32.49,148285,28.5466808373854,28.6696890035053,28.2303741245058,28.5466808373854,168768.470052411,0.0,1.0
2019-01-31,33.05,33.1,32.44,32.48,189807,29.0387135018648,29.0826449897648,28.5027493494855,28.5378945398054,216026.145565889,0.0,1.0
2019-02-01,32.49,33.15,32.36,33.04,108990,28.5466808373854,29.1265764776647,28.4324589688455,29.0299272042848,124045.423009827,0.0,1.0
2019-02-04,32.82,33.13,32.48,32.5,171622,28.8366286575251,29.1090038825047,28.5378945398054,28.5554671349654,195329.145681187,0.0,1.0
2019-02-05,32.5,33.16,32.5,32.88,132124,28.5554671349654,29.1353627752447,28.5554671349654,28.889346443005,150375.057067166,0.0,1.0
2019-02-06,32.49,32.89,32.49,32.51,151031,28.5466808373854,28.898132740585,28.5466808373854,28.5642534325454,171893.791013829,0.0,1.0
2019-02-07,32.34,32.6,32.33,32.45,73005,28.4148863736856,28.6433301107653,28.4061000761056,28.5115356470655,83089.6055310801,0.0,1.0
2019-02-08,31.89,32.27,31.71,32.18,51617,28.0195029825861,28.3533822906256,27.8613496261462,28.2743056124057,58747.1566152696,0.0,1.0
2019-02-11,32.61,32.63,31.72,31.9,60310,28.6521164083453,28.6696890035053,27.8701359237262,28.028289280166,68640.9712975747,0.0,1.0
2019-02-12,32.83,33.09,32.49,32.75,43872,28.845414955105,29.0738586921848,28.5466808373854,28.7751245744651,49932.2946902206,0.0,1.0
2019-02-13,33.5,33.6,32.97,32.97,61957,29.4340968929643,29.5219598687642,28.9684231212249,28.9684231212249,70515.480992934,0.0,1.0
2019-02-14,33.22,33.82,33.19,33.49,118780,29.1880805607246,29.715258415524,29.1617216679847,29.4253105953843,135187.772686552,0.0,1.0
2019-02-15,33.68,33.99,33.4,33.47,117057,29.5922502494041,29.8646254743838,29.3462339171644,29.4077380002244,133226.764668881,0.0,1.0
2019-02-19,34.03,34.17,33.41,33.89,92091,29.8997706647038,30.0227788308236,29.3550202147444,29.7767624985839,104812.065789503,0.0,1.0
2019-02-20,34.2,34.2,33.51,34.02,102790,30.0491377235636,30.0491377235636,29.4428831905443,29.8909843671238,116988.980926508,0.0,1.0
2019-02-21,33.4,34.41,33.2,34.19,72288,29.3462339171644,30.2336499727434,29.1705079655647,30.0403514259836,82273.5621482191,0.0,1.0
2019-02-22,33.81,33.84,33.32,33.43,78881,29.706472117944,29.732831010684,29.2759435365245,29.3725928099044,89777.2916087547,0.0,1.0
2019-02-25,33.86,34.64,33.42,33.97,283619,29.750403605844,30.4357348170831,29.3638065123244,29.8470528792238,322796.943101423,0.0,1.0
2019-02-26,43.13,44.66,36.63,38.02,803842,37.8953014624941,39.2396049922325,32.184208035501,33.4055033991195,914881.373732135,0.0,1.0
2019-02-27,43.59,43.79,41.28,43.72,224380,38.2994711511736,38.4751971027734,36.2698364101961,38.4136930197135,255374.915266951,0.0,1.0
2019-02-28,43.11,44.31,43.07,43.6,361143,37.8777288673341,38.9320845769328,37.8425836770141,38.3082574487536,411029.784402588,0.0,1.0
2019-03-01,43.27,43.96,43.1,43.57,139522,38.0183096286139,38.6245641616332,37.8689425697541,38.2818985560136,158794.985862713,0.0,1.0
2019-03-04,42.4,43.8,42.31,43.26,386699,37.2539017391549,38.4839834003534,37.174825060935,38.0095233310339,440115.9834157,0.0,1.0
2019-03-05,43.03,43.66,42.18,42.39,171113,37.8074384866942,38.3609752342335,37.0606031923951,37.2451154415749,194749.834548863,0.0,1.0
2019-03-06,42.15,42.92,41.74,42.92,142871,37.0342442996551,37.7107892133143,36.6740060988756,37.7107892133143,162606.602723525,0.0,1.0
2019-03-07,41.96,42.13,41.64,42.11,76613,36.9990991093352,37.1490001305122,36.7169324812373,37.1313647162561,86885.398763369,0.15,1.0
2019-03-08,40.77,41.75,40.55,41.75,95738,35.9497919610962,36.8139272596459,35.7558024042789,36.8139272596459,108574.710647115,0.0,1.0
2019-03-11,41.8,41.87,40.85,40.85,277961,36.8580157952862,36.9197397451826,36.0203336181206,36.0203336181206,315230.474275447,0.0,1.0
2019-03-12,40.65,42.59,40.59,41.8,173999,35.8439794755595,37.5546146584029,35.7910732327911,36.8580157952862,197329.075997904,0.0,1.0
2019-03-13,41.16,41.87,40.55,40.88,185631,36.2936825390905,36.9197397451826,35.7558024042789,36.0467867395048,210520.71394989,0.0,1.0
2019-03-14,40.69,42.18,40.65,41.16,197116,35.8792503040717,37.1930886661525,35.8439794755595,36.2936825390905,223545.641896809,0.0,1.0
2019-03-15,40.75,41.33,40.47,40.75,215641,35.93215654684,36.4435835602675,35.6852607472544,35.93215654684,244554.504780281,0.0,1.0
2019-03-18,41.21,41.76,40.54,40.8,172275,36.3377710747308,36.822744966774,35.7469846971508,35.9762450824803,195373.919203783,0.0,1.0
2019-03-19,40.41,41.51,40.33,41.49,75734,35.632354504486,36.6023022885725,35.5618128474616,36.5846668743164,85888.5409779672,0.0,1.0
2019-03-20,40.37,41.21,40.18,40.43,90041,35.5970836759738,36.3377710747308,35.4295472405407,35.6499899187422,102113.84738951,0.0,1.0
2019-03-21,40.57,40.89,40.1,40.13,145703,35.773437818535,36.0556044466329,35.3590055835162,35.3854587049004,165239.101144964,0.0,1.0
2019-03-22,38.74,40.21,38.73,40.15,133595,34.1597974141002,35.4560003619249,34.1509797069721,35.4030941191565,151507.640319427,0.0,1.0
2019-03-25,39.15,39.45,37.56,38.53,199195,34.5213234063506,34.7858546201924,33.1193079729893,33.974625564411,225903.39768276,0.0,1.0
2019-03-26,39.52,39.94,38.94,39.51,75208,34.8475785700888,35.2179222694673,34.3361515566614,34.8387608629607,85292.0140210599,0.0,1.0
2019-03-27,38.45,39.38,37.97,39.38,153442,33.9040839073865,34.724130670296,33.4808339652397,34.724130670296,174015.759166837,0.0,1.0
2019-03-28,39.22,39.26,38.25,38.37,99941,34.583047356247,34.6183181847593,33.7277297648253,33.833542250362,113341.255894037,0.0,1.0
2019-03-29,38.33,39.5,38.09,39.5,177457,33.7982714218498,34.8299431558327,33.5866464507764,34.8299431558327,201250.730402819,0.0,1.0
2019-04-01,39.69,39.87,38.45,38.72,173704,34.9974795912658,35.1561983195709,33.9040839073865,34.1421619998441,196994.521906103,0.0,1.0
2019-04-02,39.51,39.89,38.54,39.7,210302,34.8387608629607,35.173833733827,33.983443271539,35.0062972983939,238499.642759506,0.0,1.0
2019-04-03,40.65,41.02,39.43,39.79,121874,35.8439794755595,36.1702346392976,34.7682192059363,35.0856566625464,138215.069099067,0.0,1.0
2019-04-04,41.22,41.53,40.61,40.7,187603,36.3465887818588,36.6199377028286,35.8087086470472,35.8880680111997,212757.122997459,0.0,1.0
2019-04-05,41.72,41.79,41.16,41.44,139034,36.7874741382618,36.8491980881582,36.2936825390905,36.5405783386761,157675.910506915,0.0,1.0
2019-04-08,41.25,41.81,40.83,41.59,119163,36.373041903243,36.8668335024143,36.0026982038645,36.672843945597,135140.573699494,0.0,1.0
2019-04-09,41.39,41.88,40.85,41.14,181538,36.4964898030358,36.9285574523107,36.0203336181206,36.2760471248343,205878.917686352,0.0,1.0
2019-04-10,41.97,42.0,41.24,41.51,104316,37.0079168164632,37.0343699378474,36.3642241961149,36.6023022885725,118302.863187705,0.0,1.0
2019-04-11,42.02,42.23,41.71,42.23,84282,37.0520053521035,37.2371772017928,36.7786564311337,37.2371772017928,95582.6710685429,0.0,1.0
2019-04-12,41.5,42.3,41.3,42.3,70490,36.5934845814445,37.2989011516892,36.4171304388833,37.2989011516892,79941.4167155689,0.0,1.0
2019-04-15,40.95,41.57,40.76,41.57,92091,36.1085106894012,36.6552085313409,35.9409742539681,36.6552085313409,104438.714807114,0.0,1.0
2019-04-16,40.57,41.19,40.4,41.19,107723,35.773437818535,36.3201356604746,35.623536797358,36.3201356604746,122166.679427596,0.0,1.0
2019-04-17,40.0,40.89,39.97,40.78,93344,35.2708285122356,36.0556044466329,35.2443753908514,35.9586096682242,105859.71913602,0.0,1.0
2019-04-18,39.86,40.29,39.66,40.11,75176,35.1473806124428,35.5265420189493,34.9710264698816,35.3678232906443,85255.7234077119,0.0,1.0
2019-04-22,39.31,39.91,38.96,39.65,104951,34.6624067203996,35.1914691480831,34.3537869709175,34.9622087627536,119023.005046328,0.0,1.0
2019-04-23,40.13,40.48,39.12,39.56,440473,35.3854587049004,35.6940784543824,34.4948702849664,34.882849398601,499532.354163098,0.0,1.0
2019-04-24,39.5,40.57,39.4,40.15,169069,34.8299431558327,35.773437818535,34.7417660845521,35.4030941191565,191738.053378983,0.0,1.0
2019-04-25,38.2,39.88,37.68,39.47,119654,33.683641229185,35.1650160266989,33.225120458526,34.8034900344485,135697.407798052,0.0,1.0
2019-04-26,39.1,39.2,38.35,38.43,125602,34.4772348707103,34.5654119419909,33.8159068361059,33.8864484931304,142442.925554106,0.0,1.0
2019-04-29,39.92,40.42,39.24,39.42,218771,35.2002868552112,35.6411722116141,34.6006827705031,34.7594014988082,248104.180398379,0.0,1.0
2019-04-30,35.78,39.23,33.45,39.2,458635,31.5497561041948,34.5918650633751,29.495230343357,34.5654119419909,520129.545401404,0.0,1.0
2019-05-01,34.27,36.0,34.04,35.94,262173,30.2182823278579,31.7437456610121,30.0154750639125,31.6908394182437,297325.592914894,0.0,1.0
2019-05-02,34.75,35.22,34.27,34.27,129988,30.6415322700047,31.0559645050235,30.2182823278579,30.2182823278579,147417.007746111,0.0,1.0
2019-05-03,35.44,35.5,34.91,34.91,162433,31.2499540618408,31.3028603046091,30.7826155840536,30.7826155840536,184212.287435948,0.0,1.0
2019-05-06,35.78,36.21,34.8,34.8,127778,31.5497561041948,31.9289175107013,30.685620805645,30.685620805645,144910.687261767,0.0,1.0
2019-05-07,34.62,35.99,34.18,35.46,146629,30.5269020773399,31.734927953884,30.1389229637053,31.2675894760969,166289.260768721,0.0,1.0
2019-05-08,34.43,35.13,34.41,34.62,124774,30.3593656419068,30.9766051408709,30.3417302276507,30.5269020773399,141503.905933727,0.0,1.0
2019-05-09,35.04,35.12,34.03,34.07,149942,31.0295113836393,31.1003550169353,30.1351105132775,30.1705323299255,169321.6375547,0.15,1.0
2019-05-10,34.95,34.98,34.3,34.96,110881,30.9498122961813,30.9763786586673,30.3742077756515,30.9586677503433,125212.098636157,0.0,1.0
2019-05-13,34.44,34.94,34.13,34.25,163008,30.4981841339194,30.9409568420193,30.2236650548975,30.3299305048415,184076.386166094,0.0,1.0
2019-05-14,33.87,34.5,33.38,34.42,246886,29.9934232466856,30.5513168588914,29.5595059927477,30.4804732255954,278795.412955206,0.0,1.0
2019-05-15,33.18,33.92,33.14,33.58,252481,29.3823969095077,30.0377005174956,29.3469750928598,29.7366150759876,285113.553050167,0.0,1.0
2019-05-16,33.47,33.89,33.31,33.31,82435,29.6392050802057,30.0111341550096,29.4975178136137,29.4975178136137,93089.5225608679,0.0,1.0
2019-05-17,32.37,33.25,32.28,33.23,89733,28.6651051223859,29.4443850886417,28.585406034928,29.4266741803177,101330.771249522,0.0,1.0
2019-05-20,32.62,32.76,31.66,32.31,88094,28.8864914764359,29.0104678347038,28.0363678768841,28.611972397414,99479.9344996313,0.0,1.0
2019-05-21,33.03,33.34,32.32,32.75,95170,29.2495650970778,29.5240841760997,28.620827851576,29.0016123805419,107470.490230094,0.0,1.0
2019-05-22,32.94,33.09,32.68,33.01,209472,29.1698660096198,29.3026978220498,28.9396242014079,29.2318541887538,236545.74476703,0.0,1.0
2019-05-23,31.72,32.74,31.49,32.5,125763,28.0895006018561,28.9927569263799,27.8858251561302,28.7802260264919,142017.56081546,0.0,1.0
2019-05-24,31.54,32.04,31.16,31.86,86551,27.9301024269402,28.37287513504,27.5935951687842,28.2134769601241,97737.5055154446,0.0,1.0
2019-05-28,30.72,31.71,30.59,31.53,196508,27.2039551856564,28.0806451476941,27.0888342815504,27.9212469727782,221906.179406696,0.0,1.0
2019-05-29,30.91,31.11,29.76,30.51,266749,27.3722088147343,27.5493178979743,26.3538315861046,27.0179906482544,301225.657227986,0.0,1.0
2019-05-30,31.14,31.68,30.99,30.99,216013,27.5758842604603,28.0540787852081,27.4430524480303,27.4430524480303,243932.153053203,0.0,1.0
2019-05-31,30.36,31.0,30.18,30.81,113626,26.8851588358244,27.4519079021923,26.7257606609085,27.2836542731143,128311.883186768,0.0,1.0
2019-06-03,30.95,31.6,30.0,30.3,178739,27.4076306313823,27.9832351519121,26.5663624859925,26.8320261108525,201840.579523346,0.0,1.0
2019-06-04,31.52,32.01,30.775,31.4,163995,27.9123915186162,28.346308772554,27.2526601835473,27.8061260686722,185190.953507242,0.0,1.0
2019-06-05,31.67,31.86,31.39,31.55,149206,28.0452233310461,28.2134769601241,27.7972706145102,27.9389578811022,168490.511350966,0.0,1.0
2019-06-06,31.92,32.65,31.18,31.83,401841,28.2666096850961,28.9130578389219,27.6113060771082,28.1869105976381,453777.968525283,0.0,1.0
2019-06-07,32.2,32.46,31.82,31.82,195328,28.514562401632,28.7448042098439,28.1780551434761,28.1780551434761,220573.66728658,0.0,1.0
2019-06-10,31.6,32.65,31.48,32.28,203946,27.9832351519121,28.9130578389219,27.8769697019682,28.585406034928,230305.52275367,0.0,1.0
2019-06-11,32.45,32.86,31.79,31.79,155630,28.7359487556819,29.0990223763238,28.1514887809901,28.1514887809901,175744.797672686,0.0,1.0
2019-06-12,32.61,32.77,31.94,32.33,64690,28.8776360222739,29.0193232888658,28.2843205934201,28.629683305738,73051.0246189428,0.0,1.0
2019-06-13,32.99,33.06,32.36,32.71,53575,29.2141432804298,29.2761314595638,28.6562496682239,28.9661905638939,60499.4379959787,0.0,1.0
2019-06-14,33.14,33.4,32.77,33.29,60187,29.3469750928598,29.5772169010717,29.0193232888658,29.4798069052897,67966.0228588701,0.0,1.0
2019-06-17,32.94,33.24,32.91,33.1,72179,29.1698660096198,29.4355296344797,29.1432996471338,29.3115532762118,81507.9595914465,0.0,1.0
2019-06-18,33.98,34.05,33.17,33.26,105958,30.0908332424675,30.1528214216015,29.3735414553457,29.4532405428037,119652.812901128,0.0,1.0
2019-06-19,33.41,34.41,33.05,34.18,94381,29.5860723552337,30.4716177714334,29.2672760054018,30.2679423257075,106579.513905711,0.0,1.0
2019-06-20,33.97,34.01,33.32,33.85,133101,30.0819777883055,30.1173996049535,29.5063732677757,29.9757123383616,150303.979406491,0.0,1.0
2019-06-21,30.79,33.64,30.72,33.64,247956,27.2659433647903,29.7897478009596,27.2039551856564,29.7897478009596,280003.707843788,0.0,1.0
2019-06-24,29.79,30.64,29.28,30.64,145847,26.3803979485906,27.1331115523604,25.9287697863287,27.1331115523604,164697.368798871,0.0,1.0
2019-06-25,30.07,30.22,29.26,29.71,150820,26.6283506651265,26.7611824775565,25.9110588780047,26.3095543152946,170313.116911871,0.0,1.0
2019-06-26,29.12,30.3,29.11,30.09,119182,25.7870825197368,26.8320261108525,25.7782270655748,26.6460615734505,134585.98262691,0.0,1.0
2019-06-27,29.24,29.37,28.53,29.2,169069,25.8933479696807,26.0084688737867,25.2646107241789,25.8579261530327,190920.755623745,0.0,1.0
2019-06-28,29.97,30.3,29.32,29.32,776906,26.5397961235065,26.8320261108525,25.9641916029767,25.9641916029767,877319.204399513,0.0,1.0
2019-07-01,29.86,30.89,29.79,30.41,114644,26.4423861277246,27.3544979064103,26.3803979485906,26.9294361066344,129461.457202258,0.0,1.0
2019-07-02,28.93,29.92,28.82,29.77,83102,25.6188288906588,26.4955188526966,25.5214188948768,26.3626870402666,93842.7306830018,0.0,1.0
2019-07-03,29.55,29.65,29.13,29.13,56047,26.1678670487027,26.2564215903226,25.7959379738988,25.7959379738988,63290.9379628672,0.0,1.0
2019-07-05,29.3,29.34,28.8,29.34,68727,25.9464806946527,25.9819025113007,25.5037079865528,25.9819025113007,77609.7970163253,0.0,1.0
2019-07-08,28.95,29.54,28.82,29.28,94660,25.6365397989828,26.1590115945407,25.5214188948768,25.9287697863287,106894.573974789,0.0,1.0
2019-07-09,29.12,29.15,28.68,28.76,76521,25.7870825197368,25.8136488822227,25.3974425366089,25.4682861699048,86411.1524944522,0.0,1.0
2019-07-10,29.17,29.87,29.16,29.24,93415,25.8313597905467,26.4512415818866,25.8225043363847,25.8933479696807,105488.660763311,0.0,1.0
2019-07-11,29.1,29.39,28.95,29.16,76740,25.7693716114128,26.0261797821107,25.6365397989828,25.8225043363847,86658.4577099654,0.0,1.0
2019-07-12,29.7,29.86,29.02,29.13,59816,26.3006988611326,26.4423861277246,25.6985279781168,25.7959379738988,67547.072014325,0.0,1.0
2019-07-15,30.08,30.13,29.47,29.67,79011,26.6372061192885,26.6814833900985,26.0970234154067,26.2741324986466,89222.9789174107,0.0,1.0
2019-07-16,30.1,30.59,30.03,30.18,90497,26.6549170276125,27.0888342815504,26.5929288484785,26.7257606609085,102193.51638492,0.0,1.0
2019-07-17,29.92,30.45,29.92,30.28,87026,26.4955188526966,26.9648579232824,26.4955188526966,26.8143152025285,98273.8981061696,0.0,1.0
2019-07-18,30.07,30.24,29.76,29.76,61166,26.6283506651265,26.7788933858805,26.3538315861046,26.3538315861046,69071.5562195434,0.0,1.0
2019-07-19,29.99,30.26,29.87,29.92,103137,26.5575070318305,26.7966042942045,26.4512415818866,26.4955188526966,116467.205536001,0.0,1.0
2019-07-22,29.09,30.02,28.98,30.01,209131,25.7605161572508,26.5840733943165,25.6631061614688,26.5752179401545,236160.671349267,0.0,1.0
2019-07-23,30.25,30.45,29.33,29.33,169535,26.7877488400425,26.9648579232824,25.9730470571387,25.9730470571387,191446.984986435,0.0,1.0
2019-07-24,31.28,31.44,30.13,30.23,182140,27.6998606187282,27.8415478853202,26.6814833900985,26.7700379317185,205681.150472936,0.0,1.0
2019-07-25,30.04,31.39,30.02,31.3,126609,26.6017843026405,27.7972706145102,26.5840733943165,27.7175715270522,142972.90425073,0.0,1.0
2019-07-26,30.7,30.75,30.07,30.07,82210,27.1862442773324,27.2305215481423,26.6283506651265,26.6283506651265,92835.4418599982,0.0,1.0
2019-07-29,30.48,31.38,30.33,30.93,176165,26.9914242857684,27.7884151603482,26.8585924733385,27.3899197230583,198933.896305396,0.0,1.0
2019-07-30,29.74,32.65,28.77,32.65,225206,26.3361206777806,28.9130578389219,25.4771416240668,28.9130578389219,254313.32586696,0.0,1.0
2019-07-31,29.7,30.34,29.5,29.56,178491,26.3006988611326,26.8674479275005,26.1235897778927,26.1767225028646,201560.526128609,0.0,1.0
2019-08-01,29.3,30.5,29.16,29.52,117826,25.9464806946527,27.0091351940924,25.8225043363847,26.1413006862167,133054.722936336,0.0,1.0
2019-08-02,29.47,29.66,28.76,29.29,102445,26.0970234154067,26.2652770444846,25.4682861699048,25.9376252404907,115685.766224882,0.0,1.0
2019-08-05,28.18,29.4,27.76,29.4,134974,24.954669828509,26.0350352362727,24.5827407537051,26.0350352362727,152419.060085287,0.0,1.0
2019-08-06,28.2,28.42,27.42,28.34,80745,24.972380736833,25.1672007283969,24.2816553121972,25.0963570951009,91181.0941854465,0.0,1.0
2019-08-07,28.06,28.29,27.6,27.97,66346,24.848404378565,25.052079824291,24.4410534871131,24.768705291107,74921.058577344,0.0,1.0
2019-08-08,28.05,28.48,27.98,28.08,87075,24.972380736833,25.3552015467024,24.91006107011,24.9990891654285,97806.2034108548,0.15,1.0
2019-08-09,27.33,27.98,27.32,27.98,69097,24.3313784505399,24.91006107011,24.3224756410081,24.91006107011,77612.5780887723,0.0,1.0
2019-08-12,27.55,27.62,26.91,27.21,58843,24.5272402602406,24.5895599269635,23.9574604502023,24.2245447361578,66094.8656595456,0.0,1.0
2019-08-13,27.58,28.36,27.46,27.55,65519,24.5539486888361,25.2483678323203,24.447114974454,24.5272402602406,73593.6220646088,0.0,1.0
2019-08-14,26.7,27.16,26.58,27.16,76974,23.7705014500335,24.1800306884985,23.6636677356514,24.1800306884985,86460.3468429188,0.0,1.0
2019-08-15,26.7,26.93,26.59,26.75,80673,23.7705014500335,23.975266069266,23.6725705451832,23.8150154976928,90615.2150188218,0.0,1.0
2019-08-16,27.45,27.72,26.87,26.87,69431,24.4382121649221,24.678588022282,23.9218492120749,23.9218492120749,77987.7405572101,0.0,1.0
2019-08-19,27.47,28.32,27.39,27.83,129850,24.4560177839858,25.2127565941929,24.384795307731,24.7765189271323,145852.833912139,0.0,1.0
2019-08-20,26.96,27.56,26.89,27.4,130237,24.0019744978616,24.5361430697724,23.9396548311386,24.3936981172629,146287.52814952,0.0,1.0
2019-08-21,27.22,27.53,27.02,27.35,79249,24.2334475456896,24.5094346411769,24.0553913550527,24.3491840696036,89015.7199438052,0.0,1.0
2019-08-22,26.61,27.42,26.53,27.02,87430,23.6903761642469,24.4115037363266,23.6191536879921,24.0553913550527,98204.9539386855,0.0,1.0
2019-08-23,25.51,26.53,25.28,26.45,119585,22.7110671157437,23.6191536879921,22.5063024965112,23.5479312117373,134322.765832754,0.0,1.0
2019-08-26,25.58,25.81,25.45,25.57,108982,22.7733867824666,22.9781514016991,22.6576502585526,22.7644839729347,122413.042321238,0.0,1.0
2019-08-27,25.59,25.99,25.45,25.71,91511,22.7822895919984,23.1384019732723,22.6576502585526,22.8891233063806,102788.900147353,0.0,1.0
2019-08-28,26.42,26.43,25.27,25.52,90033,23.5212227831418,23.5301255926736,22.4973996869793,22.7199699252755,101128.750062469,0.0,1.0
2019-08-29,26.3,27.04,26.25,26.68,58188,23.4143890687596,24.0731969741164,23.3698750211004,23.7526958309698,65359.142854675,0.0,1.0
2019-08-30,26.55,26.7,26.19,26.62,57729,23.6369593070558,23.7705014500335,23.3164581639093,23.6992789737788,64843.5752708038,0.0,1.0
2019-09-03,25.75,26.56,25.64,26.34,89281,22.924734544508,23.6458621165877,22.8268036396577,23.450000306887,100284.072888022,0.0,1.0
2019-09-04,26.1,26.21,25.8,26.1,69064,23.2363328781227,23.334263782973,22.9692485921672,23.2363328781227,77575.5111382977,0.0,1.0
2019-09-05,26.96,27.21,26.38,26.5,104112,24.0019744978616,24.2245447361578,23.4856115450144,23.5924452593966,116942.859023955,0.0,1.0
2019-09-06,26.3,27.0,26.25,27.0,84440,23.4143890687596,24.037585735989,23.3698750211004,24.037585735989,94846.4635775204,0.0,1.0
2019-09-09,26.72,27.04,26.16,26.35,93459,23.7883070690972,24.0731969741164,23.2897497353138,23.4589031164189,104976.973466266,0.0,1.0
2019-09-10,26.91,27.3,26.33,26.75,256904,23.9574604502023,24.3046700219444,23.4410974973552,23.8150154976928,288565.086202266,0.0,1.0
2019-09-11,27.22,27.68,26.86,27.2,152063,24.2334475456896,24.6429767841546,23.9129464025431,24.2156419266259,170803.384545103,0.0,1.0
2019-09-12,27.45,27.95,27.15,27.3,97667,24.4382121649221,24.8833526415145,24.1711278789667,24.3046700219444,109703.571272213,0.0,1.0
2019-09-13,27.65,28.09,27.64,27.67,110027,24.6162683555591,25.0079919749604,24.6073655460272,24.6340739746228,123586.82908626,0.0,1.0
2019-09-16,28.3,28.37,27.65,27.65,70228,25.1949509751292,25.2572706418521,24.6162683555591,24.6162683555591,78882.9635732128,0.0,1.0
2019-09-17,28.52,28.6,28.0,28.17,66776,25.3908127848298,25.4620352610846,24.9278666891737,25.0792144512152,75005.5359054063,0.0,1.0
2019-09-18,28.36,28.74,28.33,28.58,107967,25.2483678323203,25.5866745945305,25.2216594037247,25.4442296420209,121272.952783919,0.0,1.0
2019-09-19,28.04,28.83,27.99,28.4,85864,24.9634779273011,25.6667998803171,24.9189638796419,25.2839790704477,96445.9586525369,0.0,1.0
2019-09-20,27.5,28.35,27.27,27.99,208653,24.4827262125814,25.2394650227884,24.2779615933489,24.9189638796419,234367.588404078,0.0,1.0
2019-09-23,27.82,28.03,27.25,27.5,65743,24.7676161176005,24.9545751177693,24.2601559742852,24.4827262125814,73845.2280314651,0.0,1.0
2019-09-24,27.25,28.23,27.14,28.23,94339,24.2601559742852,25.1326313084062,24.1622250694348,25.1326313084062,105965.425478916,0.0,1.0
2019-09-25,28.07,28.13,27.22,27.26,92874,24.9901863558967,25.0436032130878,24.2334475456896,24.269058783817,104319.877526038,0.0,1.0
2019-09-26,27.73,28.25,27.7,28.03,55685,24.6874908318139,25.1504369274699,24.6607824032183,24.9545751177693,62547.6708232379,0.0,1.0
2019-09-27,27.41,27.93,27.25,27.93,64584,24.4026009267947,24.8655470224508,24.2601559742852,24.8655470224508,72543.3918011675,0.0,1.0
2019-09-30,27.3,27.74,27.24,27.53,74267,24.3046700219444,24.6963936413457,24.2512531647533,24.5094346411769,83419.7336630946,0.0,1.0
2019-10-01,25.82,28.02,25.75,27.42,158826,22.9870542112309,24.9456723082374,22.924734544508,24.4115037363266,178399.862910508,0.0,1.0
2019-10-02,25.76,26.37,25.55,25.59,108580,22.9336373540398,23.4767087354826,22.746678353871,22.7822895919984,121961.499470005,0.0,1.0
2019-10-03,25.5,25.9,25.07,25.73,64046,22.7021643062118,23.0582766874857,22.3193434963424,22.9069289254443,71939.0881843424,0.0,1.0
2019-10-04,25.58,25.8,25.32,25.51,51962,22.7733867824666,22.9692485921672,22.5419137346385,22.7110671157437,58365.8448651718,0.0,1.0
2019-10-07,25.99,26.38,25.3,25.56,146079,23.1384019732723,23.4856115450144,22.5241081155749,22.7555811634029,164081.910859079,0.0,1.0
2019-10-08,25.44,25.85,25.33,25.77,74891,22.6487474490207,23.0137626398265,22.5508165441704,22.9425401635717,84120.6359993378,0.0,1.0
2019-10-09,25.23,25.88,25.21,25.82,63901,22.4617884488519,23.040471068422,22.4439828297882,22.9870542112309,71776.2182504397,0.0,1.0
2019-10-10,25.24,25.6,25.08,25.36,50581,22.4706912583838,22.7911924015303,22.3282463058742,22.5775249727659,56814.6491498644,0.0,1.0
2019-10-11,25.85,26.28,25.64,25.64,79953,23.0137626398265,23.3965834496959,22.8268036396577,22.8268036396577,89806.4815539256,0.0,1.0
2019-10-14,26.12,26.12,25.53,25.61,87688,23.2541384971864,23.2541384971864,22.7288727348074,22.8000952110621,98494.7500969397,0.0,1.0
2019-10-15,26.53,26.58,26.0,26.24,78161,23.6191536879921,23.6636677356514,23.1473047828042,23.3609722115685,87793.6338190736,0.0,1.0
2019-10-16,26.79,27.06,26.45,26.45,117602,23.8506267358202,24.0910025931801,23.5479312117373,23.5479312117373,132095.37908152,0.0,1.0
2019-10-17,27.09,27.11,26.8,26.8,114185,24.1177110217756,24.1355166408393,23.859529545352,23.859529545352,128257.264846035,0.0,1.0
2019-10-18,26.88,27.32,26.83,26.91,53615,23.9307520216068,24.3224756410081,23.8862379739476,23.9574604502023,60222.5621116621,0.0,1.0
2019-10-21,27.36,27.55,27.08,27.08,78759,24.3580868791355,24.5272402602406,24.1088082122438,24.1088082122438,88465.3318913065,0.0,1.0
2019-10-22,27.4,27.48,26.76,27.38,86225,24.3936981172629,24.4649205935177,23.8239183072246,24.3758924981992,96851.4486259081,0.0,1.0
2019-10-23,28.02,28.04,27.37,27.4,75037,24.9456723082374,24.9634779273011,24.3669896886673,24.3936981172629,84284.629174164,0.0,1.0
2019-10-24,27.63,28.42,27.52,28.02,57376,24.5984627364954,25.3017846895114,24.5005318316451,24.9456723082374,64447.07122482,0.0,1.0
2019-10-25,27.71,27.88,27.38,27.65,69690,24.6696852127502,24.8210329747916,24.3758924981992,24.6162683555591,78278.6599563878,0.0,1.0
2019-10-28,27.81,28.34,27.77,27.88,134663,24.7587133080686,25.2305622132566,24.7231020699412,24.8210329747916,151258.992476784,0.0,1.0
2019-10-29,28.08,28.39,23.55,23.55,213388,24.9990891654285,25.2750762609158,20.9661164475015,20.9661164475015,239686.134176693,0.0,1.0
2019-10-30,28.78,28.96,27.87,28.18,133398,25.6222858326579,25.7825364042311,24.8121301652597,25.088117260747,149838.092708598,0.0,1.0
2019-10-31,28.46,29.22,28.14,28.75,106757,25.3373959276387,26.0140094520592,25.0525060226196,25.5955774040623,119913.831266525,0.0,1.0
2019-11-01,28.85,29.01,28.31,28.83,106783,25.6846054993808,25.8270504518904,25.203853784661,25.6667998803171,119943.035530535,0.0,1.0
2019-11-04,29.5,29.54,28.91,29.24,107235,26.2632881189509,26.2988993570783,25.7380223565719,26.0318150711229,120450.740427942,0.0,1.0
2019-11-05,30.46,30.55,29.62,29.76,129425,27.1179578340083,27.1980831197949,26.3701218333331,26.494761166779,145375.456519666,0.0,1.0
2019-11-06,29.91,30.45,29.6,30.45,89079,26.6283033097567,27.1090550244764,26.3523162142694,27.1090550244764,100057.178221482,0.0,1.0
2019-11-07,30.07,30.46,29.88,30.13,91761,26.9042904052439,27.2532319834962,26.7342932260954,26.9579737249751,102558.113536501,0.15,1.0
2019-11-08,30.47,30.56,29.91,30.04,121128,27.2621792034514,27.3427041830481,26.761134885961,26.8774487453784,135380.599344485,0.0,1.0
2019-11-11,29.8,30.53,29.63,30.31,109117,26.6627154664539,27.3158625231825,26.5106127272158,27.1190236841684,121956.317768577,0.0,1.0
2019-11-12,30.2,30.33,29.54,29.84,89523,27.0206042646614,27.1369181240788,26.4300877476191,26.6985043462747,100056.777913582,0.0,1.0
2019-11-13,29.61,30.19,29.49,29.99,69736,26.4927182873054,27.0116570447062,26.3853516478432,26.8327126456025,77941.528596914,0.0,1.0
2019-11-14,29.18,30.43,29.09,29.59,177040,26.1079878292324,27.2263903236306,26.0274628496357,26.474823847395,197871.518624493,0.0,1.0
2019-11-15,29.43,29.84,28.59,29.43,112333,26.3316683281121,26.6985043462747,25.5801018518764,26.3316683281121,125550.730352718,0.0,1.0
2019-11-18,30.15,30.43,29.19,29.4,126801,26.9758681648854,27.2263903236306,26.1169350491876,26.3048266682465,141721.116318936,0.0,1.0
2019-11-19,30.26,30.84,30.2,30.36,137888,27.0742875843925,27.5932263417933,27.0206042646614,27.1637597839443,154112.674876266,0.0,1.0
2019-11-20,30.29,30.62,29.96,30.17,141260,27.101129244258,27.3963875027792,26.8058709857369,26.9937626047958,157881.443294713,0.0,1.0
2019-11-21,29.91,30.55,29.37,30.55,132936,26.761134885961,27.3337569630929,26.2779850083809,27.3337569630929,148577.994802675,0.0,1.0
2019-11-22,29.57,30.34,29.55,30.08,84670,26.4569294074847,27.145865344034,26.4390349675743,26.9132376251991,94632.7467348385,0.0,1.0
2019-11-25,30.93,31.16,29.59,29.59,107181,27.6737513213899,27.8795373803592,26.474823847395,26.474823847395,119792.517158223,0.0,1.0
2019-11-26,31.49,31.63,30.74,30.89,81309,28.1747956388803,28.3000567182529,27.5037541422414,27.6379624415692,90876.2726380419,0.0,1.0
2019-11-27,31.12,31.7,30.97,31.61,41244,27.8437485005385,28.3626872579392,27.7095402012107,28.2821622783426,46097.0001928863,0.0,1.0
2019-11-29,31.02,31.07,30.77,30.96,32370,27.7542763009866,27.7990124007625,27.530595802107,27.7005929812555,36178.8356183622,0.0,1.0
2019-12-02,30.7,31.41,30.67,31.04,91182,27.4679652624207,28.1032178792389,27.4411236025551,27.772170740897,101910.985151483,0.0,1.0
2019-12-03,31.44,31.58,30.02,30.47,211972,28.1300595391044,28.255320618477,26.859554305468,27.2621792034514,236913.81352164,0.0,1.0
2019-12-04,31.14,32.09,30.86,31.56,97839,27.8616429404488,28.7116288361915,27.6111207817036,28.2374261785666,109351.285080783,0.0,1.0
2019-12-05,30.75,31.21,30.65,31.13,90956,27.5127013621966,27.9242734801351,27.4232291626447,27.8526957204936,101658.392724861,0.0,1.0
2019-12-06,30.79,31.33,30.77,31.03,167379,27.5484902420173,28.0316401195974,27.530595802107,27.7632235209418,187073.751219211,0.0,1.0
2019-12-09,30.72,31.04,30.62,30.8,104177,27.485859702331,27.772170740897,27.3963875027792,27.5574374619725,116435.04968224,0.0,1.0
2019-12-10,30.92,31.22,30.48,30.69,240458,27.6648041014348,27.9332207000903,27.2711264234066,27.4590180424655,268751.63593204,0.0,1.0
2019-12-11,31.45,31.65,30.61,31.14,119303,28.1390067590596,28.3179511581633,27.387440282824,27.8616429404488,133340.859616233,0.0,1.0
2019-12-12,31.47,32.24,30.49,31.44,106894,28.15690119897,28.8458371355193,27.2800736433618,28.1300595391044,119471.747129725,0.0,1.0
2019-12-13,31.52,31.78,30.76,31.38,151866,28.2016372987459,28.4342650175807,27.5216485821518,28.0763762193733,169735.404696268,0.0,1.0
2019-12-16,32.07,32.25,31.62,31.8,259152,28.6937343962811,28.8547843554745,28.2911094982978,28.4521594574911,289645.276742966,0.0,1.0
2019-12-17,32.21,32.49,31.88,32.07,106710,28.8189954756537,29.0695176343989,28.5237372171326,28.6937343962811,119266.096658493,0.0,1.0
2019-12-18,32.04,32.41,31.9,32.29,81992,28.6668927364156,28.9979398747574,28.541631657043,28.8905732352952,91639.6382459299,0.0,1.0
2019-12-19,32.31,32.37,31.71,31.98,173666,28.9084676752056,28.9621509949367,28.3716344778944,28.6132094166845,194100.514874837,0.0,1.0
2019-12-20,32.82,32.9,32.25,32.35,495188,29.3647758929201,29.4363536525616,28.8547843554745,28.9442565550263,553454.595371811,0.0,1.0
2019-12-23,32.51,32.77,32.18,32.75,120568,29.0874120743093,29.3200397931441,28.7921538157882,29.3021453532338,134754.706605953,0.0,1.0
2019-12-24,32.5,32.75,32.42,32.51,32270,29.0784648543541,29.3021453532338,29.0068870947126,29.0874120743093,36067.0690579101,0.0,1.0
2019-12-26,32.46,32.75,32.3,32.46,148397,29.0426759745334,29.3021453532338,28.8995204552504,29.0426759745334,165858.222714183,0.0,1.0
2019-12-27,32.29,32.59,32.26,32.54,64527,28.8905732352952,29.1589898339508,28.8637315754297,29.1142537341749,72119.6084629613,0.0,1.0
2019-12-30,32.35,32.46,32.02,32.32,66013,28.9442565550263,29.0426759745334,28.6489982965052,28.9174148951608,73780.4595512804,0.0,1.0
2019-12-31,32.5,32.73,32.17,32.17,136507,29.0784648543541,29.2842509133234,28.783206595833,28.783206595833,152569.178676422,0.0,1.0
2020-01-02,32.8,33.21,31.93,32.8,88443,29.3468814530097,29.7137174711723,28.5684733169085,29.3468814530097,98849.6990606984,0.0,1.0
2020-01-03,32.28,32.65,32.13,32.65,80230,28.88162601534,29.2126731536819,28.7474177160122,29.2126731536819,89670.3114507631,0.0,1.0
2020-01-06,32.17,32.31,31.78,32.13,79986,28.783206595833,28.9084676752056,28.4342650175807,28.7474177160122,89397.6010432597,0.0,1.0
2020-01-07,32.04,32.17,31.81,32.03,56270,28.6668927364156,28.783206595833,28.4611066774463,28.6579455164604,62891.0435664269,0.0,1.0
2020-01-08,32.01,32.56,31.98,32.19,74816,28.64005107655,29.1321481740852,28.6132094166845,28.8011010357434,83619.2698678834,0.0,1.0
2020-01-09,31.88,32.31,31.78,32.23,67425,28.5237372171326,28.9084676752056,28.4342650175807,28.8368899155641,75358.6033848647,0.0,1.0
2020-01-10,31.34,31.93,31.08,31.93,73888,28.0405873395526,28.5684733169085,27.8079596207177,28.5684733169085,82582.0761868873,0.0,1.0
2020-01-13,31.54,31.72,31.21,31.32,181017,28.2195317386563,28.3805816978496,27.9242734801351,28.0226928996422,202316.474733675,0.0,1.0
2020-01-14,31.49,31.94,31.32,31.47,108745,28.1747956388803,28.5774205368637,28.0226928996422,28.15690119897,121540.546163695,0.0,1.0
2020-01-15,31.48,31.92,31.3,31.41,96106,28.1658484189252,28.5595260969533,28.0047984597318,28.1032178792389,107414.370588147,0.0,1.0
2020-01-16,31.69,31.94,31.51,31.62,86378,28.3537400379841,28.5774205368637,28.1926900787907,28.2911094982978,96541.7195873613,0.0,1.0
2020-01-17,32.08,32.12,31.48,31.85,60153,28.7026816162363,28.7384704960571,28.1658484189252,28.496895557267,67230.9391087841,0.0,1.0
2020-01-21,31.3,31.95,31.26,31.95,50013,28.0047984597318,28.5863677568189,27.9690095799111,28.5863677568189,55897.8098789357,0.0,1.0
2020-01-22,31.46,31.72,30.95,31.3,57211,28.1479539790148,28.3805816978496,27.6916457613003,28.0047984597318,63942.7669002817,0.0,1.0
2020-01-23,31.22,31.43,30.84,31.43,106397,27.9332207000903,28.1211123191492,27.5932263417933,28.1211123191492,118916.267324278,0.0,1.0
2020-01-24,30.45,31.33,30.34,31.33,77593,27.244284763541,28.0316401195974,27.145865344034,28.0316401195974,86723.0272516398,0.0,1.0
2020-01-27,30.01,30.26,29.77,29.9,73818,26.8506070855128,27.0742875843925,26.6358738065884,26.7521876660058,82503.839594571,0.0,1.0
2020-01-28,30.17,30.49,30.01,30.25,67765,26.9937626047958,27.2800736433618,26.8506070855128,27.0653403644373,75738.6096904021,0.0,1.0
2020-01-29,29.61,30.55,29.57,30.28,59048,26.4927182873054,27.3337569630929,26.4569294074847,27.0921820243029,65995.9186157878,0.0,1.0
2020-01-30,29.64,29.83,29.21,29.5,56175,26.519559947171,26.6895571263195,26.134829489098,26.3942988677984,62784.8653339973,0.0,1.0
2020-01-31,28.42,29.67,28.33,29.54,79613,25.4279991126383,26.5464016070365,25.3474741330416,26.4300877476191,88980.7117727732,0.0,1.0
2020-02-03,28.71,28.9,28.47,28.61,80200,25.6874684913387,25.8574656704872,25.4727352124142,25.5979962917868,89636.7814826273,0.0,1.0
2020-02-04,29.09,29.39,28.62,29.13,69845,26.0274628496357,26.2958794482913,25.606943511742,26.0632517294565,78063.3541478069,0.0,1.0
2020-02-05,29.25,29.65,29.14,29.45,49360,26.1706183689187,26.5285071671261,26.0721989494117,26.3495627680224,55167.9742391831,0.0,1.0
2020-02-06,28.37,29.28,28.37,29.28,69602,25.3832630128624,26.1974600287843,25.3832630128624,26.1974600287843,77791.7614059079,0.0,1.0
2020-02-07,27.6,28.37,27.45,28.35,123324,24.694327076313,25.3832630128624,24.5601187769852,25.365368572952,137834.993012014,0.0,1.0
2020-02-10,27.68,27.98,27.42,27.5,102392,24.7659048359545,25.0343214346101,24.5332771171197,24.6048548767612,114440.016578169,0.0,1.0
2020-02-11,28.23,28.4,27.77,27.77,74535,25.2580019334897,25.4101046727279,24.8464298155512,24.8464298155512,83305.205833013,0.0,1.0
2020-02-12,28.43,28.8,28.32,28.43,59357,25.4369463325935,25.7679934709353,25.3385269130864,25.4369463325935,66341.2772875849,0.0,1.0
2020-02-13,28.3,28.57,28.16,28.26,45197,25.320632473176,25.5622074119661,25.1953713938034,25.2848435933553,50515.1323275601,0.0,1.0
2020-02-14,28.48,28.6,28.16,28.3,61465,25.4816824323694,25.5890490718316,25.1953713938034,25.320632473176,68697.3163819163,0.0,1.0
2020-02-18,28.33,28.69,28.15,28.4,67030,25.3474741330416,25.6695740514283,25.1864241738483,25.4101046727279,74917.1254710787,0.0,1.0
2020-02-19,28.37,28.55,28.25,28.33,69647,25.3832630128624,25.5443129720557,25.2758963734001,25.3474741330416,77842.0563581114,0.0,1.0
2020-02-20,28.02,28.37,27.65,28.3,43266,25.0701103144308,25.3832630128624,24.739063176089,25.320632473176,48356.920045229,0.0,1.0
2020-02-21,27.44,27.96,27.17,27.96,48514,24.5511715570301,25.0164269946997,24.30959661824,25.0164269946997,54222.4291377578,0.0,1.0
2020-02-24,25.83,26.54,25.53,26.54,106505,23.1106691442451,23.7459217610633,22.8422525455896,23.7459217610633,119036.975209567,0.0,1.0
2020-02-25,22.34,26.35,21.64,25.69,414477,19.9880893798853,23.5759245819148,19.3617839830222,22.9854080648725,463246.686765273,0.0,1.0
2020-02-26,21.39,22.65,21.18,22.3,108175,19.1381034841426,20.265453198496,18.9502118650837,19.9523005000645,120903.476769117,0.0,1.0
2020-02-27,22.2,22.49,20.53,20.85,208650,19.8628283005127,20.122297679213,18.3686425679966,18.6549536065626,233200.928383419,0.0,1.0
2020-02-28,22.3,22.38,21.27,21.27,164968,19.9523005000645,20.023878259706,19.0307368446804,19.0307368446804,184379.059446709,0.0,1.0
2020-03-02,23.31,23.39,21.76,22.41,169966,20.8559697155383,20.9275474751798,19.4691506224845,20.0507199195716,189965.152138108,0.0,1.0
2020-03-03,21.65,23.8,21.33,23.31,187653,19.3707312029774,21.2943834933424,19.0844201644115,20.8559697155383,209733.303685281,0.0,1.0
2020-03-04,22.98,23.05,21.7,21.85,97536,20.5607114570172,20.6233419967035,19.4154673027534,19.5496756020812,109012.632402613,0.0,1.0
2020-03-05,22.89,23.0,22.22,22.29,179836,20.6143947767483,20.7134591465797,20.0110027059566,20.0740436685766,199687.940615316,0.15,1.0
2020-03-06,23.49,23.6,22.05,22.05,176947,21.1547458849199,21.2538102547514,19.857903225308,19.857903225308,196480.026402158,0.0,1.0
2020-03-09,23.43,23.49,22.18,22.79,214902,21.1007107741028,21.1547458849199,19.9749792987452,20.5243362587197,238624.846049249,0.0,1.0
2020-03-10,23.19,24.74,22.34,24.0,335959,20.8845703308341,22.2804773602775,20.1190729275909,21.6140443268658,373045.22365478,0.0,1.0
2020-03-11,21.92,22.35,21.1,22.23,143976,19.7408271518708,20.1280787793938,19.0023473040362,20.0200085577595,159869.386207605,0.0,1.0
2020-03-12,20.79,21.89,20.25,20.44,212713,18.7231658981475,19.7138095964622,18.236849900793,18.4079610850474,236194.20423111,0.0,1.0
2020-03-13,22.65,23.62,21.03,21.75,164833,20.3982543334796,21.2718219583571,18.9393063414162,19.5877276712221,183028.772411778,0.0,1.0
2020-03-16,21.51,22.02,20.34,20.6,217818,19.3715872279535,19.8308856698994,18.3179025670188,18.5520547138932,241862.740769073,0.0,1.0
2020-03-17,22.58,22.96,19.03,21.93,264246,20.3352133708596,20.6774357393683,17.138135980844,19.7498330036736,293415.887563307,0.0,1.0
2020-03-18,22.05,22.47,21.03,21.66,283511,19.857903225308,20.2361490010281,18.9393063414162,19.5066750049964,314807.534263378,0.0,1.0
2020-03-19,21.77,22.4,20.57,21.88,349522,19.6057393748279,20.1731080384081,18.5250371584846,19.7048037446593,388105.43150285,0.0,1.0
2020-03-20,21.35,22.24,21.11,21.7,239801,19.2274935991077,20.0290144095623,19.0113531558391,19.5426984122078,266272.425140092,0.0,1.0
2020-03-23,20.43,22.28,19.41,21.57,136274,18.3989552332445,20.0650378167738,17.4803583493527,19.4256223387707,151317.169084119,0.0,1.0
2020-03-24,20.0,22.06,19.39,21.05,139315,18.0117036057215,19.8669090771108,17.462346645747,18.9573180450219,154693.862445911,0.0,1.0
2020-03-25,18.23,20.81,17.99,20.06,191341,16.4176678366152,18.7411776017532,16.2015273933465,18.0657387165387,212462.967622029,0.0,1.0
2020-03-26,21.58,21.67,18.1,18.23,198551,19.4346281905735,19.5156808567993,16.300591763178,16.4176678366152,220468.87329073,0.0,1.0
2020-03-27,21.78,22.22,20.31,21.06,192631,19.6147452266307,20.0110027059566,18.2908850116102,18.9663238968248,213895.369607137,0.0,1.0
2020-03-30,22.86,23.4,21.67,22.13,182679,20.5873772213397,21.0736932186942,19.5156808567993,19.9299500397309,202844.776928231,0.0,1.0
2020-03-31,22.5,23.33,21.89,22.39,238530,20.2631665564367,21.0106522560741,19.7138095964622,20.1641021866052,264861.120548563,0.0,1.0
2020-04-01,22.27,22.77,21.44,21.69,109310,20.0560319649709,20.5063245551139,19.3085462653335,19.533692560405,121376.636427969,0.0,1.0
2020-04-02,22.73,23.45,22.05,22.18,105935,20.4703011479025,21.1187224777085,19.857903225308,19.9749792987452,117629.073094839,0.0,1.0
2020-04-03,20.67,22.88,20.11,22.59,182731,18.6150956765132,20.6053889249454,18.110767975553,20.3442192226624,202902.51716329,0.0,1.0
2020-04-06,21.37,21.91,20.1,21.16,134338,19.2455053027134,19.7318213000679,18.1017621237501,19.0563824148534,149167.455717323,0.0,1.0
2020-04-07,21.32,23.12,21.12,21.97,168334,19.2004760436991,20.8215293682141,19.0203590076419,19.7858564108851,186916.244776011,0.0,1.0
2020-04-08,22.98,23.17,20.1,20.61,129218,20.695447442974,20.8665586272284,18.1017621237501,18.561060565696,143482.263342323,0.0,1.0
2020-04-09,23.36,23.89,22.85,23.56,168108,21.0376698114827,21.5149799570343,20.5783713695368,21.2177868475399,186665.296831333,0.0,1.0
2020-04-13,22.94,23.52,22.59,23.2,71077,20.6594240357626,21.1817634403285,20.3442192226624,20.893576182637,78923.1286011412,0.0,1.0
2020-04-14,22.0,23.24,21.62,23.24,110902,19.8128739662937,20.9295995898484,19.470651597785,20.9295995898484,123144.37593207,0.0,1.0
2020-04-15,21.82,22.32,20.85,21.48,164704,19.6507686338422,20.1010612239852,18.7772010089647,19.3445696725449,182885.532213267,0.0,1.0
2020-04-16,21.56,22.26,21.19,22.02,141542,19.4166164869678,20.047026113168,19.0833999702619,19.8308856698994,157166.699051208,0.0,1.0
2020-04-17,23.61,24.06,22.01,22.12,121134,21.2628161065542,21.668079437683,19.8218798180965,19.920944187928,134505.877568984,0.0,1.0
2020-04-20,23.04,24.32,22.06,23.0,142981,20.7494825537912,21.9022315845574,19.8669090771108,20.7134591465797,158764.549017541,0.0,1.0
2020-04-21,23.55,23.84,22.36,22.75,144238,21.2087809957371,21.46995069802,20.1370846311967,20.4883128515082,160160.308161169,0.0,1.0
2020-04-22,23.92,24.7,23.73,23.97,196340,21.5419975124429,22.2444539530661,21.3708863281886,21.5870267714572,218013.802911604,0.0,1.0
2020-04-23,23.4,24.14,23.1,23.87,261000,21.0736932186942,21.7401262521059,20.8035176646083,21.4969682534286,289811.564428688,0.0,1.0
2020-04-24,23.56,23.86,23.24,23.67,85363,21.2177868475399,21.4879624016258,20.9295995898484,21.3168512173714,94786.1477943532,0.0,1.0
2020-04-27,24.88,25.11,23.72,23.73,123790,22.4065592855176,22.6136938769834,21.3618804763857,21.3708863281886,137455.071113514,0.0,1.0
2020-04-28,22.74,24.7,22.65,24.25,301894,20.4793069997054,22.2444539530661,20.3982543334796,21.8391906219373,335219.817745725,0.0,1.0
2020-04-29,23.56,23.98,22.01,22.4,364576,21.2177868475399,21.5960326232601,19.8218798180965,20.1731080384081,404821.229552313,0.0,1.0
2020-04-30,22.44,24.1,22.04,23.86,175262,20.2091314456195,21.7041028448944,19.8488973735051,21.4879624016258,194609.020708433,0.0,1.0
2020-05-01,22.0,22.21,21.04,22.2,119105,19.8128739662937,20.0019968541537,18.948312193219,19.9929910023509,132252.898012563,0.0,1.0
2020-05-04,21.3,21.9,20.85,21.9,251595,19.1824643400934,19.7228154482651,18.7772010089647,19.7228154482651,279368.354607034,0.0,1.0
2020-05-05,21.99,22.17,21.4,21.4,148307,19.8038681144908,19.9659734469423,19.272522858122,19.272522858122,164678.481554504,0.0,1.0
2020-05-06,21.45,22.2,21.36,22.06,135590,19.3175521171363,19.9929910023509,19.2364994509106,19.8669090771108,150557.662915272,0.0,1.0
2020-05-07,21.23,21.65,21.09,21.54,98286,19.2545111545163,19.6354294156984,19.1275384007889,19.5356651091983,108370.021095579,0.15,1.0
2020-05-08,22.02,22.06,21.19,21.19,159017,19.9710002648351,20.0072781944715,19.2182332248799,19.2182332248799,175331.945999997,0.0,1.0
2020-05-11,21.61,22.06,21.46,21.49,151737,19.599151486062,20.0072781944715,19.4631092499256,19.4903176971529,167305.027073845,0.0,1.0
2020-05-12,20.77,21.94,20.76,21.62,209522,18.8373149636978,19.8984444055623,18.8282454812887,19.6082209684711,231018.696050179,0.0,1.0
2020-05-13,19.39,20.64,19.25,20.61,120369,17.5857263912422,18.7194116923795,17.4587536375148,18.6922032451522,132718.709371159,0.0,1.0
2020-05-14,19.09,19.41,18.08,19.12,157021,17.3136419189692,17.6038653560603,16.3976241956502,17.3408503661965,173131.158887827,0.0,1.0
2020-05-15,19.27,19.91,18.52,19.1,753212,17.476892602333,18.0573394765153,16.7966814216506,17.3227114013783,830490.612390813,0.0,1.0
2020-05-18,21.6,21.65,19.88,19.88,278116,19.5900820036529,19.6354294156984,18.030131029288,18.030131029288,306650.354954095,0.0,1.0
2020-05-19,20.95,21.53,20.59,21.33,136201,19.0005656470615,19.5265956267893,18.674064280334,19.3452059786073,150175.052838034,0.0,1.0
2020-05-20,21.01,21.69,20.71,21.43,117556,19.0549825415161,19.6717073453348,18.7828980692432,19.4359008026983,129617.099077305,0.0,1.0
2020-05-21,21.73,22.26,20.72,20.91,130807,19.7079852749712,20.1886678426534,18.7919675516523,18.9642877174251,144227.635161157,0.0,1.0
2020-05-22,21.7,21.97,21.3,21.83,119549,19.6807768277439,19.9256528527896,19.31799753138,19.7986800990622,131814.578393214,0.0,1.0
2020-05-26,22.26,22.63,22.0,22.2,112015,20.1886678426534,20.5242386917901,19.9528613000169,20.1342509481989,123507.599383649,0.0,1.0
2020-05-27,23.52,23.56,22.38,22.62,104910,21.3314226261999,21.3677005558363,20.2975016315626,20.515169209381,115673.635239375,0.0,1.0
2020-05-28,23.0,23.87,22.89,23.87,98779,20.8598095409267,21.6488545105183,20.7600452344267,21.6488545105183,108913.602281101,0.0,1.0
2020-05-29,22.18,22.98,21.77,22.74,150988,20.1161119833807,20.8416705761085,19.7442632046076,20.6240029982902,166479.180607404,0.0,1.0
2020-06-01,22.47,22.78,22.07,22.35,116844,20.3791269732445,20.6602809279266,20.0163476768806,20.2702931843353,128832.048764747,0.0,1.0
2020-06-02,22.4,22.83,22.27,22.68,88928,20.3156405963808,20.7056283399721,20.1977373250625,20.5695861038356,98051.9019594622,0.0,1.0
2020-06-03,23.53,24.1,22.53,22.82,125041,21.340492108609,21.8574526059276,20.4335438676991,20.696558857563,137870.050747943,0.0,1.0
2020-06-04,23.38,23.84,22.95,23.34,89579,21.2044498724725,21.621646063291,20.8144621288812,21.1681719428361,98769.6937480506,0.0,1.0
2020-06-05,24.07,24.65,23.84,24.19,156469,21.8302441587003,22.356274138428,21.621646063291,21.9390779476095,172522.524375844,0.0,1.0
2020-06-08,24.06,24.69,23.97,24.34,119022,21.8211746762912,22.3925520680644,21.7395493346093,22.075120183746,131233.508850071,0.0,1.0
2020-06-09,24.15,24.41,23.67,23.94,120688,21.9028000179731,22.1386065606096,21.4674648623363,21.712340887382,133070.438373555,0.0,1.0
2020-06-10,22.71,24.15,22.59,24.15,83816,20.5967945510629,21.9028000179731,20.4879607621537,21.9028000179731,92415.4171310978,0.0,1.0
2020-06-11,21.02,22.07,20.95,21.93,105433,19.0640520239252,20.0163476768806,19.0005656470615,19.8893749231532,116250.294387504,0.0,1.0
2020-06-12,20.89,22.05,20.17,21.71,114598,18.9461487526069,19.9982087120624,18.2931460191518,19.689846310153,126355.611964178,0.0,1.0
2020-06-15,21.56,21.81,20.13,20.45,122930,19.5538040740165,19.780541134244,18.2568680895155,18.5470915266066,135542.46477911,0.0,1.0
2020-06-16,21.58,22.65,21.39,22.29,86331,19.5719430388347,20.5423776566083,19.3996228730619,20.2158762898807,95188.4529963829,0.0,1.0
2020-06-17,21.34,21.83,21.18,21.77,83438,19.3542754610164,19.7986800990622,19.2091637424708,19.7442632046076,91998.6348022399,0.0,1.0
2020-06-18,20.98,21.19,20.72,21.07,55853,19.0277740942888,19.2182332248799,18.7919675516523,19.1093994359707,61583.4481843946,0.0,1.0
2020-06-19,20.0,20.98,19.87,20.98,322372,18.1389648181972,19.0277740942888,18.0210615468789,19.0277740942888,355446.965393078,0.0,1.0
2020-06-22,20.42,20.57,19.5,19.83,293556,18.5198830793793,18.6559253155158,17.6854906977422,17.9847836172425,323674.479709561,0.0,1.0
2020-06-23,20.66,21.05,20.41,20.66,131959,18.7375506571977,19.0912604711525,18.5108135969702,18.7375506571977,145497.828925295,0.0,1.0
2020-06-24,20.47,21.07,19.84,20.49,161672,18.5652304914248,19.1093994359707,17.9938530996516,18.583369456243,178259.345690785,0.0,1.0
2020-06-25,21.18,21.28,20.32,20.38,104903,19.2091637424708,19.2998585665618,18.4291882552883,18.4836051497429,115665.9170481,0.0,1.0
2020-06-26,21.13,21.43,20.78,21.1,162083,19.1638163304253,19.4359008026983,18.8463844461069,19.136607883198,178712.513778512,0.0,1.0
2020-06-29,21.35,21.76,21.07,21.33,89888,19.3633449434255,19.7351937221985,19.1093994359707,19.3452059786073,99110.3967629106,0.0,1.0
2020-06-30,21.62,22.13,21.36,21.36,207033,19.6082209684711,20.0707645713352,19.3724144258346,19.3724144258346,228274.327752489,0.0,1.0
2020-07-01,21.04,22.19,20.86,21.74,95809,19.0821909887434,20.1251814657898,18.9189403053796,19.7170547573803,105638.883982931,0.0,1.0
2020-07-02,21.09,22.07,21.02,21.45,52336,19.1275384007889,20.0163476768806,19.0640520239252,19.4540397675165,57705.6083680102,0.0,1.0
2020-07-06,20.93,21.58,20.91,21.43,93983,18.9824266822433,19.5719430388347,18.9642877174251,19.4359008026983,103625.538658872,0.0,1.0
2020-07-07,20.63,20.97,20.48,20.87,135759,18.7103422099704,19.0187046118797,18.5742999738339,18.9280097877887,149687.704188946,0.0,1.0
2020-07-08,19.88,20.53,19.56,20.5,81712,18.030131029288,18.6196473858794,17.7399075921968,18.5924389386521,90095.5493535394,0.0,1.0
2020-07-09,19.5,19.94,19.25,19.94,93370,17.6854906977422,18.0845479237426,17.4587536375148,18.0845479237426,102949.64562292,0.0,1.0
2020-07-10,20.05,20.12,19.41,19.59,56108,18.1843122302427,18.2477986071064,17.6038653560603,17.7671160394241,61864.6108665604,0.0,1.0
2020-07-13,20.38,20.76,19.8,20.23,78838,18.4836051497429,18.8282454812887,17.9575751700152,18.3475629136064,86926.6805357151,0.0,1.0
2020-07-14,20.48,20.68,20.01,20.38,74385,18.5742999738339,18.7556896220159,18.1480343006063,18.4836051497429,82016.8082859682,0.0,1.0
2020-07-15,21.3,21.56,20.5,20.83,157993,19.31799753138,19.5538040740165,18.5924389386521,18.8917318581523,174202.884876319,0.0,1.0
2020-07-16,21.03,21.73,20.81,21.4,45683,19.0731215063343,19.7079852749712,18.8735928933342,19.408692355471,50370.0188603602,0.0,1.0
2020-07-17,20.98,21.29,20.77,20.99,79663,19.0277740942888,19.3089280489709,18.8373149636978,19.0368435766979,87836.3245074289,0.0,1.0
2020-07-20,20.59,20.98,20.5,20.88,60327,18.674064280334,19.0277740942888,18.5924389386521,18.9370792701978,66516.4750079667,0.0,1.0
2020-07-21,21.94,22.25,20.82,20.82,213065,19.8984444055623,20.1795983602443,18.8826623757433,18.8826623757433,234925.203434158,0.0,1.0
2020-07-22,21.1,22.255,20.94,22.03,85144,19.136607883198,20.1841331014489,18.9914961646524,19.9800697472442,93879.6682758686,0.0,1.0
2020-07-23,21.39,21.53,21.09,21.12,69591,19.3996228730619,19.5265956267893,19.1275384007889,19.1547468480162,76730.9498612463,0.0,1.0
2020-07-24,20.93,21.49,20.84,21.42,64255,18.9824266822433,19.4903176971529,18.9008013405615,19.4268313202892,70847.4829120777,0.0,1.0
2020-07-27,20.31,22.06,19.89,20.92,198357,18.4201187728792,20.0072781944715,18.0392005116971,18.9733571998342,218708.180966321,0.0,1.0
2020-07-28,21.17,22.59,20.52,20.93,169792,19.2000942600617,20.4879607621537,18.6105779034703,18.9824266822433,187212.447569955,0.0,1.0
2020-07-29,21.4,21.58,21.13,21.13,76353,19.408692355471,19.5719430388347,19.1638163304253,19.1638163304253,84186.7226330379,0.0,1.0
2020-07-30,20.76,21.26,20.55,21.23,85003,18.8282454812887,19.2817196017436,18.6377863506976,19.2545111545163,93724.2018516118,0.0,1.0
2020-07-31,20.23,20.95,20.13,20.74,130688,18.3475629136064,19.0005656470615,18.2568680895155,18.8101065164705,144096.42590948,0.0,1.0
2020-08-03,20.35,20.6125,20.11,20.31,84458,18.4563967025156,18.6944706157545,18.2387291246973,18.4201187728792,93123.2855309042,0.0,1.0
2020-08-04,19.85,20.23,19.59,20.23,125050,18.0029225820607,18.3475629136064,17.7671160394241,18.3475629136064,137879.974136725,0.0,1.0
2020-08-05,21.04,21.14,19.75,20.07,195898,19.0821909887434,19.1728858128344,17.9122277579697,18.2024511950609,215996.890631238,0.0,1.0
2020-08-06,20.21,20.85,19.86,20.81,121178,18.4654661849247,19.0502211754419,18.1456782994856,19.0136739885346,132626.349937451,0.15,1.0
2020-08-07,21.24,21.25,20.23,20.32,112618,19.4065562477883,19.4156930445151,18.4837397783784,18.5659709489199,123257.639812968,0.0,1.0
2020-08-10,21.79,22.0,21.14,21.43,83104,19.909080067764,20.1009527990274,19.31518828052,19.5801553855981,90955.2904421754,0.0,1.0
2020-08-11,21.54,22.54,21.39,22.06,257193,19.6806601495932,20.5943398222763,19.5436081986907,20.1557735793884,281491.432598846,0.0,1.0
2020-08-12,21.44,21.965,21.22,21.88,106604,19.5892921823249,20.0689740104835,19.3882826543346,19.9913112383054,116675.46426523,0.0,1.0
2020-08-13,21.07,21.33,20.76,21.26,114482,19.2512307034321,19.4887874183297,18.9679900049004,19.4248298412419,125297.742111104,0.0,1.0
2020-08-14,21.73,21.88,20.7,20.86,125007,19.854259287403,19.9913112383054,18.9131692245394,19.0593579721687,136817.096557386,0.0,1.0
2020-08-17,21.55,21.78,21.27,21.62,75726,19.68979694632,19.8999432710371,19.4339666379688,19.7537545234078,82880.2503372184,0.0,1.0
2020-08-18,21.17,21.49,21.06,21.49,136544,19.3425986707005,19.634976165959,19.2420939067053,19.634976165959,149444.060191283,0.0,1.0
2020-08-19,20.94,21.43,20.8412,21.21,72896,19.1324523459834,19.5801553855981,19.0421807943223,19.3791458576078,79782.8847236333,0.0,1.0
2020-08-20,21.12,21.18,20.62,20.76,79047,19.2969146870663,19.3517354674273,18.8400748507248,18.9679900049004,86515.0034123827,0.0,1.0
2020-08-21,20.39,21.1,20.13,21.1,219206,18.6299285260077,19.2786410936126,18.3923718111101,19.2786410936126,239915.592470489,0.0,1.0
2020-08-24,20.8,20.83,20.26,20.26,155984,19.0045371918077,19.0319475819882,18.5111501685589,18.5111501685589,170720.6635581,0.0,1.0
2020-08-25,20.82,21.04,20.57,21.04,149868,19.0228107852614,19.2238203132517,18.7943908670906,19.2238203132517,164026.851511214,0.0,1.0
2020-08-26,21.02,21.135,20.63,20.83,95703,19.205546719798,19.3106198821566,18.8492116474516,19.0319475819882,104744.587037778,0.0,1.0
2020-08-27,21.41,21.64,20.95,21.09,81726,19.5618817921444,19.7720281168615,19.1415891427102,19.2695042968858,89447.1032282109,0.0,1.0
2020-08-28,21.56,21.65,21.1501,21.59,115671,19.6989337430468,19.7811649135883,19.3244164452141,19.7263441332273,126599.073459002,0.0,1.0
2020-08-31,21.63,21.74,21.33,21.49,142473,19.7628913201347,19.8633960841298,19.4887874183297,19.634976165959,155933.205323066,0.0,1.0
2020-09-01,21.31,21.53,21.11,21.53,70890,19.4705138248761,19.6715233528664,19.2877778903395,19.6715233528664,77587.3669070782,0.0,1.0
2020-09-02,22.02,22.09,21.29,21.29,267777,20.1192263924811,20.1831839695689,19.4522402314224,19.4522402314224,293075.361098556,0.0,1.0
2020-09-03,22.57,22.74,21.89,22.08,218315,20.6217502124567,20.7770757568129,20.0004480350323,20.174047172842,238940.414816178,0.0,1.0
2020-09-04,22.1,22.94,21.41,22.73,185851,20.1923207662957,20.9598116913495,19.5618817921444,20.767938960086,203409.362773979,0.0,1.0
2020-09-08,22.29,22.43,21.65,21.76,215277,20.3659199041055,20.4938350582811,19.7811649135883,19.8816696775835,235615.398302371,0.0,1.0
2020-09-09,22.36,23.6537,22.19,22.33,210382,20.4298774811933,21.6119048737434,20.2745519368372,20.4024670910128,230257.940818803,0.0,1.0
2020-09-10,22.08,22.535,22.01,22.37,181957,20.174047172842,20.5897714239128,20.1100895957542,20.4390142779201,199147.475247726,0.0,1.0
2020-09-11,22.09,22.315,21.79,22.1,129372,20.1831839695689,20.3887618959226,19.909080067764,20.1923207662957,141594.482035583,0.0,1.0
2020-09-14,22.16,22.24,21.7475,22.24,140202,20.2471415466567,20.3202359204713,19.8702486816749,20.3202359204713,153447.651503825,0.0,1.0
2020-09-15,22.22,22.46,22.04,22.26,113911,20.3019623270177,20.5212454484616,20.1374999859347,20.338509513925,124672.796610977,0.0,1.0
2020-09-16,22.23,22.35,22.045,22.31,106655,20.3110991237445,20.4207406844665,20.1420683842981,20.3841934975591,116731.282514804,0.0,1.0
2020-09-17,21.9,22.18,21.725,22.09,77223,20.0095848317591,20.2654151401103,19.8496908890396,20.1831839695689,84518.6801335209,0.0,1.0
2020-09-18,21.79,22.27,21.47,21.95,315313,19.909080067764,20.3476463106518,19.6167025725054,20.0552688153932,345102.347602927,0.0,1.0
2020-09-21,20.46,21.45,19.98,21.45,125182,18.6938861030955,19.5984289790517,18.2553198602076,19.5984289790517,137008.629766707,0.0,1.0
2020-09-22,20.05,20.6,20.0,20.58,101792,18.3192774372954,18.8218012572711,18.2735934536613,18.8035276638174,111408.848246654,0.0,1.0
2020-09-23,19.86,20.59,19.84,20.06,146986,18.1456782994856,18.8126644605443,18.127404706032,18.3284142340223,160872.573172575,0.0,1.0
2020-09-24,19.63,19.86,19.28,19.86,127404,17.9355319747685,18.1456782994856,17.6157440893295,18.1456782994856,139440.554287338,0.0,1.0
2020-09-25,19.08,19.51,19.03,19.51,140669,17.4330081547929,17.8258904140466,17.3873241711587,17.8258904140466,153958.771553841,0.0,1.0
2020-09-28,19.8,20.15,19.25,19.25,97993,18.0908575191247,18.4106454045637,17.588333699149,17.588333699149,107250.935891174,0.0,1.0
2020-09-29,20.0,20.25,19.65,19.7,132453,18.2735934536613,18.502013371832,17.9538055682222,17.9994895518564,144966.560995108,0.0,1.0
2020-09-30,19.65,20.35,19.5,20.11,124486,17.9538055682222,18.5933813391003,17.8167536173197,18.3740982176564,136246.874831352,0.0,1.0
2020-10-01,19.54,19.71,19.18,19.51,106148,17.8533008042271,18.0086263485832,17.5243761220612,17.8258904140466,116176.383445514,0.0,1.0
2020-10-02,19.57,19.64,19.12,19.25,88379,17.8807111944076,17.9446687714954,17.4695553417002,17.588333699149,96728.6486088398,0.0,1.0
2020-10-05,20.27,20.4,19.75,19.75,77052,18.5202869652857,18.6390653227345,18.0451735354905,18.0451735354905,84331.5248261277,0.0,1.0
2020-10-06,20.22,20.76,20.0275,20.49,274826,18.4746029816515,18.9679900049004,18.2987196446601,18.721296493276,300790.318769992,0.0,1.0
2020-10-07,20.7,20.76,20.22,20.31,107368,18.9131692245394,18.9679900049004,18.4746029816515,18.556834152193,117511.64353335,0.0,1.0
2020-10-08,21.26,21.28,20.44,20.88,104365,19.4248298412419,19.4431034346956,18.6756125096418,19.0776315656224,114224.933661408,0.0,1.0
2020-10-09,21.47,21.6,20.98,21.47,70410,19.6167025725054,19.7354809299542,19.1689995328907,19.6167025725054,77062.0186757987,0.0,1.0
2020-10-12,22.03,22.17,20.86,21.42,81292,20.1283631892079,20.2562783433835,19.0593579721687,19.5710185888712,88972.1008690958,0.0,1.0
2020-10-13,21.92,22.29,21.46,21.89,99011,20.0278584252128,20.3659199041055,19.6075657757785,20.0004480350323,108365.111931679,0.0,1.0
2020-10-14,21.94,22.5,21.88,21.94,46112,20.0461320186664,20.5577926353689,19.9913112383054,20.0461320186664,50468.4534182423,0.0,1.0
2020-10-15,22.49,22.61,20.41,21.6,151899,20.5486558386421,20.6582973993641,18.6482021194613,19.7354809299542,166249.731214816,0.0,1.0
2020-10-16,22.25,22.54,22.09,22.38,97504,20.3293727171982,20.5943398222763,20.1831839695689,20.448151074647,106715.737380558,0.0,1.0
2020-10-19,21.98,22.69,21.91,22.37,114944,20.0826792055737,20.7313917731787,20.0187216284859,20.4390142779201,125803.38978371,0.0,1.0
2020-10-20,21.77,22.5,21.53,22.28,100753,19.8908064743103,20.5577926353689,19.6715233528664,20.3567831073787,110271.68822103,0.0,1.0
2020-10-21,21.77,22.07,21.56,21.93,66088,19.8908064743103,20.1649103761152,19.6989337430468,20.0369952219396,72331.6956433204,0.0,1.0
2020-10-22,21.73,22.005,21.39,21.91,110838,19.854259287403,20.1055211973908,19.5436081986907,20.0187216284859,121309.473455307,0.0,1.0
2020-10-23,21.75,22.49,21.67,21.97,51915,19.8725328808566,20.5486558386421,19.799438507042,20.0735424088469,56819.6946393141,0.0,1.0
2020-10-26,21.31,21.795,21.06,21.43,147413,19.4705138248761,19.9136484661274,19.2420939067053,19.5801553855981,161339.914203317,0.0,1.0
2020-10-27,23.71,24.51,22.14,22.14,204283,21.6633450393154,22.3942887774619,20.228867953203,20.228867953203,223582.734855109,0.0,1.0
2020-10-28,22.76,23.84,22.3925,23.34,91661,20.7953493502665,21.7821233967642,20.4595720705555,21.3252835604227,100320.717140213,0.0,1.0
2020-10-29,22.83,23.34,22.265,22.52,96134,20.8593069273543,21.3252835604227,20.3430779122884,20.5760662288226,105216.305970448,0.0,1.0
2020-10-30,22.85,22.97,22.23,22.58,170268,20.877580520808,20.98722208153,20.3110991237445,20.6308870091836,186354.15134059,0.0,1.0
2020-11-02,22.8,23.14,22.41,22.97,87505,20.8318965371739,21.1425476258861,20.4755614648275,20.98722208153,95772.0770377185,0.0,1.0
2020-11-03,23.74,23.86,23.06,23.06,89364,21.6907554294959,21.8003969902179,21.0694532520714,21.0694532520714,97806.7069584447,0.0,1.0
2020-11-04,24.04,24.19,23.21,23.27,118320,21.9648593313008,22.1019112822033,21.2065052029739,21.2613259833349,129498.339010375,0.0,1.0
2020-11-05,23.32,24.0,23.13,23.95,89268,21.4440619178715,22.0693604643618,21.2693461475286,22.023382630061,97077.2127021833,0.15,1.0
2020-11-06,23.28,23.8,23.01,23.51,141335,21.4072796504309,21.8854491271587,21.1589993452068,21.6187776882144,153699.061895226,0.0,1.0
2020-11-09,25.47,25.79,24.015,24.015,141432,23.4211087928039,23.7153669323287,22.083153814652,22.083153814652,153804.547507452,0.0,1.0
2020-11-10,26.58,26.7,25.62,25.7,141563,24.4418167142806,24.5521635166024,23.5590422957062,23.6326068305874,153947.007457983,0.0,1.0
2020-11-11,25.83,26.915,25.59,26.6,154128,23.7521491997693,24.7498682040957,23.5314555951257,24.4602078480009,167611.20042302,0.0,1.0
2020-11-12,25.2,25.9,24.78,25.6,270993,23.1728284875798,23.8165181677904,22.7866146794535,23.5406511619859,294699.613543518,0.0,1.0
2020-11-13,25.69,25.83,25.06,25.26,112295,23.6234112637272,23.7521491997693,23.0440905515377,23.2280018887407,122118.627059996,0.0,1.0
2020-11-16,26.01,26.42,25.67,26.13,152167,23.917669403252,24.2946876445182,23.6050201300069,24.0280162055739,165478.651087211,0.0,1.0
2020-11-17,25.87,26.195,25.52,25.8,106564,23.7889314672099,24.0877873901648,23.4670866271047,23.7245624991889,115886.276094406,0.0,1.0
2020-11-18,25.32,26.2,25.315,25.92,112991,23.2831752899016,24.0923851735949,23.2785775064716,23.8349093015107,122875.513514724,0.0,1.0
2020-11-19,25.14,25.58,24.41,25.36,104329,23.1176550864189,23.5222600282656,22.4463787056279,23.3199575573422,113455.757091075,0.0,1.0
2020-11-20,25.42,25.66,24.875,24.91,234107,23.3751309585032,23.5958245631468,22.8739725646249,22.9061570486355,254586.806403974,0.0,1.0
2020-11-23,26.17,26.48,25.615,25.74,137690,24.0647984730145,24.3498610456791,23.5544445122761,23.669389098028,149735.195332746,0.0,1.0
2020-11-24,26.72,26.86,25.96,26.53,163042,24.5705546503227,24.6992925863649,23.8716915689513,24.3958388799799,177305.001942347,0.0,1.0
2020-11-25,26.96,27.78,26.53,26.64,113676,24.7912482549664,25.5452847374987,24.3958388799799,24.4969901154415,123620.43768353,0.0,1.0
2020-11-27,26.67,27.3,26.21,26.305,48350,24.524576816022,25.1038975282115,24.1015807404551,24.1889386256265,52579.6840317982,0.0,1.0
2020-11-30,26.1,27.09,25.99,26.75,139665,24.0004295049934,24.9107906241483,23.8992782695317,24.5981413509032,151882.969396093,0.0,1.0
2020-12-01,26.71,27.01,26.26,26.5,240540,24.5613590834626,24.8372260892671,24.1475585747558,24.3682521793994,261582.568707523,0.0,1.0
2020-12-02,26.93,27.16,26.56,26.69,80800,24.7636615543859,24.9751595921694,24.4234255805603,24.5429679497423,87868.4275029844,0.0,1.0
2020-12-03,26.84,27.33,26.65,26.92,119004,24.6809014526446,25.1314842287919,24.5061856823017,24.7544659875258,129414.533992143,0.0,1.0
2020-12-04,27.22,27.75,26.85,27.19,142166,25.0303329933303,25.5176980369183,24.6900970195047,25.0027462927498,154602.758222639,0.0,1.0
2020-12-07,27.23,27.41,26.59,27.24,234051,25.0395285601904,25.2050487636731,24.4510122811408,25.0487241270506,254525.907493825,0.0,1.0
2020-12-08,27.52,27.74,27.0,27.16,106112,25.3061999991348,25.5085024700581,24.828030522407,24.9751595921694,115394.734891048,0.0,1.0
2020-12-09,27.77,28.16,27.46,27.8,122480,25.5360891706386,25.8947162781845,25.2510265979739,25.563675871219,133194.616343633,0.0,1.0
2020-12-10,28.15,28.24,27.7,27.85,204375,25.8855207113243,25.9682808130657,25.4717202026175,25.6096537055198,222253.835036169,0.0,1.0
2020-12-11,27.92,28.13,27.75,27.88,237611,25.6740226735408,25.867129577604,25.5176980369183,25.6372404061002,258397.33821054,0.0,1.0
2020-12-14,28.04,28.48,27.94,28.07,132080,25.7843694758626,26.1889744177093,25.6924138072611,25.8119561764431,143634.429512304,0.0,1.0
2020-12-15,28.68,28.86,27.53,28.27,135571,26.3728857549123,26.538405958395,25.315395565995,25.9958675136461,147430.82407187,0.0,1.0
2020-12-16,28.79,28.98,28.5,28.87,200587,26.4740369903739,26.6487527607168,26.2073655514296,26.5476015252552,218134.458756698,0.0,1.0
2020-12-17,28.66,29.25,28.63,28.98,143663,26.354494621192,26.8970330659409,26.3269079206115,26.6487527607168,156230.716588629,0.0,1.0
2020-12-18,28.61,28.83,28.37,28.79,387764,26.3085167868912,26.5108192578145,26.0878231822476,26.4740369903739,421685.803493407,0.0,1.0
2020-12-21,28.55,28.61,27.2208,28.16,130104,26.2533433857303,26.3085167868912,25.0310686386791,25.8947162781845,141485.567968419,0.0,1.0
2020-12-22,28.88,28.94,26.99,28.52,105219,26.5567970921153,26.6119704932762,24.8188349555468,26.2257566851499,114423.614770254,0.0,1.0
2020-12-23,29.48,29.55,28.75,28.98,95078,27.1085311037243,27.1729000717454,26.4372547229333,26.6487527607168,103395.474630306,0.0,1.0
2020-12-24,29.64,30.13,29.45,30.13,28919,27.2556601734868,27.7062429496341,27.0809444031439,27.7062429496341,31448.8496900842,0.0,1.0
2020-12-28,29.82,30.16,29.59,29.76,78126,27.4211803769695,27.7338296502146,27.209682339186,27.3660069758086,84960.504543294,0.0,1.0
2020-12-29,29.13,29.96,28.7802,29.96,82764,26.7866862636191,27.5499183130116,26.465025334851,27.5499183130116,90004.2392804083,0.0,1.0
2020-12-30,29.48,29.955,29.135,29.2,59005,27.1085311037243,27.5453205295815,26.7912840470491,26.8510552316401,64166.7891684852,0.0,1.0
2020-12-31,29.38,29.64,29.16,29.39,63337,27.0165754351228,27.2556601734868,26.8142729641995,27.025771001983,68877.7548608481,0.0,1.0
2021-01-04,28.91,29.99,28.57,29.6,121183,26.5843837926958,27.577505013592,26.2717345194506,27.2188779060462,131784.154085324,0.0,1.0
2021-01-05,29.25,29.5,28.88,28.88,82545,26.8970330659409,27.1269222374446,26.5567970921153,26.5567970921153,89766.081042498,0.0,1.0
2021-01-06,30.6,30.91,29.37,29.63,174283,28.1384345920612,28.4234971647259,27.0073798682627,27.2464646066266,189529.370674538,0.0,1.0
2021-01-07,31.31,31.45,30.28,30.92,87365,28.7913198391319,28.920057775174,27.8441764525364,28.4326927315861,95007.7372376019,0.0,1.0
2021-01-08,31.07,31.6,28.44,31.6,113465,28.5706262344883,29.0579912780763,26.1521921502687,29.0579912780763,123390.979289927,0.0,1.0
2021-01-11,31.09,31.27,30.46,30.74,93102,28.5890173682086,28.7545375716913,28.0096966560191,28.2671725281033,101246.613086421,0.0,1.0
2021-01-12,32.19,32.26,31.29,31.33,64609,29.6005297228252,29.6648986908463,28.7729287054116,28.8097109728522,70261.030105697,0.0,1.0
2021-01-13,32.19,32.665,31.49,32.17,91407,29.6005297228252,30.0373191486824,28.9568400426146,29.5821385891049,99403.3335738279,0.0,1.0
2021-01-14,32.95,33.0,31.78,32.52,116630,30.2993928041967,30.3453706384974,29.223511481559,29.9039834292102,126832.855193973,0.0,1.0
2021-01-15,32.78,33.58,32.48,32.77,150117,30.1430681675741,30.8787135163861,29.8672011617696,30.1338726007139,163249.315983484,0.0,1.0
2021-01-19,32.89,34.88,32.53,33.28,154614,30.2442194030357,32.0741372082057,29.9131789960703,30.6028465105816,168139.715964684,0.0,1.0
2021-01-20,32.63,33.28,32.17,33.03,140080,30.0051346646718,30.6028465105816,29.5821385891049,30.3729573390779,152334.27381953,0.0,1.0
2021-01-21,31.93,32.63,31.6,32.63,110960,29.3614449844613,30.0051346646718,29.0579912780763,30.0051346646718,120666.840541227,0.0,1.0
2021-01-22,31.96,32.81,31.0,31.62,75491,29.3890316850417,30.1706548681545,28.5062572664673,29.0763824117966,82094.9933246015,0.0,1.0
2021-01-25,31.93,32.135,31.33,31.83,76308,29.3614449844613,29.5499541050944,28.8097109728522,29.2694893158598,82983.4649244768,0.0,1.0
2021-01-26,31.37,32.28,31.3,32.28,80933,28.8464932402928,29.6832898245666,28.7821242722718,29.6832898245666,88013.0624145921,0.0,1.0
2021-01-27,31.12,31.845,30.78,31.35,143881,28.6166040687891,29.28328266615,28.3039547955439,28.8281021065725,156467.787346001,0.0,1.0
2021-01-28,30.25,31.38,29.88,31.38,88525,27.816589751956,28.855688807153,27.4763537781304,28.855688807153,96269.2146621495,0.0,1.0
2021-01-29,29.16,30.31,29.14,30.3,134697,26.8142729641995,27.8717631531169,26.7958818304792,27.8625675862567,146480.366081306,0.0,1.0
2021-02-01,29.9,30.08,28.93,29.33,67923,27.4947449118507,27.6602651153334,26.6027749264161,26.9705976008221,73864.9406099654,0.0,1.0
2021-02-02,29.77,30.13,29.52,30.1,59222,27.3752025426687,27.7062429496341,27.145313371165,27.6786562490537,64402.7724453186,0.0,1.0
2021-02-03,30.34,30.53,29.475,29.65,100546,27.8993498536973,28.0740656240402,27.1039333202943,27.2648557403469,109341.818214295,0.0,1.0
2021-02-04,30.7,30.83,30.14,30.34,58378,28.2303902606627,28.3499326298447,27.7154385164943,27.8993498536973,63484.9388709063,0.0,1.0
2021-02-05,30.96,31.29,30.72,31.14,78756,28.4694749990267,28.7729287054116,28.248781394383,28.6349952025094,85645.617282488,0.0,1.0
2021-02-08,33.12,33.12,31.39,31.39,62127,30.4557174408192,30.4557174408192,28.8648843740131,28.8648843740131,67561.9034093801,0.0,1.0
2021-02-09,33.47,33.74,32.79,33.22,81656,30.7775622809245,31.0258425861486,30.1522637344342,30.5476731094207,88799.3108438575,0.0,1.0
2021-02-10,34.0,34.28,33.23,33.59,90456,31.2649273245125,31.5224031965967,30.5568686762809,30.8879090832463,98369.1395818063,0.0,1.0
2021-02-11,33.98,34.36,33.395,34.0,97909,31.2465361907922,31.5959677314779,30.7085955294734,31.2649273245125,106474.132034526,0.0,1.0
2021-02-12,34.37,34.65,33.77,33.81,70094,31.6051632983381,31.8626391704223,31.053429286729,31.0902115541696,76225.8608588388,0.0,1.0
2021-02-16,33.74,34.67,33.66,34.49,85459,31.0258425861486,31.8810303041426,30.9522780512674,31.7155101006599,92934.9993314051,0.0,1.0
2021-02-17,33.67,34.05,33.5,33.63,112983,30.9614736181275,31.3109051588132,30.8051489815049,30.9246913506869,122866.813670417,0.0,1.0
2021-02-18,32.93,33.64,32.84,33.56,58569,30.2810016704763,30.9338869175471,30.198241568735,30.8603223826658,63692.6476537413,0.0,1.0
2021-02-19,33.32,33.73,32.76,32.84,132678,30.6396287780222,31.0166470192884,30.1246770338538,30.198241568735,144284.742874269,0.0,1.0
2021-02-22,35.9,36.075,33.25,33.32,180589,33.0120850279411,33.1730074479938,30.5752598100012,30.6396287780222,196387.022949709,0.0,1.0
2021-02-23,36.18,38.36,35.33,35.9,313701,33.2695609000253,35.2741944755382,32.4879377169125,33.0120850279411,341143.732377645,0.0,1.0
2021-02-24,37.89,38.41,35.43,36.43,131584,34.8420028331111,35.3201723098389,32.579893385514,33.4994500715291,143095.039165256,0.0,1.0
2021-02-25,36.85,37.89,36.6,37.55,211524,33.8856638796554,34.8420028331111,33.6557747081517,34.529353559866,230028.233405214,0.0,1.0
2021-02-26,35.89,38.3225,35.17,36.71,107286,33.002889461081,35.2397110998126,32.3408086471501,33.7569259436133,116671.437043133,0.0,1.0
2021-03-01,36.5,37.13,35.93,36.21,74694,33.5638190395502,34.1431397517397,33.0396717285216,33.2971476006058,81228.2713354939,0.0,1.0
2021-03-02,35.19,36.665,35.13,36.42,75261,32.3591997808704,33.7155458927426,32.3040263797095,33.490254504669,81844.8728007687,0.0,1.0
2021-03-03,35.92,37.0,35.04,35.36,96459,33.0304761616614,34.0235973825577,32.2212662779682,32.515524417493,104897.285253841,0.0,1.0
2021-03-04,35.91,36.64,35.5,35.92,111919,33.1592140977035,33.8332944734018,32.7806210099826,33.1684480754528,121203.454284471,0.15,1.0
2021-03-05,37.17,37.19,35.68,36.47,120212,34.3226952941142,34.3411632496128,32.9468326094698,33.6763168516638,130184.415929778,0.0,1.0
2021-03-08,37.96,38.64,37.29,37.29,137702,35.0521795363082,35.6800900232599,34.4335030271057,34.4335030271057,149125.332266016,0.0,1.0
2021-03-09,36.95,38.28,36.65,38.28,86059,34.1195477836298,35.3476668242855,33.8425284511511,35.3476668242855,93198.1886209428,0.0,1.0
2021-03-10,37.45,38.15,36.98,37.11,104421,34.5812466710943,35.2276251135447,34.1472497168777,34.2672914276184,113083.44338172,0.0,1.0
2021-03-11,38.32,38.6,37.17,37.33,145130,35.3846027352826,35.6431541122628,34.3226952941142,34.4704389381028,157169.536185146,0.0,1.0
2021-03-12,38.29,39.57,38.0,38.47,122301,35.3569008020348,36.538849953944,35.0891154473053,35.523112401522,132446.71291242,0.0,1.0
2021-03-15,37.8,38.39,37.39,38.03,76961,34.9044358923195,35.4492405795277,34.5258428045986,35.1168173805532,83345.4466639908,0.0,1.0
2021-03-16,37.43,37.82,36.93,37.82,101058,34.5627787155957,34.9229038478181,34.1010798281312,34.9229038478181,109441.459297171,0.0,1.0
2021-03-17,37.34,38.03,36.84,37.42,115010,34.4796729158521,35.1168173805532,34.0179740283876,34.5535447378465,124550.874089806,0.0,1.0
2021-03-18,38.26,39.25,37.29,37.29,262971,35.3291988687869,36.2433626659667,34.4335030271057,34.4335030271057,284786.261283979,0.0,1.0
2021-03-19,37.6,38.905,37.41,38.12,262908,34.7197563373337,35.9247904336162,34.5443107600972,35.1999231802968,284718.03499872,0.0,1.0
2021-03-22,36.12,37.75,35.89,37.75,75956,33.3531276304386,34.8582660035731,33.140746142205,34.8582660035731,82257.0749705707,0.0,1.0
2021-03-23,34.44,36.1,34.19,35.78,127306,31.8018193685578,33.3346596749401,31.5709699248255,33.0391723869628,137866.912241343,0.0,1.0
2021-03-24,34.38,35.88,34.35,34.92,106416,31.746415502062,33.1315121644557,31.7187135688142,32.2450503005237,115243.942414928,0.0,1.0
2021-03-25,35.04,35.28,33.25,34.19,100013,32.3558580335152,32.5774734994982,30.7029760163922,31.5709699248255,108309.769327396,0.0,1.0
2021-03-26,35.33,36.285,34.7,35.48,99894,32.6236433882447,33.5054882633019,32.0419027900393,32.762153054484,108180.897455239,0.0,1.0
2021-03-29,34.72,36.81,34.41,35.33,123113,32.0603707455379,33.9902720951397,31.7741174353099,32.6236433882447,133326.073922427,0.0,1.0
2021-03-30,35.15,35.44,34.72,34.72,88792,32.4574317887574,32.7252171434869,32.0603707455379,32.0603707455379,96157.9098529005,0.0,1.0
2021-03-31,35.72,36.145,34.62,35.12,191020,32.983768520467,33.3762125748119,31.968030968045,32.4297298555095,206866.428733456,0.0,1.0
2021-04-01,36.6,37.31,35.75,35.77,78700,33.7963585624046,34.4519709826043,33.0114704537149,33.0299384092135,85228.7087285258,0.0,1.0
2021-04-05,36.85,37.22,36.6,36.87,67268,34.0272080061369,34.3688651828606,33.7963585624046,34.0456759616355,72848.3453462575,0.0,1.0
2021-04-06,37.05,37.73,36.77,37.01,84807,34.2118875611227,34.8397980480745,33.9533361841426,34.1749516501255,91842.3265710303,0.0,1.0
2021-04-07,36.59,37.26,36.38,37.25,80161,33.7871245846553,34.4058010938578,33.5932110519202,34.3965671161085,86810.9087723934,0.0,1.0
2021-04-08,37.24,37.25,36.26,36.65,52040,34.3873331383592,34.3965671161085,33.4824033189287,33.8425284511511,56357.0775378969,0.0,1.0
2021-04-09,37.23,37.57,36.51,37.24,146584,34.3780991606099,34.6920544040858,33.713252762661,34.3873331383592,158744.155530651,0.0,1.0
2021-04-12,37.1,37.74,36.52,37.23,49638,34.2580574498691,34.8490320258238,33.7224867404103,34.3780991606099,53755.8150427772,0.0,1.0
2021-04-13,37.06,37.1899,36.44,37.0,298116,34.221121538872,34.3410709098353,33.6486149184159,34.1657176723762,322846.781846419,0.0,1.0
2021-04-14,37.7,39.08,36.63,37.0,118480,34.8120961148266,36.0863850442287,33.8240604956525,34.1657176723762,128308.734563605,0.0,1.0
2021-04-15,37.5,38.24,37.11,37.92,47647,34.6274165598408,35.3107309132883,34.2672914276184,35.015243625311,51599.6478372054,0.0,1.0
2021-04-16,37.51,38.58,37.37,37.49,63936,34.6366505375901,35.6246861567642,34.5073748491,34.6181825820915,69239.9329258833,0.0,1.0
2021-04-19,37.03,37.58,36.58,37.58,100742,34.1934196056241,34.7012883818351,33.777890606906,34.7012883818351,109099.244913966,0.0,1.0
2021-04-20,36.73,37.72,35.9,37.13,98812,33.9164002731454,34.8305640703252,33.1499801199542,34.285759383117,107009.138079836,0.0,1.0
2021-04-21,37.25,37.36,36.71,36.78,50843,34.3965671161085,34.4981408713507,33.8979323176468,33.9625701618918,55060.7781179725,0.0,1.0
2021-04-22,37.32,37.93,36.96,37.82,147934,34.4612049603535,35.0244776030603,34.1287817613791,34.9229038478181,160206.147357633,0.0,1.0
2021-04-23,38.42,38.79,37.355,37.37,97741,35.4769425127755,35.8185996894993,34.4935238824761,34.5073748491,105849.29123043,0.0,1.0
2021-04-26,37.73,38.64,37.59,38.57,282845,34.8397980480745,35.6800900232599,34.7105223595844,35.6154521790149,306308.946890977,0.0,1.0
2021-04-27,41.39,45.9064,40.6,43.84,464846,38.2194339043149,42.3898676150047,37.489949662121,40.4817584528912,503408.187263282,0.0,1.0
2021-04-28,41.6,41.82,40.39,41.52,158207,38.41334743705,38.6164949475344,37.2960361293858,38.3394756150557,171331.363682514,0.0,1.0
2021-04-29,42.56,43.04,42.0,42.01,184431,39.299809300982,39.7430402329479,38.7827065470217,38.791940524771,199730.825660873,0.0,1.0
2021-04-30,42.3,43.0707,42.04,42.52,234127,39.0597258795004,39.7713885446382,38.8196424580188,39.2628733899848,253549.452204365,0.0,1.0
2021-05-03,43.45,43.95,42.03,42.93,289142,40.1216333206689,40.5833322081334,38.8104084802696,39.6414664777057,313128.326546167,0.0,1.0
2021-05-04,43.26,43.69,42.5411,43.34,126020,39.9461877434323,40.3432487866518,39.2823570830358,40.0200595654267,136474.229656529,0.0,1.0
2021-05-05,43.25,43.45,42.56,43.35,101626,39.936953765683,40.1216333206689,39.299809300982,40.0292935431759,110056.578821413,0.0,1.0
2021-05-06,42.69,43.25,42.24,43.25,64432,39.5583606779621,40.0772803776496,39.1413716335704,40.0772803776496,69532.7620472492,0.15,1.0
2021-05-07,42.23,42.6221,41.63,42.3,69276,39.1321052103617,39.495441664375,38.5761198178394,39.1969701728226,74760.2375152911,0.0,1.0
2021-05-10,41.77,42.45,41.55,42.43,147038,38.7058497427612,39.3359665209532,38.5019884321697,39.3174336745358,158678.269585042,0.0,1.0
2021-05-11,41.18,41.505,40.49,40.95,87916,38.1591307734476,38.4602895277306,37.519747572047,37.9460030396474,94875.8739158488,0.0,1.0
2021-05-12,40.09,41.335,39.85,41.16,77572,37.1490906436988,38.3027603331826,36.9266964866899,38.1405979270302,83712.9907115907,0.0,1.0
2021-05-13,41.72,42.0,40.01,40.59,102311,38.6595176267177,38.9189774765615,37.0749592580291,37.612411804134,110410.45470909,0.0,1.0
2021-05-14,42.37,42.425,41.74,41.87,78386,39.2618351352835,39.3128004629314,38.6780504731351,38.7985139748483,84591.4310565508,0.0,1.0
2021-05-17,42.62,43.135,41.485,42.14,94275,39.4934957155012,39.9707165107495,38.4417566813131,39.0487074014833,101738.284423957,0.0,1.0
2021-05-18,41.7,42.93,41.7,42.51,98933,38.6409847803003,39.780754834971,38.6409847803003,39.3915650602054,106765.035194011,0.0,1.0
2021-05-19,41.47,41.53,40.19,41.24,75017,38.4278570465001,38.4834555857523,37.2417548757858,38.2147293126999,80955.7240268577,0.0,1.0
2021-05-20,41.02,41.31,40.3475,41.29,117887,38.0108680021084,38.2795942751608,37.3877010413229,38.2610614287434,127219.529418054,0.0,1.0
2021-05-21,41.22,41.95,40.555,41.44,466978,38.1961964662825,38.8726453605179,37.5799793229036,38.400057776874,503946.333425942,0.0,1.0
2021-05-24,41.81,42.76,41.32,41.56,169809,38.7429154355961,39.623225640423,38.2888606983695,38.5112548553784,183251.936778019,0.0,1.0
2021-05-25,42.1,42.41,41.58,41.92,233151,39.0116417086485,39.2989008281184,38.5297877017958,38.8448460908918,251608.408928455,0.0,1.0
2021-05-26,43.22,43.56,42.005,42.33,170032,40.0494811080235,40.3645394971195,38.9236106881658,39.2247694424487,183492.590582597,0.0,1.0
2021-05-27,43.85,44.29,43.65,43.65,133026,40.6332657701719,41.0409883913549,40.4479373059978,40.4479373059978,143557.00900325,0.0,1.0
2021-05-28,43.04,46.33,42.28,43.97,81520,39.8826854902668,42.9313387259308,39.1784373264052,40.7444628486764,87973.5343011509,0.0,1.0
2021-06-01,43.89,44.44,42.8,43.03,149594,40.6703314630067,41.1799847394855,39.6602913332579,39.8734190670581,161436.615434818,0.0,1.0
2021-06-02,43.72,44.435,43.34,44.21,168461,40.5128022684587,41.1753515278812,40.1606781865279,40.9668570056853,181797.222300125,0.0,1.0
2021-06-03,43.7,43.7,42.13,43.67,63799,40.4942694220413,40.4942694220413,39.0394409782746,40.4664701524152,68849.650575063,0.0,1.0
2021-06-04,43.83,43.96,43.465,43.9,62993,40.6147329237545,40.7351964254677,40.2765084766368,40.6795978862154,67979.8435504465,0.0,1.0
2021-06-07,44.9,45.02,43.505,43.99,100739,41.6062402070859,41.7174372855904,40.3135741694716,40.7629956950938,108714.007261576,0.0,1.0
2021-06-08,45.64,45.7,44.735,44.89,63550,42.2919555245301,42.3475540637824,41.4533442241423,41.5969737838772,68580.9384793688,0.0,1.0
2021-06-09,45.36,45.87,45.08,45.68,61312,42.0324956746864,42.5050832583303,41.7730358248426,42.3290212173649,66165.7671132503,0.0,1.0
2021-06-10,45.35,45.86,44.96,45.69,61464,42.0232292514777,42.4958168351216,41.6618387463382,42.3382876405736,66329.8001997784,0.0,1.0
2021-06-11,45.83,45.98,45.33,45.33,181023,42.4680175654955,42.6070139136261,42.0046964050603,42.0046964050603,195353.693569642,0.0,1.0
2021-06-14,45.92,46.28,45.44,45.44,90177,42.5514153743739,42.8850066098872,42.106627060356,42.106627060356,97315.8660779549,0.0,1.0
2021-06-15,45.91,46.36,45.615,46.15,87049,42.5421489511652,42.9591379955569,42.2687894665084,42.7645431081741,93940.2378236123,0.0,1.0
2021-06-16,45.76,46.02,45.23,45.8,56876,42.4031526030346,42.6440796064609,41.9120321729732,42.4402182958694,61378.5909827313,0.0,1.0
2021-06-17,44.85,45.95,44.41,45.76,77996,41.5599080910424,42.579214644,41.1521854698594,42.4031526030346,84170.5566898009,0.0,1.0
2021-06-18,43.34,44.42,42.16,44.04,154007,40.1606781865279,41.1614518930681,39.0672402479007,40.8093278111373,166198.970769349,0.0,1.0
2021-06-21,43.72,43.975,42.0005,43.58,116532,40.5128022684587,40.7490960602807,38.9194407977219,40.3830723435369,125757.260784859,0.0,1.0
2021-06-22,44.7,44.85,43.39,44.0,80963,41.4209117429118,41.5599080910424,40.2070103025715,40.7722621183025,87372.4393722288,0.0,1.0
2021-06-23,45.18,45.71,44.61,44.8,112562,41.8657000569297,42.3568204869911,41.3375139340335,41.5135759749989,121472.975564354,0.0,1.0
2021-06-24,45.9,46.05,45.01,45.38,50096,42.5328825279564,42.671878876087,41.7081708623817,42.0510285211038,54061.8519915415,0.0,1.0
2021-06-25,46.22,46.9,45.375,45.95,487601,42.829408070635,43.459524848827,42.0463953094994,42.579214644,526201.954106667,0.0,1.0
2021-06-28,45.35,46.495,44.87,46.39,87118,42.0232292514777,43.0842347088744,41.5784409374598,42.986937265183,94014.7002115758,0.0,1.0
2021-06-29,44.63,45.51,44.6,45.51,52759,41.3560467804509,42.1714920228169,41.3282475108248,42.1714920228169,56935.6685009129,0.0,1.0
2021-06-30,44.55,44.675,44.19,44.5,43833,41.2819153947813,41.3977456848901,40.9483241592679,41.2355832787377,47303.0413275558,0.0,1.0
2021-07-01,45.03,45.15,44.12,44.84,86818,41.7267037087991,41.8379007873036,40.8834591968069,41.5506416678337,93690.9506986914,0.0,1.0
2021-07-02,44.27,45.495,44.23,45.22,55886,41.0224555449375,42.1575923880039,40.9853898521027,41.9027657497645,60310.2175902125,0.0,1.0
2021-07-06,41.73,44.11,41.56,44.11,76486,38.6687840499264,40.8741927735982,38.5112548553784,40.8741927735982,82541.0174749489,0.0,1.0
2021-07-07,41.29,42.0,41.23,41.67,100240,38.2610614287434,38.9189774765615,38.2054628894912,38.6131855106742,108175.503905144,0.0,1.0
2021-07-08,40.79,41.4,39.67,40.55,84745,37.7977402683081,38.3629920840391,36.7599008689332,37.5753461112992,91453.8415646595,0.0,1.0
2021-07-09,41.69,42.2,40.31,41.29,63487,38.6317183570916,39.1043059407356,37.3529519542903,38.2610614287434,68512.951081663,0.0,1.0
2021-07-12,42.32,42.36,40.8,41.29,82289,39.21550301924,39.2525687120748,37.8070066915168,38.2610614287434,88803.4122191783,0.0,1.0
2021-07-13,41.73,42.52,41.45,42.19,53798,38.6687840499264,39.4008314834141,38.4093242000827,39.0950395175268,58056.9209805363,0.0,1.0
2021-07-14,41.47,42.0,41.3,41.77,40291,38.4278570465001,38.9189774765615,38.2703278519521,38.7058497427612,43480.6387454327,0.0,1.0
2021-07-15,41.5,41.905,41.17,41.27,60799,38.4556563161262,38.8309464560788,38.1498643502389,38.242528582326,65612.1554462178,0.0,1.0
2021-07-16,40.32,41.87,40.18,41.87,49824,37.362218377499,38.7985139748483,37.2324884525771,38.7985139748483,53768.3190998595,0.0,1.0
2021-07-19,39.33,40.27,38.615,39.96,68007,36.4448424798372,37.3158862614555,35.7822932204148,37.0286271419856,73390.7770757896,0.0,1.0
2021-07-20,40.47,41.11,39.33,39.66,100600,37.5012147256296,38.0942658109867,36.4448424798372,36.7506344457245,108564.003320606,0.0,1.0
2021-07-21,40.92,41.355,40.45,40.82,50412,37.9182037700213,38.3212931796,37.4826818792122,37.8255395379343,54402.8681451131,0.0,1.0
2021-07-22,40.54,41.59,39.94,41.2,47028,37.5660796880905,38.5390541250046,37.0100942955682,38.1776636198651,50750.9736397759,0.0,1.0
2021-07-23,40.78,41.0108,40.509,40.95,51188,37.7884738450994,38.0023428927564,37.5373537761435,37.9460030396474,55240.3002184411,0.0,1.0
2021-07-26,41.33,41.52,40.78,40.78,133291,38.2981271215782,38.4741891625436,37.7884738450994,37.7884738450994,143842.987739631,0.0,1.0
2021-07-27,42.0,43.085,41.34,43.0,174176,38.9189774765615,39.924384394706,38.3073935447869,39.845619797432,187964.650520575,0.0,1.0
2021-07-28,42.34,42.81,40.91,42.04,255889,39.2340358656574,39.6695577564666,37.9089373468126,38.9560431693963,276146.463675015,0.0,1.0
2021-07-29,42.82,43.2442,42.05,42.76,129447,39.6788241796753,40.0719058521886,38.965309592605,39.623225640423,139694.677314537,0.0,1.0
2021-07-30,42.71,43.19,42.63,42.73,84522,39.5768935243795,40.0216818383974,39.5027621387099,39.5954263707969,91213.187760082,0.0,1.0
2021-08-02,42.05,43.378,41.81,43.0,152974,38.965309592605,40.195890594721,38.7429154355961,39.845619797432,165084.193279984,0.0,1.0
2021-08-03,41.71,42.45,40.575,42.45,114913,38.650251203509,39.3359665209532,37.598512169321,39.3359665209532,124010.092580326,0.0,1.0
2021-08-04,40.38,41.62,40.17,41.62,105635,37.4178169167512,38.5668533946307,37.2232220293684,38.5668533946307,113997.599311851,0.0,1.0
2021-08-05,41.65,41.84,40.185,40.47,114474,38.7336490123874,38.910345130331,37.3712289450849,37.6362731220004,123093.026904726,0.15,1.0
2021-08-06,41.0,42.24,40.955,42.0,99657,38.1291622931064,39.2823369575808,38.0873132125408,39.0591418612309,107160.418804657,0.0,1.0
2021-08-09,40.71,40.81,39.87,40.8,96361,37.8594682183503,37.9524661751627,37.0782853811257,37.9431663794815,103616.254918726,0.0,1.0
2021-08-10,41.7,41.74,40.6007,40.9,79441,38.7801479907936,38.8173471735186,37.7578214515543,38.0361643362939,85422.3068149826,0.0,1.0
2021-08-11,41.93,42.12,41.35,42.12,55192,38.9940432914622,39.1707394094059,38.45465514195,39.1707394094059,59347.5404102733,0.0,1.0
2021-08-12,41.97,42.13,41.75,42.06,130215,39.0312424741872,39.1800392050871,38.8266469691998,39.1149406353184,140019.205220389,0.0,1.0
2021-08-13,41.51,41.92,41.33,41.92,36465,38.6034518728499,38.984743495781,38.4360555505875,38.984743495781,39210.5388654264,0.0,1.0
2021-08-16,41.45,42.0,38.695,38.695,71749,38.5476530987624,39.0591418612309,35.9855593885793,35.9855593885793,77151.1573578907,0.0,1.0
2021-08-17,41.63,42.33,41.01,41.1,68105,38.7150494210249,39.366035118712,38.1384620887876,38.2221602499189,73232.7917024507,0.0,1.0
2021-08-18,41.74,42.06,40.83,41.33,104587,38.8173471735186,39.1149406353184,37.9710657665252,38.4360555505875,112461.610539376,0.0,1.0
2021-08-19,41.17,41.83,40.99,41.34,100985,38.2872588196876,38.9010453346498,38.1198624974252,38.4453553462687,108588.407166463,0.0,1.0
2021-08-20,41.68,41.79,40.92,40.99,81426,38.7615483994311,38.8638461519248,38.0547639276564,38.1198624974252,87556.762310605,0.0,1.0
2021-08-23,42.64,42.815,41.88,42.01,98192,39.6543287848307,39.8170752092525,38.947544313056,39.0684416569122,105585.115378416,0.0,1.0
2021-08-24,41.87,42.99,41.63,42.78,63699,38.9382445173747,39.9798216336742,38.7150494210249,39.7845259243681,68495.0532068779,0.0,1.0
2021-08-25,41.96,42.735,41.6,41.81,78391,39.021942678506,39.7426768438025,38.6871500339811,38.8824457432873,84293.2497518069,0.0,1.0
2021-08-26,41.89,42.05,41.675,42.05,67341,38.9568441087372,39.1056408396372,38.7568985015905,39.1056408396372,72411.2682774354,0.0,1.0
2021-08-27,43.45,43.51,41.8,41.9,130576,40.4076122350115,40.463411009099,38.873145947606,38.9661439044185,140407.385791634,0.0,1.0
2021-08-30,43.57,43.82,43.15,43.2769,61889,40.5192097831865,40.7517046752176,40.1286183645742,40.2466327717692,66548.7738884513,0.0,1.0
2021-08-31,43.22,43.7,42.98,43.53,93704,40.1937169343429,40.6401071270427,39.970521837993,40.4820106004615,100759.202902672,0.0,1.0
2021-09-01,42.68,43.65,42.18,43.65,66694,39.6915279675556,40.5936081486364,39.2265381834934,40.5936081486364,71715.554068031,0.0,1.0
2021-09-02,42.95,43.06,42.28,42.28,125123,39.9426224509493,40.044920203443,39.3195361403058,39.3195361403058,134543.816110208,0.0,1.0
2021-09-03,42.99,43.0,42.69,42.78,84373,39.9798216336742,39.9891214293555,39.7008277632369,39.7845259243681,90725.6491345846,0.0,1.0
2021-09-07,41.17,42.99,40.91,42.88,102406,38.2872588196876,39.9798216336742,38.0454641319752,39.8775238811806,110116.397725294,0.0,1.0
2021-09-08,42.1,42.33,41.16,41.41,115279,39.1521398180434,39.366035118712,38.2779590240063,38.5104539160375,123958.637319827,0.0,1.0
2021-09-09,42.11,42.76,41.81,42.01,48546,39.1614396137246,39.7659263330056,38.8824457432873,39.0684416569122,52201.1468465924,0.0,1.0
2021-09-10,41.61,42.536,41.54,42.44,75388,38.6964498296624,39.5576109097457,38.6313512598937,39.4683328712057,81064.1465511248,0.0,1.0
2021-09-13,43.01,43.03,41.73,42.04,98306,39.9984212250367,40.0170208163992,38.8080473778373,39.0963410439559,105707.698716704,0.0,1.0
2021-09-14,42.81,43.66,42.59,43.32,134629,39.8124253114118,40.6029079443177,39.6078298064244,40.2867148911553,144765.546055492,0.0,1.0
2021-09-15,44.13,44.23,42.86,42.97,89161,41.0399983413362,41.1329962981487,39.8589242898181,39.9612220423118,95874.1493426652,0.0,1.0
2021-09-16,43.56,44.78,43.265,44.32,103909,40.5099099875052,41.6444850606172,40.2355660149085,41.2166944592799,111732.562264297,0.0,1.0
2021-09-17,42.41,43.39,41.26,43.36,472198,39.440433484162,40.3518134609241,38.3709569808188,40.3239140738803,507750.940111796,0.0,1.0
2021-09-20,41.05,42.08,40.51,41.57,98502,38.1756612715126,39.1335402266809,37.6734723047254,38.6592506469374,105918.456035163,0.0,1.0
2021-09-21,41.14,41.52,40.64,41.14,94650,38.2593594326438,38.6127516685312,37.7943696485816,38.2593594326438,101776.429551971,0.0,1.0
2021-09-22,42.69,42.86,41.23,41.55,79801,39.7008277632369,39.8589242898181,38.343057593775,38.6406510555749,85809.4120937856,0.0,1.0
2021-09-23,43.75,44.11,42.615,42.73,57852,40.6866061054489,41.0213987499737,39.6310792956275,39.7380269459619,62207.8183036514,0.0,1.0
2021-09-24,43.98,44.36,43.11,43.56,72521,40.9005014061175,41.2538936420049,40.0914191818492,40.5099099875052,77981.283122435,0.0,1.0
2021-09-27,44.47,44.96,43.895,43.91,69664,41.3561913944986,41.8118813828796,40.821453142827,40.8354028363488,74909.1726181562,0.0,1.0
2021-09-28,43.64,44.85,43.4335,44.6,149028,40.5843083529552,41.7095836303859,40.3922675721375,41.4770887383548,160248.681915173,0.0,1.0
2021-09-29,44.91,44.96,42.86,43.73,121799,41.7653824044734,41.8118813828796,39.8589242898181,40.6680065140864,130969.544035927,0.0,1.0
2021-09-30,44.63,46.07,44.6,45.0,108793,41.5049881253985,42.8441587034978,41.4770887383548,41.8490805656046,116984.290546725,0.0,1.0
2021-10-01,46.57,46.88,44.71,45.01,169310,43.3091484875601,43.5974421536787,41.5793864908485,41.8583803612858,182057.763205961,0.0,1.0
2021-10-04,47.03,47.32,46.25,46.59,146487,43.7369390888974,44.0066331636535,43.0115550257603,43.3277480789226,157516.363822288,0.0,1.0
2021-10-05,47.01,47.06,46.26,47.06,134251,43.7183394975349,43.7648384759412,43.0208548214415,43.7648384759412,144359.085512748,0.0,1.0
2021-10-06,46.84,46.98,45.83,46.54,80825,43.5602429709538,43.6904401104912,42.620963607148,43.2812491005164,86910.511553492,0.0,1.0
2021-10-07,48.85,49.21,47.1501,47.21,150483,45.4295019028841,45.7642945474089,43.8486296350292,43.9043354111598,161813.232417002,0.0,1.0
2021-10-08,49.23,50.03,48.8,49.06,70715,45.7828941387714,46.5268777932711,45.3830029244779,45.6247976121902,76039.3049737729,0.0,1.0
2021-10-11,48.06,49.67,47.69,49.52,90458,44.6948180440657,46.1920851487462,44.3507256038596,46.0525882135275,97268.8036387973,0.0,1.0
2021-10-12,48.86,49.105,48.2,48.35,70844,45.4388016985653,45.6666466927558,44.8250151836031,44.9645121188218,76178.0176986774,0.0,1.0
2021-10-13,47.21,49.245,46.89,48.92,90525,43.9043354111598,45.7968438322933,43.60674194936,45.4946004726528,97340.8482323524,0.0,1.0
2021-10-14,46.21,48.505,46.13,47.95,122737,42.9743558430353,45.1086589518811,42.8999574775853,44.592520291572,131978.168345697,0.0,1.0
2021-10-15,45.5,49.865,45.44,46.87,146558,42.3140703496669,46.3734311645305,42.2582715755794,43.5881423579975,157592.709585607,0.0,1.0
2021-10-18,45.22,45.635,44.01,45.6,124392,42.053676070592,42.4396175913637,40.9284007931613,42.4070683064793,133757.77733575,0.0,1.0
2021-10-19,44.59,45.47,44.06,45.43,100627,41.4677889426735,42.2861709626231,40.9748997715675,42.2489717798981,108203.452472543,0.0,1.0
2021-10-20,44.6,44.955,44.18,44.44,83139,41.4770887383548,41.807231485039,41.0864973197425,41.3282920074548,89398.7382622428,0.0,1.0
2021-10-21,44.44,44.63,44.02,44.6,82146,41.3282920074548,41.5049881253985,40.9377005888425,41.4770887383548,88330.9728682112,0.0,1.0
2021-10-22,44.74,45.449,44.3,44.54,71548,41.6072858778922,42.2666413916925,41.1980948679174,41.4212899642673,76935.0235772255,0.0,1.0
2021-10-25,46.06,46.13,44.2203,44.78,158966,42.8348589078166,42.8999574775853,41.1239754963379,41.6444850606172,170934.938195019,0.0,1.0
2021-10-26,45.7,49.3,45.48,49.3,212097,42.5000662632918,45.8479927085401,42.2954707583044,45.8479927085401,228066.300884145,0.0,1.0
2021-10-27,46.8,47.615,45.01,45.75,126599,43.5230437882288,44.2809771362503,41.8583803612858,42.546565241698,136130.947753301,0.0,1.0
2021-10-28,47.32,48.38,46.93,46.93,101800,44.0066331636535,44.9924115058656,43.643941132085,43.643941132085,109464.770505976,0.0,1.0
2021-10-29,46.88,48.15,46.2,47.2,101365,43.5974421536787,44.7785162051969,42.965056047354,43.8950356154786,108997.018294089,0.0,1.0
2021-11-01,48.07,48.57,46.93,47.27,140659,44.7041178397469,45.1691076238092,43.643941132085,43.9601341852473,151249.559475443,0.0,1.0
2021-11-02,47.86,48.59,47.37,48.18,77811,44.5088221304408,45.1877072151717,44.0531321420598,44.8064155922406,83669.5801359576,0.0,1.0
2021-11-03,48.28,48.66,47.46,47.88,100276,44.8994135490531,45.2528057849404,44.136830303191,44.5274217218033,107826.02482571,0.0,1.0
2021-11-04,47.95,48.785,47.47,48.35,191069,44.7320172267907,45.5109793620226,44.2842306101304,45.1051727406742,204814.339213678,0.15,1.0
2021-11-05,48.39,48.96,48.01,48.43,127654,45.1424882920626,45.6742348993466,44.7879905538732,45.1798038434509,136837.318759102,0.0,1.0
2021-11-08,48.2,49.03,46.825,46.825,103678,44.9652394229679,45.7395371142763,43.6825173439932,43.6825173439932,111136.505979493,0.0,1.0
2021-11-09,47.51,48.27,47.26,48.2,89279,44.3215461615188,45.0305416378975,44.0883239653415,44.9652394229679,95701.6543272742,0.0,1.0
2021-11-10,46.69,47.84,46.47,47.35,133967,43.5565773580575,44.6293994604727,43.3513418254215,44.1722839559653,143604.470539118,0.0,1.0
2021-11-11,46.98,47.265,46.37,46.9,96603,43.8271151056231,44.0929884092651,43.2580529469506,43.7524840028464,103552.5365761,0.0,1.0
2021-11-12,46.8,47.48,46.46,47.12,104312,43.6591951243755,44.2935594979775,43.3420129375744,43.9577195354823,111816.115393168,0.0,1.0
2021-11-15,47.45,47.52,46.035,47.12,234557,44.2655728344362,44.3308750493659,42.9455352040732,43.9577195354823,251430.828459576,0.0,1.0
2021-11-16,48.15,48.68,47.04,47.2,123405,44.9185949837324,45.4130260396282,43.8830884327056,44.032350638259,132282.649360514,0.0,1.0
2021-11-17,46.34,48.695,46.1,48.27,178848,43.2300662834094,45.4270193713988,43.0061729750793,45.0305416378975,191714.171004652,0.0,1.0
2021-11-18,45.55,46.57,45.405,46.56,122024,42.4930841434894,43.4446307038924,42.3578152697066,43.4353018160453,130802.301410537,0.0,1.0
2021-11-19,45.12,45.92,44.68,45.1,147378,42.0919419660646,42.8382529938317,41.6814709007926,42.0732841903704,157980.246322708,0.0,1.0
2021-11-22,45.34,46.525,45.09,45.43,169538,42.2971774987005,43.4026507085805,42.0639553025233,42.3811374893243,181734.417627185,0.0,1.0
2021-11-23,46.44,46.6,45.28,45.38,119299,43.3233551618803,43.4726173674337,42.241204171618,42.3344930500889,127881.2672587,0.0,1.0
2021-11-24,45.41,46.66,44.96,46.08,52609,42.3624797136301,43.5285906945162,41.9426797605111,42.9875151993851,56393.6461262287,0.0,1.0
2021-11-26,42.93,44.715,42.025,43.88,86923,40.0489155275521,41.7141220082575,39.2046511773906,40.9351598730255,93176.1657174662,0.0,1.0
2021-11-29,43.12,44.135,42.86,43.63,179164,40.2261643966468,41.1730465131263,39.9836133126225,40.7019376768483,192052.903772351,0.0,1.0
2021-11-30,43.17,44.08,41.8,42.59,184192,40.2728088358822,41.1217376299673,38.9947512008311,39.7317333407511,197442.613759667,0.0,1.0
2021-12-01,42.35,44.235,42.0,44.1,168080,39.507840032421,41.2663353915972,39.1813289577729,41.1403954056615,180171.53036356,0.0,1.0
2021-12-02,43.67,43.88,42.3463,42.36,100783,40.7392532282367,40.9351598730255,39.5043883439175,39.517168920268,108033.242174147,0.0,1.0
2021-12-03,43.65,44.27,42.8553,43.97,113894,40.7205954525425,41.298986499062,39.9792287353344,41.0191198636493,122087.43621625,0.0,1.0
2021-12-06,44.46,45.14,43.42,44.14,186366,41.4762353681567,42.1105997417587,40.5060310320595,41.1777109570499,199773.009446306,0.0,1.0
2021-12-07,44.1,45.5,43.84,45.01,108692,41.1403954056615,42.4464397042539,40.8978443216372,41.9893241997466,116511.208818872,0.0,1.0
2021-12-08,43.99,44.5,43.32,44.5,78915,41.0377776393435,41.513550919545,40.4127421535886,41.513550919545,84592.0770980505,0.0,1.0
2021-12-09,43.1,43.66,42.77,43.66,90791,40.2075066209526,40.7299243403896,39.8996533219987,40.7299243403896,97322.4263043668,0.0,1.0
2021-12-10,43.53,43.69,42.355,43.32,95112,40.6086487983774,40.7579110039309,39.5125044763445,40.4127421535886,101954.275320912,0.0,1.0
2021-12-13,42.64,43.44,42.55,43.31,111702,39.7783777799865,40.5246888077536,39.6944177893627,40.4034132657415,119737.745625121,0.0,1.0
2021-12-14,42.3,43.08,41.93,42.62,194488,39.4611955931855,40.1888488452584,39.1160267428432,39.7597200042924,208479.299127487,0.0,1.0
2021-12-15,43.26,43.27,41.5,42.27,132879,40.356768826506,40.3660977143531,38.7148845654184,39.4332089296443,142438.200756661,0.0,1.0
2021-12-16,42.94,44.0,42.52,43.53,163265,40.0582444153992,41.0471065271906,39.6664311258215,40.6086487983774,175010.1434127,0.0,1.0
2021-12-17,43.8,44.77,42.0127,43.07,960265,40.8605287702488,41.7654308914165,39.1931766453387,40.1795199574114,1029345.63662877,0.0,1.0
2021-12-20,42.31,43.18,40.83,43.15,187314,39.4705244810326,40.2821377237293,38.0898490796635,40.2541510601881,200789.207749404,0.0,1.0
2021-12-21,43.2,44.2,42.88,42.97,119927,40.3007954994235,41.2336842841324,40.0022710883167,40.0862310789405,128554.445037546,0.0,1.0
2021-12-22,43.59,43.865,42.45,43.04,80294,40.66462212546,40.9211665412549,39.6011289108919,40.1515332938701,86070.2811697505,0.0,1.0
2021-12-23,44.29,44.39,43.76,43.81,45996,41.3176442747562,41.4109331532271,40.8232132188605,40.8698576580959,49304.9126047257,0.0,1.0
2021-12-27,44.62,46.14,43.685,44.59,200688,41.6254975737101,43.0434885264676,40.7532465600073,41.5975109101689,215125.321784877,0.0,1.0
2021-12-28,44.48,44.895,44.34,44.69,72429,41.4948931438509,41.8820419895051,41.3642887139916,41.6907997886397,77639.4798471101,0.0,1.0
2021-12-29,44.26,44.85,44.15,44.46,69447,41.2896576112149,41.8400619941932,41.1870398448969,41.4762353681567,74442.9573367334,0.0,1.0
2021-12-30,43.54,44.7747,43.38,44.41,94348,40.6179776862245,41.7698154687046,40.4687154806711,41.4295909289212,101135.31381926,0.0,1.0
2021-12-31,43.73,43.96,43.33,43.72,72470,40.7952265553192,41.0097909758023,40.4220710414357,40.7858976674721,77683.42935178,0.0,1.0
2022-01-03,45.15,45.26,44.0,44.0,92728,42.1199286296058,42.2225463959238,41.0471065271906,41.0471065271906,99398.772415232,0.0,1.0
2022-01-04,46.57,46.62,45.29,45.29,118695,43.4446307038924,43.4912751431279,42.2505330594651,42.2505330594651,127233.816019174,0.0,1.0
2022-01-05,45.52,46.85,45.52,46.57,94509,42.4650974799481,43.7058395636109,42.4650974799481,43.4446307038924,101307.896020524,0.0,1.0
2022-01-06,45.99,46.11,44.885,45.84,140246,42.9035552087613,43.0155018629263,41.872713101658,42.7636218910549,150335.176388433,0.0,1.0
2022-01-07,45.04,46.3499,45.04,46.17,67029,42.0173108632878,43.239301882378,42.0173108632878,43.0714751900089,71851.0085003514,0.0,1.0
2022-01-10,44.12,45.14,43.64,45.04,86115,41.1590531813557,42.1105997417587,40.7112665646954,42.0173108632878,92310.0388937289,0.0,1.0
2022-01-11,44.92,45.1,43.73,44.33,77271,41.9053642091228,42.0732841903704,40.7952265553192,41.3549598261445,82829.8091547039,0.0,1.0
2022-01-12,44.54,45.11,44.06,44.97,87418,41.5508664709334,42.0826130782175,41.1030798542731,41.9520086483582,93706.7755909191,0.0,1.0
2022-01-13,45.12,45.9934,44.7,45.0,91438,42.0919419660646,42.9067270306293,41.7001286764868,41.9799953118995,98015.9709268394,0.0,1.0
2022-01-14,45.11,45.36,44.25,44.43,91410,42.0826130782175,42.3158352743947,41.2803287233678,41.4482487046154,97985.9566309674,0.0,1.0
2022-01-18,43.92,44.85,43.81,44.85,74589,40.9724754244139,41.8400619941932,40.8698576580959,41.8400619941932,79954.8683858137,0.0,1.0
2022-01-19,42.69,44.08,42.58,44.01,110233,39.825022219222,41.1217376299673,39.722404452904,41.0564354150377,118163.067030975,0.0,1.0
2022-01-20,42.33,43.57,42.14,42.74,99598,39.4891822567268,40.6459643497658,39.3119333876321,39.8716666584574,106762.994295275,0.0,1.0
2022-01-21,42.41,43.54,41.31,41.94,100530,39.5638133595035,40.6179776862245,38.5376356963237,39.1253556306903,107762.04157216,0.0,1.0
2022-01-24,43.69,43.92,41.72,41.86,125230,40.7579110039309,40.9724754244139,38.9201200980544,39.0507245279136,134238.93828789,0.0,1.0
2022-01-25,43.45,44.14,42.39,43.23,199492,40.5340176956007,41.1777109570499,39.5451555838093,40.3287821629648,213843.282575484,0.0,1.0
2022-01-26,42.93,44.4391,42.3,43.66,107731,40.0489155275521,41.4567379925563,39.4611955931855,40.7299243403896,115481.075306977,0.0,1.0
2022-01-27,42.62,44.12,42.2447,43.23,132686,39.7597200042924,41.1590531813557,39.4096068433911,40.3287821629648,142231.31650297,0.0,1.0
2022-01-28,42.93,42.93,41.42,42.73,98252,40.0489155275521,40.0489155275521,38.6402534626417,39.8623377706103,105320.164215139,0.0,1.0
2022-01-31,43.77,43.895,42.4,42.84,155305,40.8325421067076,40.9491532047962,39.5544844716564,39.9649555369283,166477.507871922,0.0,1.0
2022-02-01,44.16,44.4,43.455,43.83,113971,41.196368732744,41.4202620410742,40.5386821395243,40.8885154337901,122169.975529898,0.0,1.0
2022-02-02,43.74,44.33,43.42,44.16,94630,40.8045554431663,41.3549598261445,40.5060310320595,41.196368732744,101437.600656257,0.0,1.0
2022-02-03,43.86,44.13,43.25,43.51,62802,40.9165020973314,41.1683820692028,40.347439938659,40.5899910226833,67319.9217628051,0.0,1.0
2022-02-04,43.3,43.92,42.44,43.78,128604,40.3940843778944,40.9724754244139,39.5918000230448,40.8418709945547,137855.660940476,0.0,1.0
2022-02-07,43.13,43.71,42.77,43.16,67612,40.2354932844939,40.776568779625,39.8996533219987,40.2634799480351,72475.9490179736,0.0,1.0
2022-02-08,44.43,44.55,43.13,43.13,77573,41.4482487046154,41.5601953587805,40.2354932844939,40.2354932844939,83153.5347744672,0.0,1.0
2022-02-09,44.0,45.09,43.86,44.55,55213,41.0471065271906,42.0639553025233,40.9165020973314,41.5601953587805,59184.9756423324,0.0,1.0
2022-02-10,43.07,44.24,42.92,43.43,86953,40.1795199574114,41.2709998355207,40.039586639705,40.5153599199066,93208.3238916147,0.0,1.0
2022-02-11,42.79,43.5,42.3,43.08,85299,39.9183110976929,40.5806621348362,39.4611955931855,40.1888488452584,91435.3365568853,0.0,1.0
2022-02-14,43.37,43.74,42.76,43.03,148824,40.459386592824,40.8045554431663,39.8903244341516,40.142204406023,159530.270316673,0.0,1.0
2022-02-15,43.86,44.02,43.39,43.63,56872,40.9165020973314,41.0657643028848,40.4780443685182,40.7019376768483,60963.3226727533,0.0,1.0
2022-02-16,44.26,44.35,43.52,43.85,69494,41.2896576112149,41.3736176018387,40.5993199105303,40.9071732094843,74493.338476233,0.0,1.0
2022-02-17,43.35,44.13,43.22,43.9,103155,40.4407288171298,41.1683820692028,40.3194532751177,40.9538176487197,110575.881810168,0.0,1.0
2022-02-18,43.5,43.97,43.01,43.48,71021,40.5806621348362,41.0191198636493,40.1235466303288,40.562004359142,76130.1895403997,0.0,1.0
2022-02-22,42.54,43.85,42.4,43.66,198994,39.6850889015156,40.9071732094843,39.5544844716564,40.7299243403896,213309.456884616,0.0,1.0
2022-02-23,42.05,43.03,41.91,42.92,70919,39.2279733970083,40.142204406023,39.0973689671491,40.039586639705,76020.8517482943,0.0,1.0
2022-02-24,42.16,42.24,41.05,41.52,104019,39.3305911633263,39.405222266103,38.2950846122994,38.7335423411126,111502.037225649,0.0,1.0
2022-02-25,43.3,43.39,42.16,42.16,51040,40.3940843778944,40.4780443685182,39.3305911633263,39.3305911633263,54711.7736182538,0.0,1.0
2022-02-28,42.75,43.38,42.62,42.97,212135,39.8809955463045,40.4687154806711,39.7597200042924,40.0862310789405,227395.809100867,0.0,1.0
2022-03-01,40.88,43.025,39.89,42.75,293388,38.1364935188989,40.1375399620995,37.2129336220371,39.8809955463045,314494.079904237,0.0,1.0
2022-03-02,41.21,41.79,40.6,41.3,108935,38.4443468178528,38.985422312984,37.8752846591804,38.5283068084766,116771.690029477,0.0,1.0
2022-03-03,41.83,41.92,40.86,41.44,103428,39.1626711820787,39.2469322484518,38.2545241333907,38.7975398944619,110472.373548917,0.15,1.0
2022-03-04,39.91,41.63,39.7554,41.41,98225,37.365101766119,38.9754243679162,37.2203599787715,38.7694528723375,104915.002628325,0.0,1.0
2022-03-07,37.97,40.15,37.86,39.88,161726,35.5488076687432,37.589797943114,35.4458219209538,37.3370147439947,172740.989718182,0.0,1.0
2022-03-08,37.38,38.295,37.23,38.27,243878,34.9964295669639,35.8530837417572,34.8559944563421,35.8296778899869,260488.277027138,0.0,1.0
2022-03-09,38.24,38.71,37.92,38.19,271748,35.8015908678625,36.2416208811443,35.5019959652026,35.7547791643219,290256.473751509,0.0,1.0
2022-03-10,37.56,37.99,37.08,37.76,122571,35.1649516997101,35.5675323501594,34.7155593457202,35.3521985138726,130919.183376497,0.0,1.0
2022-03-11,37.48,37.8,37.08,37.55,95070,35.0900529740452,35.3896478767051,34.7155593457202,35.155589359002,101545.118858486,0.0,1.0
2022-03-14,38.7,38.8,37.21,37.29,124127,36.2322585404362,36.3258819475174,34.8372697749258,34.9121685005908,132581.160918769,0.0,1.0
2022-03-15,39.63,39.93,38.505,38.73,145290,37.1029562262916,37.3838264475353,36.0496928966278,36.2603455625605,155185.550846213,0.0,1.0
2022-03-16,40.63,40.69,39.68,40.15,151621,38.0391902971039,38.0953643413526,37.1497679298322,37.589797943114,161947.748674057,0.0,1.0
2022-03-17,41.51,41.68,40.4,40.835,121909,38.8630762794187,39.0222360714568,37.8238564608171,38.2311182816204,130212.095244759,0.0,1.0
2022-03-18,40.55,41.76,40.465,41.47,538142,37.9642915714389,39.0971347971218,37.8847116754199,38.8256269165862,574794.292129417,0.0,1.0
2022-03-21,40.29,41.34,40.12,40.76,125415,37.7208707130277,38.7039164873806,37.5617109209896,38.1609007263095,133956.885259673,0.0,1.0
2022-03-22,40.39,41.1,39.69,40.6,76205,37.814494120109,38.4792203103857,37.1591302705403,38.0111032749795,81395.2433218781,0.0,1.0
2022-03-23,39.2,40.06,39.14,40.06,63909,36.7003755758423,37.5055368767409,36.6442015315936,37.5055368767409,68261.7755456717,0.0,1.0
2022-03-24,39.7,39.95,38.87,39.27,74668,37.1684926112485,37.4025511289515,36.3914183324743,36.7659119607992,79753.5598498523,0.0,1.0
2022-03-25,39.82,40.29,39.63,39.88,94080,37.2808406997459,37.7208707130277,37.1029562262916,37.3370147439947,100487.690987761,0.0,1.0
2022-03-28,39.18,39.96,39.06,39.82,124815,36.6816508944261,37.4119134696597,36.5693028059286,37.2808406997459,133316.019883475,0.0,1.0
2022-03-29,41.75,42.165,39.42,39.68,189212,39.0877724564137,39.4763095958008,36.906347071421,37.1497679298322,202099.032601787,0.0,1.0
2022-03-30,40.57,41.52,40.38,41.36,86944,37.9830162528552,38.8724386201269,37.8051317794008,38.7226411687969,92865.6654468522,0.0,1.0
2022-03-31,39.58,40.72,39.35,40.51,79484,37.056144522751,38.123451363477,36.8408106864642,37.9268422086064,84897.5726027972,0.0,1.0
2022-04-01,40.6,40.73,39.61,39.88,162795,38.0111032749795,38.1328137041851,37.0842315448754,37.3370147439947,173882.798196774,0.0,1.0
2022-04-04,40.4,40.78,40.16,40.53,85250,37.8238564608171,38.1796254077258,37.5991602838221,37.9455668900227,91056.2888680547,0.0,1.0
2022-04-05,39.3,40.32,39.2,40.32,65358,36.7939989829235,37.7489577351521,36.7003755758423,37.7489577351521,69809.4654291886,0.0,1.0
2022-04-06,39.21,39.38,38.84,39.05,100790,36.7097379165504,36.8688977085885,36.3633313103499,36.5599404652205,107654.702111569,0.0,1.0
2022-04-07,39.31,40.0109,38.96,39.04,85925,36.8033613236317,37.459567783864,36.4756793988474,36.5505781245123,91777.2624162768,0.0,1.0
2022-04-08,38.62,39.81,38.55,39.15,54775,36.1573598147712,37.2714783590378,36.0918234298143,36.6535638723017,58505.6683020258,0.0,1.0
2022-04-11,38.75,39.37,38.12,38.36,85700,36.2790702439768,36.8595353678804,35.689242779365,35.91393895636,91536.9379002028,0.0,1.0
2022-04-12,39.41,39.73,38.94,38.94,84164,36.8969847307129,37.1965796333728,36.4569547174311,36.4569547174311,89896.3225371374,0.0,1.0
2022-04-13,39.47,39.8,39.12,39.125,97042,36.9531587749616,37.2621160183297,36.6254768501773,36.6301580205314,103651.429728255,0.0,1.0
2022-04-14,39.46,40.32,39.24,39.67,65987,36.9437964342535,37.7489577351521,36.7378249386748,37.1404055891241,70481.3059652356,0.0,1.0
2022-04-18,38.99,39.61,38.95,39.2,76802,36.5037664209717,37.0842315448754,36.4663170581392,36.7003755758423,82032.9043711947,0.0,1.0
2022-04-19,39.9,39.99,38.905,39.02,62601,37.3557394254109,37.440000491784,36.4241865249527,36.5318534430961,66864.6890255613,0.0,1.0
2022-04-20,40.03,40.5899,39.77,40.26,42534,37.4774498546165,38.0016473108643,37.2340289962053,37.6927836909034,45430.9465186375,0.0,1.0
2022-04-21,40.69,41.07,39.585,40.27,129927,38.0953643413526,38.4511332882613,37.0608256931051,37.7021460316115,138776.192888678,0.0,1.0
2022-04-22,39.82,41.29,39.79,40.54,146047,37.2808406997459,38.65710478384,37.2527536776216,37.9549292307308,155994.109329183,0.0,1.0
2022-04-25,39.65,39.99,39.04,39.48,277105,37.1216809077078,37.440000491784,36.5505781245123,36.9625211156698,295978.333451992,0.0,1.0
2022-04-26,32.11,39.39,32.1,38.37,358816,30.0624760137831,36.8782600492966,30.053113673075,35.9233012970681,383254.584709442,0.0,1.0
2022-04-27,32.03,32.47,30.49,31.68,322788,29.9875772881181,30.3995202792755,28.5457768190671,29.6598953633338,344772.755086706,0.0,1.0
2022-04-28,32.86,33.34,31.84,32.03,207486,30.7646515668923,31.2140439208822,29.8096928146638,29.9875772881181,221617.655742841,0.0,1.0
2022-04-29,31.96,33.42,31.86,32.74,155450,29.9220409031612,31.2889426465472,29.82841749608,30.6523034783948,166037.537883157,0.0,1.0
2022-05-02,32.3,33.12,31.9,31.97,164907,30.2403604872374,31.0080724253035,29.8658668589125,29.9314032438694,176138.644320989,0.0,1.0
2022-05-03,33.3,33.48,31.94,32.3,105939,31.1765945580497,31.3451166907959,29.903316221745,30.2403604872374,113154.395148303,0.0,1.0
2022-05-04,34.15,34.37,33.45,33.54,175996,31.9723935182402,32.1783650138189,31.3170296686716,31.4012907350447,187982.904582078,0.0,1.0
2022-05-05,33.06,33.63,32.41,33.55,122432,31.0923334916766,31.6284082070503,30.4810202197592,31.5531696505067,130180.062589498,0.15,1.0
2022-05-06,32.44,33.15,32.185,32.75,75900,30.5092346784631,31.1769768677883,30.2694117794801,30.8007840850698,80703.3026540682,0.0,1.0
2022-05-09,32.44,32.831,31.73,32.12,103244,30.5092346784631,30.8769631235703,29.8414924891379,30.2082804522883,109777.757301932,0.0,1.0
2022-05-10,32.72,33.16,32.02,32.74,170021,30.772569626366,31.1863816873562,30.1142322566087,30.7913792655019,180780.714368212,0.0,1.0
2022-05-11,31.2,33.255,31.07,32.68,103843,29.343037052036,31.2757274732518,29.2207743976525,30.7349503480941,110414.664789281,0.0,1.0
2022-05-12,31.28,32.01,30.61,31.18,191174,29.4182756085797,30.1048274370408,28.7881526975263,29.3242274129001,203272.373933977,0.0,1.0
2022-05-13,31.1,31.89,30.92,31.45,105768,29.2489888563564,29.9919696022253,29.0797021041331,29.578157541235,112461.487682681,0.0,1.0
2022-05-16,31.01,31.45,30.445,30.95,89455,29.1643454802448,29.578157541235,28.632973174655,29.107916562837,95116.1256774659,0.0,1.0
2022-05-17,32.32,32.86,31.55,31.55,125211,30.3963768436476,30.9042371003174,29.6722057369146,29.6722057369146,133134.930548334,0.0,1.0
2022-05-18,30.78,32.275,30.55,31.77,127985,28.9480346301817,30.3540551555917,28.7317237801186,29.8791117674097,136084.48208407,0.0,1.0
2022-05-19,31.17,32.08,30.49,30.61,246880,29.3148225933321,30.1706611740165,28.6752948627108,28.7881526975263,262503.706972811,0.0,1.0
2022-05-20,31.8,31.85,30.8,31.53,106093,29.9073262261136,29.9543503239534,28.9668442693176,29.6533960977787,112807.055184164,0.0,1.0
2022-05-23,32.09,32.61,31.4,32.07,99970,30.1800659935845,30.6691166111184,29.5311334433952,30.1612563544485,106296.563456221,0.0,1.0
2022-05-24,33.69,34.08,31.58,32.03,196098,31.6848371244581,32.0516250876086,29.7004201956185,30.1236370761767,208507.987402602,0.0,1.0
2022-05-25,34.43,34.67,32.8172,33.15,199835,32.3807937724872,32.6065094421182,30.8639844725665,31.1769768677883,212481.482027348,0.0,1.0
2022-05-26,34.18,35.4075,34.1328,34.74,107123,32.1456732832882,33.3001148852553,32.1012825349274,32.6723431790939,113902.238342711,0.0,1.0
2022-05-27,34.53,34.92,34.21,34.53,87102,32.4748419681668,32.8416299313172,32.173887741992,32.4748419681668,92614.2169667279,0.0,1.0
2022-05-31,34.56,34.93,33.91,34.11,124437,32.5030564268706,32.8510347508852,31.8917431549532,32.0798395463124,132311.948252494,0.0,1.0
2022-06-01,34.5,35.01,34.225,34.62,151762,32.4466275094629,32.9262733074289,32.187994971344,32.5594853442784,161366.200492578,0.0,1.0
2022-06-02,34.74,35.18,34.13,34.53,59639,32.6723431790939,33.0861552400842,32.0986491854484,32.4748419681668,63413.2314490907,0.0,1.0
2022-06-03,34.6,35.592,34.24,34.46,64909,32.5406757051425,33.4736338062841,32.2021022006959,32.409008231191,69016.7413962176,0.0,1.0
2022-06-06,34.82,35.54,34.72,34.72,122302,32.7475817356376,33.4247287445308,32.653533539958,32.653533539958,130041.835588905,0.0,1.0
2022-06-07,35.11,35.11,34.69,34.83,78520,33.0203215031085,33.0203215031085,32.6253190812541,32.7569865552056,83489.1083583324,0.0,1.0
2022-06-08,35.17,35.27,34.54,35.09,68657,33.0767504205162,33.1707986161958,32.4842467877347,33.0015118639725,73001.9321517835,0.0,1.0
2022-06-09,34.62,35.4,34.39,34.89,73881,32.5594853442784,33.2930612705793,32.3431744942153,32.8134154726133,78556.5310063928,0.0,1.0
2022-06-10,32.38,34.115,32.22,34.05,66632,30.4528057610553,32.0845419560964,30.3023286479679,32.0234106289047,70848.7807963884,0.0,1.0
2022-06-13,30.8,31.685,30.67,31.54,74173,28.9668442693176,29.7991708010821,28.8445816149341,29.6628009173467,78867.0101154177,0.0,1.0
2022-06-14,31.58,31.76,30.47,30.88,91419,29.7004201956185,29.8697069478418,28.6564852235749,29.0420828258613,97204.4166710443,0.0,1.0
2022-06-15,31.0,31.95,30.88,31.95,130904,29.1549406606768,30.048398519633,29.0420828258613,30.048398519633,139188.209889699,0.0,1.0
2022-06-16,29.22,30.3,28.79,30.3,124755,27.4808827775799,28.4966032909196,27.0764755361576,28.4966032909196,132650.072761637,0.0,1.0
2022-06-17,29.72,30.215,29.225,29.66,350814,27.9511237559779,28.4166623245919,27.4855851873639,27.8946948385701,373015.130662507,0.0,1.0
2022-06-21,31.12,31.31,29.73,30.25,116277,29.2677984954923,29.4464900672836,27.9605285755458,28.4495791930798,123635.545753717,0.0,1.0
2022-06-22,31.36,32.05,30.69,30.69,151014,29.4935141651234,30.1424467153126,28.86339125407,28.86339125407,160570.863596857,0.0,1.0
2022-06-23,31.47,31.87,30.595,31.22,108148,29.5969671803709,29.9731599630893,28.7740454681744,29.3618466911719,114992.105078158,0.0,1.0
2022-06-24,32.48,32.7,31.45,31.48,445500,30.5468539567349,30.75375998723,29.578157541235,29.6063719999389,473693.298186923,0.0,1.0
2022-06-27,32.48,33.0,32.07,32.73,61852,30.5468539567349,31.0359045742688,30.1612563544485,30.7819744459339,65766.280313036,0.0,1.0
2022-06-28,31.52,32.71,31.44,32.65,67224,29.6439912782107,30.763164806798,29.568752721667,30.7067358893902,71478.2452913977,0.0,1.0
2022-06-29,31.52,31.72,30.95,31.72,78201,29.6439912782107,29.8320876695699,29.107916562837,29.8320876695699,83149.9205645691,0.0,1.0
2022-06-30,32.36,32.36,30.625,30.89,122021,30.4339961219194,30.4339961219194,28.8022599268783,29.0514876454292,129743.052610699,0.0,1.0
2022-07-01,32.4,32.81,31.73,32.1,88432,30.4716154001912,30.8572130024776,29.8414924891379,30.1894708131524,94028.3855112592,0.0,1.0
2022-07-05,31.62,32.39,31.475,32.0,179113,29.7380394738903,30.4622105806233,29.6016695901549,30.0954226174728,190448.098132782,0.0,1.0
2022-07-06,31.62,31.72,31.18,31.63,160291,29.7380394738903,29.8320876695699,29.3242274129001,29.7474442934583,170434.955016117,0.0,1.0
2022-07-07,31.83,32.37,31.65,31.94,289296,29.9355406848175,30.4434009414874,29.7662539325942,30.0389937000651,307603.987412534,0.0,1.0
2022-07-08,32.07,32.24,31.16,31.67,288357,30.1612563544485,30.3211382871039,29.3054177737642,29.7850635717301,306605.563154403,0.0,1.0
2022-07-11,30.85,32.385,30.8,32.07,123919,29.0138683671574,30.4575081708393,28.9668442693176,30.1612563544485,131761.166819361,0.0,1.0
2022-07-12,30.78,31.54,30.58,30.96,119226,28.9480346301817,29.6628009173467,28.7599382388225,29.117321382405,126771.172097944,0.0,1.0
2022-07-13,30.65,30.82,30.21,30.48,172540,28.8257719757982,28.9856539084535,28.4119599148079,28.6658900431429,183459.128325862,0.0,1.0
2022-07-14,29.49,30.41,29.16,30.4,104094,27.7348129059148,28.6000563061671,27.4244538601721,28.5906514865992,110681.549228888,0.0,1.0
2022-07-15,28.16,29.62,27.905,29.6,208046,26.4839719033761,27.8570755602983,26.2441490043931,27.8382659211624,221212.112041743,0.0,1.0
2022-07-18,28.62,29.06,28.16,28.46,255864,26.9165936035023,27.3304056644925,26.4839719033761,26.7661164904149,272056.255998425,0.0,1.0
2022-07-19,30.06,30.27,29.03,29.03,354906,28.2708876212885,28.4683888322157,27.3021912057886,27.3021912057886,377366.091327336,0.0,1.0
2022-07-20,31.0,31.14,29.88,30.01,154676,29.1549406606768,29.2866081346282,28.1016008690652,28.2238635234487,164464.611875108,0.0,1.0
2022-07-21,31.38,31.47,30.49,31.16,99665,29.5123238042593,29.5969671803709,28.6752948627108,29.3054177737642,105972.261647137,0.0,1.0
2022-07-22,29.91,31.31,29.71,31.1,148716,28.1298153277691,29.4464900672836,27.9417189364099,29.2489888563564,158127.435540216,0.0,1.0
2022-07-25,30.61,30.83,29.715,30.11,253549,28.7881526975263,28.9950587280215,27.9464213461939,28.3179117191283,269594.752103246,0.0,1.0
2022-07-26,30.36,31.02,28.98,31.0,401421,28.5530322083273,29.1737502998127,27.2551671079488,29.1549406606768,426824.775424226,0.0,1.0
2022-07-27,30.68,31.14,30.46,30.69,182363,28.8539864345021,29.2866081346282,28.6470804040069,28.86339125407,193903.773147613,0.0,1.0
2022-07-28,30.79,30.96,30.06,30.78,129936,28.9574394497496,29.117321382405,28.2708876212885,28.9480346301817,138158.950377589,0.0,1.0
2022-07-29,31.14,31.6,30.79,30.79,110857,29.2866081346282,29.7192298347544,28.9574394497496,28.9574394497496,117872.543113598,0.0,1.0
2022-08-01,31.68,32.0,30.66,31.2,120603,29.7944683912981,30.0954226174728,28.8351767953661,29.343037052036,128235.315019613,0.0,1.0
2022-08-02,30.91,31.845,30.83,31.41,195296,29.0702972845652,29.9496479141694,28.9950587280215,29.5405382629632,207655.233137403,0.0,1.0
2022-08-03,31.44,31.77,30.46,31.05,124579,29.568752721667,29.8791117674097,28.6470804040069,29.2019647585166,132462.934668527,0.0,1.0
2022-08-04,30.38,31.3768,30.11,31.23,94813,28.7129141409827,29.6550152869909,28.4577302430872,29.5162708565796,100317.88922075,0.15,1.0
2022-08-05,31.36,31.43,29.99,30.14,204228,29.6391371777886,29.7052959661318,28.3443151773558,28.48608400952,216085.577713766,0.0,1.0
2022-08-08,31.27,31.46,30.52,31.37,165787,29.5540758784901,29.7336497325647,28.8452317176692,29.6485884332662,175412.67442482,0.0,1.0
2022-08-09,31.2,31.44,30.75,31.22,103438,29.4879170901468,29.7147472216094,29.0626105936543,29.506819601102,109443.660945397,0.0,1.0
2022-08-10,31.28,31.935,31.22,31.51,133807,29.5635271339677,30.1825843677512,29.506819601102,29.7809060099527,141575.899960563,0.0,1.0
2022-08-11,31.6,31.79,31.02,31.39,155635,29.8659673092512,30.0455411633258,29.3177944915498,29.6674909442214,164671.244332227,0.0,1.0
2022-08-12,31.47,31.99,31.11,31.6,81461,29.7431009880423,30.2345662728781,29.4028557908483,29.8659673092512,86190.6655607511,0.0,1.0
2022-08-15,31.99,32.07,30.97,31.35,98748,30.2345662728781,30.3101763166989,29.2705382141617,29.6296859223109,104481.357248168,0.0,1.0
2022-08-16,32.35,32.51,31.62,31.83,159318,30.5748114700721,30.7260315577138,29.8848698202064,30.0833461852363,168568.081116212,0.0,1.0
2022-08-17,32.01,32.55,31.77,31.98,70413,30.2534687838333,30.7638365796243,30.0266386523706,30.2251150174004,74501.2132692843,0.0,1.0
2022-08-18,31.56,32.125,31.54,31.9,45872,29.8281622873408,30.3621582218258,29.8092597763856,30.1495049735796,48535.3507887551,0.0,1.0
2022-08-19,31.33,31.39,30.69,31.38,171410,29.6107834113557,29.6674909442214,29.0059030607886,29.6580396887438,181362.148559045,0.0,1.0
2022-08-22,30.6,31.02,30.4,30.84,91264,28.9208417614901,29.3177944915498,28.7318166519379,29.1476718929528,96562.8325423994,0.0,1.0
2022-08-23,30.42,30.81,30.34,30.46,71378,28.7507191628931,29.1193181265199,28.6751091190722,28.7885241848035,75522.241641955,0.0,1.0
2022-08-24,30.36,30.86,30.33,30.42,67925,28.6940116300274,29.166574403908,28.6656578635946,28.7507191628931,71868.7587706268,0.0,1.0
2022-08-25,30.72,30.8,30.06,30.2,76442,29.0342568272214,29.1098668710423,28.4104739656991,28.5427915423857,80880.259962374,0.0,1.0
2022-08-26,29.3,30.85,29.23,30.8,73456,27.6921785494007,29.1571231484304,27.6260197610574,29.1098668710423,77720.8913397887,0.0,1.0
2022-08-29,28.95,29.3187,28.88,29.05,287688,27.3613846076843,27.7098523971438,27.295225819341,27.4558971624604,304391.306193655,0.0,1.0
2022-08-30,28.84,29.1,28.8004,28.9,249044,27.2574207974305,27.5031534398484,27.2199938257392,27.3141283302962,263503.616625278,0.0,1.0
2022-08-31,28.46,29.155,28.46,28.8,154616,26.8982730892813,27.5551353449753,26.8982730892813,27.2196157755201,163593.080693106,0.0,1.0
2022-09-01,28.38,28.56,27.75,28.23,99155,26.8226630454604,26.9927856440574,26.2272339503709,26.6808942132963,104911.987867523,0.0,1.0
2022-09-02,28.38,29.095,28.11,28.81,120222,26.8226630454604,27.4984278121096,26.5674791475649,27.2290670309977,127202.148206438,0.0,1.0
2022-09-06,28.75,28.77,27.75,28.6,184946,27.172359498132,27.1912620090873,26.2272339503709,27.0305906659679,195684.05534917,0.0,1.0
2022-09-07,27.62,28.82,27.26,28.74,172544,26.104367629162,27.2385182864753,25.764122431968,27.1629082426544,182561.989154494,0.0,1.0
2022-09-08,27.43,27.63,27.01,27.6,93193,25.9247937750874,26.1138188846396,25.5278410450277,26.0854651182068,98603.8312272508,0.0,1.0
2022-09-09,27.48,27.93,27.185,27.62,130480,25.9720500524754,26.3973565489679,25.6932380158859,26.104367629162,138055.732710952,0.0,1.0
2022-09-12,28.12,28.27,27.72,27.78,117472,26.5769304030425,26.7186992352067,26.1988801839381,26.2555877168038,124292.481859449,0.0,1.0
2022-09-13,27.57,28.025,27.27,27.59,151786,26.0571113517739,26.4871434760052,25.7735736874456,26.0760138627292,160598.769506932,0.0,1.0
2022-09-14,27.5,28.4,27.3,27.46,114172,25.9909525634306,26.8415655564157,25.8019274538784,25.9531475415202,120800.882243062,0.0,1.0
2022-09-15,27.06,27.62,26.89,27.26,87243,25.5750973224158,26.104367629162,25.4144259792964,25.764122431968,92308.3713128565,0.0,1.0
2022-09-16,26.66,27.11,26.29,27.0,261287,25.1970471033113,25.6223535998038,24.8473506506397,25.5183897895501,276457.451202072,0.0,1.0
2022-09-19,26.94,27.05,26.28,26.28,80084,25.4616822566844,25.5656460669382,24.8378993951621,24.8378993951621,84733.7162662772,0.0,1.0
2022-09-20,26.63,26.81,26.14,26.81,113127,25.1686933368785,25.3388159354755,24.7055818184755,25.3388159354755,119695.209031206,0.0,1.0
2022-09-21,26.62,27.03,26.48,26.86,108824,25.1592420814009,25.5467435559829,25.0269245047143,25.3860722128635,115142.374743536,0.0,1.0
2022-09-22,26.14,26.695,26.01,26.51,65351,24.7055818184755,25.230126497483,24.5827154972666,25.0552782711471,69145.3110698452,0.0,1.0
2022-09-23,25.6,26.03,25.51,25.88,89920,24.1952140226845,24.6016180082218,24.110152723386,24.4598491760576,95140.7992440893,0.0,1.0
2022-09-26,25.73,26.32,25.15,25.36,148911,24.3180803438935,24.8757044170725,23.769907526192,23.9683838912219,157556.845598716,0.0,1.0
2022-09-27,25.74,26.13,25.32,25.88,88239,24.3275315993711,24.6961305629979,23.9305788693114,24.4598491760576,93362.1995607115,0.0,1.0
2022-09-28,26.13,26.32,25.65,25.7,78919,24.6961305629979,24.8757044170725,24.2424703000726,24.2897265774606,83501.0757956437,0.0,1.0
2022-09-29,26.15,26.22,25.27,25.78,79393,24.7150330739531,24.7811918622964,23.8833225919234,24.3653366212815,84002.5964678156,0.0,1.0
2022-09-30,25.99,26.81,25.86,26.07,106311,24.5638129863114,25.3388159354755,24.4409466651024,24.6394230301323,112483.468732633,0.0,1.0
2022-10-03,27.41,27.48,26.06,26.13,251824,25.9058912641322,25.9720500524754,24.6299717746546,24.6961305629979,266445.02478696,0.0,1.0
2022-10-04,28.13,28.29,27.68,27.72,122864,26.5863816585202,26.7376017461619,26.1610751620277,26.1988801839381,129997.544020527,0.0,1.0
2022-10-05,27.9,28.08,27.51,27.72,56363,26.3690027825351,26.5391253811321,26.0004038189083,26.1988801839381,59635.4633873954,0.0,1.0
2022-10-06,27.83,28.11,27.29,27.83,62986,26.3028439941918,26.5674791475649,25.7924761984008,26.3028439941918,66642.9980114347,0.0,1.0
2022-10-07,27.14,27.72,27.0,27.51,65826,25.6507073662366,26.1988801839381,25.5183897895501,26.0004038189083,69647.889802507,0.0,1.0
2022-10-10,27.64,27.83,27.11,27.11,53792,26.1232701401172,26.3028439941918,25.6223535998038,25.6223535998038,56915.1898680832,0.0,1.0
2022-10-11,27.49,28.0,27.21,27.55,133885,25.981501307953,26.4635153373112,25.7168661545799,26.0382088408187,141658.428678769,0.0,1.0
2022-10-12,27.31,27.77,27.235,27.47,71869,25.811378709356,26.2461364613262,25.740494293274,25.9625987969978,76041.7493424539,0.0,1.0
2022-10-13,28.51,28.75,26.47,27.06,86733,26.9455293666694,27.172359498132,25.0174732492367,25.5750973224158,91768.7604630514,0.0,1.0
2022-10-14,27.72,28.47,27.68,28.47,59438,26.1988801839381,26.9077243447589,26.1610751620277,26.9077243447589,62888.999393574,0.0,1.0
2022-10-17,28.54,28.93,27.98,28.21,68085,26.9738831331022,27.342482096729,26.444612826356,26.661991702341,72038.048448997,0.0,1.0
2022-10-18,28.75,29.075,28.28,28.85,62390,27.172359498132,27.4795253011544,26.7281504906843,27.2668720529082,66012.3939595055,0.0,1.0
2022-10-19,28.7,28.92,28.255,28.53,108972,27.125103220744,27.3330308412514,26.7045223519903,26.9644318776246,115298.967696028,0.0,1.0
2022-10-20,28.28,29.08,28.22,28.68,77184,26.7281504906843,27.4842509288932,26.6714429578187,27.1062007097888,81665.3408458161,0.0,1.0
2022-10-21,28.81,29.0,28.09,28.38,67784,27.2290670309977,27.4086408850723,26.5485766366097,26.8226630454604,71719.572241563,0.0,1.0
2022-10-24,28.59,29.48,28.5,28.86,382742,27.0211394104903,27.8623011479977,26.9360781111918,27.2763233083858,404964.18799245,0.0,1.0
2022-10-25,27.26,27.415,22.79,25.94,416032,25.764122431968,25.910616891871,21.5394112334758,24.5165567089233,440187.021698364,0.0,1.0
2022-10-26,27.69,28.79,27.52,27.52,173914,26.1705264175053,27.2101645200425,26.0098550743859,26.0098550743859,184011.532025539,0.0,1.0
2022-10-27,28.05,28.625,27.59,27.81,139983,26.5107716146993,27.0542188046619,26.0760138627292,26.2839414832366,148110.481545655,0.0,1.0
2022-10-28,28.57,28.67,27.79,28.33,85249,27.002236899535,27.0967494543112,26.2650389722814,26.7754067680724,90198.5986961674,0.0,1.0
2022-10-31,28.16,28.55,28.16,28.26,87118,26.614735424953,26.9833343885798,26.614735424953,26.7092479797291,92176.1137516298,0.0,1.0
2022-11-01,28.06,28.5,27.94,28.07,123176,26.5202228701769,26.9360781111918,26.4068078044455,26.5296741256545,130327.658893349,0.0,1.0
2022-11-02,27.37,28.33,27.21,27.97,110813,25.8680862422217,26.7754067680724,25.7168661545799,26.4351615708784,117246.857057776,0.0,1.0
2022-11-03,26.82,27.095,26.65,26.87,56453,25.4900360231173,25.7513991814453,25.3284660706963,25.5375565973587,59398.4825532168,0.15,1.0
2022-11-04,27.4,27.4,26.85,27.03,54590,26.0412746843181,26.0412746843181,25.5185483676621,25.6896224349314,57438.2789679931,0.0,1.0
2022-11-07,27.75,27.88,27.34,27.49,62405,26.3739187040083,26.4974721970361,25.9842499952284,26.1268117179528,65661.0331378936,0.0,1.0
2022-11-08,27.63,28.36,27.48,27.75,120497,26.2598693258288,26.9536697097541,26.1173076031045,26.3739187040083,126784.031888739,0.0,1.0
2022-11-09,26.96,28.045,26.9,27.5,94374,25.6230936309933,26.6542900920329,25.5660689419036,26.1363158328011,99298.0424862682,0.0,1.0
2022-11-10,28.85,29.105,27.68,28.03,163788,27.4193713373204,27.6617262659518,26.3073899000703,26.6400339197605,172333.776069054,0.0,1.0
2022-11-11,28.39,29.08,28.02,29.04,98088,26.982182054299,27.6379659788311,26.6305298049122,27.5999495194379,103205.823546666,0.0,1.0
2022-11-14,28.59,28.94,28.28,28.41,86904,27.1722643512648,27.504908370955,26.8776367909678,27.0011902839956,91438.288980298,0.0,1.0
2022-11-15,28.57,29.46,28.54,28.8,77122,27.1532561215682,27.9991223430662,27.1247437770234,27.3718507630789,81145.9049380759,0.0,1.0
2022-11-16,28.26,28.65,27.9015,28.61,54912,26.8586285612712,27.2292890403546,26.51790604396,27.1912725809614,57777.0795876613,0.0,1.0
2022-11-17,28.66,28.69,27.935,28.0,53341,27.2387931552029,27.2673054997477,26.5497448287017,26.6115215752156,56124.1113469813,0.0,1.0
2022-11-18,28.82,29.2665,28.49,29.24,83549,27.3908589927755,27.8152177207517,27.0772232027819,27.7900318164037,87908.2390455551,0.0,1.0
2022-11-21,29.14,29.54,28.82,28.92,109767,27.6949906679208,28.0751552618525,27.3908589927755,27.4859001412584,115494.185152586,0.0,1.0
2022-11-22,29.42,29.7,29.19,29.34,60453,27.961105883673,28.2272210994251,27.7425112421623,27.8850729648867,63607.1859031339,0.0,1.0
2022-11-23,29.0,29.89,28.6,29.3,61268,27.5619330600448,28.4077992815427,27.1817684661131,27.8470565054935,64464.7092106794,0.0,1.0
2022-11-25,29.26,29.3,28.8,28.8,76781,27.8090400461003,27.8470565054935,27.3718507630789,27.3718507630789,80787.1129774954,0.0,1.0
2022-11-28,29.23,29.36,28.955,29.1,86088,27.7805277015555,27.9040811945832,27.5191645432274,27.6569742085277,90579.7134969147,0.0,1.0
2022-11-29,29.11,29.45,29.08,29.15,51792,27.666478323376,27.9896182282179,27.6379659788311,27.7044947827691,54494.2909747259,0.0,1.0
2022-11-30,29.7,29.725,28.59,29.15,97541,28.2272210994251,28.2509813865459,27.1722643512648,27.7044947827691,102630.283363565,0.0,1.0
2022-12-01,30.08,30.25,29.6,29.77,58820,28.5883774636602,28.7499474160812,28.1321799509422,28.2937499033632,61888.9827605303,0.0,1.0
2022-12-02,29.88,30.2496,28.6724,29.82,62793,28.3982951666944,28.7495672514872,27.2505782576147,28.3412704776046,66069.2773628354,0.0,1.0
2022-12-05,29.06,29.91,28.78,29.68,173167,27.6189577491345,28.4268075112393,27.3528425333824,28.2082128697286,182202.133248772,0.0,1.0
2022-12-06,29.12,29.5,28.72,29.05,178555,27.6759824382243,28.0371388024593,27.2958178442926,27.6094536342862,187871.25666111,0.0,1.0
2022-12-07,28.47,29.27,28.4,28.96,79216,27.0582149730853,27.8185441609486,26.9916861691473,27.5239166006516,83349.1611417574,0.0,1.0
2022-12-08,27.93,28.485,27.51,28.43,113044,26.5449927712776,27.0724711453578,26.1458199476494,27.0201985136922,118942.165372006,0.0,1.0
2022-12-09,27.87,28.255,27.58,27.77,84267,26.4879680821878,26.8538765038471,26.2123487515874,26.3929269337049,88663.7012968653,0.0,1.0
2022-12-12,28.02,28.93,27.41,27.78,116690,26.6305298049122,27.4954042561067,26.0507787991664,26.4024310485532,122778.398475455,0.0,1.0
2022-12-13,28.25,29.42,28.04,28.75,208056,26.8491244464229,27.961105883673,26.6495380346088,27.3243301888375,218911.496042586,0.0,1.0
2022-12-14,29.73,30.46,28.28,28.28,234261,28.25573344397,28.9495338278953,26.8776367909678,26.8776367909678,246483.76386373,0.0,1.0
2022-12-15,27.9,29.46,27.135,29.46,223786,26.5164804267327,27.9991223430662,25.7894156408384,27.9991223430662,235462.221966135,0.0,1.0
2022-12-16,27.95,28.325,27.555,27.75,1044424,26.5640010009742,26.9204053077851,26.1885884644667,26.3739187040083,1098917.69688344,0.0,1.0
2022-12-19,27.68,28.36,27.49,27.9,98807,26.3073899000703,26.9536697097541,26.1268117179528,26.5164804267327,103962.337973814,0.0,1.0
2022-12-20,27.92,28.11,27.15,27.58,95819,26.5354886564293,26.7160668385468,25.8036718131109,26.2123487515874,100818.436571426,0.0,1.0
2022-12-21,28.64,28.7,28.07,28.08,81848,27.2197849255063,27.276809614596,26.6780503791537,26.687554494002,86118.4879460027,0.0,1.0
2022-12-22,27.73,28.38,27.49,28.38,68092,26.3549104743118,26.9726779394507,26.1268117179528,26.9726779394507,71644.7571256379,0.0,1.0
2022-12-23,28.36,28.52,27.44,27.68,40035,26.9536697097541,27.1057355473268,26.0792911437113,26.3073899000703,42123.8596534824,0.0,1.0
2022-12-27,28.26,28.6,28.17,28.26,35627,26.8586285612712,27.1817684661131,26.7730915276366,26.8586285612712,37485.8685618737,0.0,1.0
2022-12-28,27.81,28.58,27.76,28.27,45327,26.4309433930981,27.1627602364165,26.3834228188566,26.8681326761195,47691.9741854226,0.0,1.0
2022-12-29,28.5,28.76,28.02,28.02,42488,27.0867273176302,27.3338343036858,26.6305298049122,26.6305298049122,44704.8469828189,0.0,1.0
2022-12-30,27.97,29.34,27.8,28.59,84891,26.5830092306708,27.8850729648867,26.4214392782498,27.1722643512648,89320.259019452,0.0,1.0
2023-01-03,27.03,28.23,26.86,28.09,221519,25.6896224349314,26.8301162167263,25.5280524825104,26.6970586088502,233076.939342569,0.0,1.0
2023-01-04,27.58,28.0014,26.99,27.24,110678,26.2123487515874,26.6128521512944,25.6516059755382,25.8892088467455,116452.71734053,0.0,1.0
2023-01-05,26.8,27.59,26.7,27.59,62383,25.4710277934207,26.2218528664357,25.3759866449378,26.2218528664357,65637.8852694688,0.0,1.0
2023-01-06,27.58,27.71,26.81,27.17,73689,26.2123487515874,26.3359022446152,25.480531908269,25.8226800428075,77533.7852880095,0.0,1.0
2023-01-09,27.64,27.91,27.4,27.62,76047,26.2693734406771,26.525984541581,26.0412746843181,26.2503652109806,80014.8159127857,0.0,1.0
2023-01-10,28.61,28.66,27.19,27.53,168431,27.1912725809614,27.2387931552029,25.841688272504,26.1648281773459,177219.02848247,0.0,1.0
2023-01-11,28.68,29.085,28.29,28.55,115226,27.2578013848994,27.6427180362552,26.8871409058161,27.1342478918716,121238.013049386,0.0,1.0
2023-01-12,28.97,29.68,28.22,28.75,96195,27.5334207154999,28.2082128697286,26.820612101878,27.3243301888375,101214.054686318,0.0,1.0
2023-01-13,29.29,29.37,28.52,28.57,42303,27.8375523906452,27.9135853094315,27.1057355473268,27.1532561215682,44510.1944528853,0.0,1.0
2023-01-17,29.29,30.18,29.2,29.35,106113,27.8375523906452,28.6834186121431,27.7520153570106,27.894577079735,111649.534642437,0.0,1.0
2023-01-18,29.04,30.0,28.77,29.34,89628,27.5999495194379,28.5123445448739,27.3433384185341,27.8850729648867,94304.4159615915,0.0,1.0
2023-01-19,28.9,29.24,28.26,28.8,101660,27.4668919115618,27.7900318164037,26.8586285612712,27.3718507630789,106964.195638142,0.0,1.0
2023-01-20,29.41,29.53,28.69,29.03,81135,27.9516017688247,28.0656511470042,27.2673054997477,27.5904454045896,85368.2865738801,0.0,1.0
2023-01-23,29.36,29.8,29.23,29.39,90616,27.9040811945832,28.3222622479081,27.7805277015555,27.9325935391281,95343.9656890211,0.0,1.0
2023-01-24,29.22,29.41,28.965,29.24,40209,27.7710235867072,27.9516017688247,27.5286686580757,27.7900318164037,42306.9382492037,0.0,1.0
2023-01-25,29.7,29.85,28.71,29.0,55573,28.2272210994251,28.3697828221495,27.2863137294443,27.5619330600448,58472.5678162352,0.0,1.0
2023-01-26,29.84,29.91,29.21,29.85,41180,28.3602787073012,28.4268075112393,27.7615194718589,28.3697828221495,43328.6009873961,0.0,1.0
2023-01-27,30.02,30.18,29.58,29.73,40073,28.5313527745705,28.6834186121431,28.1131717212456,28.25573344397,42163.8423353065,0.0,1.0
2023-01-30,29.63,30.18,29.59,29.95,120304,28.1606922954871,28.6834186121431,28.1226758360939,28.4648239706324,126580.961952105,0.0,1.0
2023-01-31,30.76,30.97,29.81,29.81,119407,29.234657273344,29.4342436851581,28.3317663627564,28.3317663627564,125637.160225887,0.0,1.0
2023-02-01,31.25,31.57,30.37,30.76,99037,29.7003589009103,30.0044905760556,28.8639967942607,29.234657273344,104204.338416434,0.0,1.0
2023-02-02,32.76,33.0,31.37,31.6,118575,31.1354802430023,31.3635789993613,29.8144082790898,30.0330029206005,124761.749929104,0.0,1.0
2023-02-03,32.71,32.99,32.43,32.55,111011,31.0879596687608,31.354074884513,30.8218444530087,30.9358938311882,116803.091894411,0.0,1.0
2023-02-06,32.29,32.89,32.03,32.65,84321,30.6887868451326,31.2590337360301,30.441679859077,31.0309349796711,88720.518792089,0.0,1.0
2023-02-07,32.7,32.9,32.025,32.34,129418,31.0784555539125,31.2685378508784,30.4369278016529,30.7363074193741,136170.492534892,0.0,1.0
2023-02-08,31.93,32.5,31.86,32.42,88613,30.3466387105941,30.8883732569467,30.2801099066561,30.8123403381604,93236.45748655,0.0,1.0
2023-02-09,31.14,32.45,31.01,32.18,161597,29.5958136375791,30.8408526827053,29.4722601445513,30.5842415818014,170028.458809137,0.0,1.0
2023-02-10,31.04,31.315,30.62,31.16,100366,29.5007724890962,29.7621356474242,29.1015996654679,29.6148218672757,105602.680104444,0.0,1.0
2023-02-13,31.25,31.29,30.575,31.0,118293,29.7003589009103,29.7383753603035,29.0588311486506,29.462756029703,124465.036342935,0.0,1.0
2023-02-14,31.11,31.44,30.78,31.22,142563,29.5673012930342,29.8809370830278,29.2536655030406,29.6718465563654,150001.343918556,0.0,1.0
2023-02-15,31.48,31.575,30.81,31.05,72849,29.918953542421,30.0092426334798,29.2821778475855,29.5102766039445,76649.9575845269,0.0,1.0
2023-02-16,31.14,31.48,30.985,31.16,75649,29.5958136375791,29.918953542421,29.4484998574306,29.6148218672757,79596.0499294688,0.0,1.0
2023-02-17,31.44,31.67,30.995,31.17,96609,29.8809370830278,30.0995317245385,29.4580039722789,29.624325982124,101649.655483034,0.0,1.0
2023-02-21,30.87,31.41,30.8,31.18,238866,29.3392025366752,29.852424738483,29.2726737327372,29.6338300969723,251329.033595322,0.0,1.0
2023-02-22,30.52,31.63,30.415,30.95,232174,29.006558516985,30.0615152651454,28.906765311078,29.4152354554616,244287.872890911,0.0,1.0
2023-02-23,30.69,31.37,30.28,30.76,101937,29.168128469406,29.8144082790898,28.778459760626,29.234657273344,107255.648345124,0.0,1.0
2023-02-24,29.9,30.43,29.695,30.43,64445,28.417303396391,28.9210214833504,28.222469042001,28.9210214833504,67807.4718463511,0.0,1.0
2023-02-27,29.92,30.3399,29.66,30.23,57084,28.4363116260876,28.8353894085673,28.189204640032,28.7309391863846,60062.4055066662,0.0,1.0
2023-02-28,34.33,35.15,30.83,32.36,455535,32.627626274184,33.4069636917439,29.3011860772821,30.7553156490706,479302.920126117,0.0,1.0
2023-03-01,34.98,35.11,33.965,34.09,111493,33.2453937393229,33.3689472323507,32.2807260822214,32.399527517825,117310.240648076,0.0,1.0
2023-03-02,34.06,34.73,33.66,34.64,174079,32.3710151732802,33.0077908681157,31.9908505793485,32.922253834481,183161.717612552,0.0,1.0
2023-03-03,34.48,34.96,33.73,34.15,118690,32.7701879969084,33.2263855096264,32.0573793832865,32.4565522069148,124882.750150414,0.0,1.0
2023-03-06,32.73,34.72,32.48,34.48,241217,31.1069678984574,32.9982867532674,30.8693650272501,32.7701879969084,253802.698989236,0.0,1.0
2023-03-07,32.69,33.1,32.58,32.75,116190,31.0689514390642,31.4586201478442,30.964406175733,31.125976128154,122252.310556716,0.0,1.0
2023-03-08,33.47,33.9299,32.6612,33.0,94177,31.810272397231,32.2473666391039,31.0415795883012,31.3635789993613,99090.7638462845,0.0,1.0
2023-03-09,33.0,33.43,32.77,33.29,115377,31.5061407220856,31.9166752830098,31.2865524685681,31.7830128678252,120847.584399031,0.15,1.0
2023-03-10,31.63,33.0,31.48,33.0,131830,30.1981585163506,31.5061407220856,30.0549487857956,31.5061407220856,138080.701104417,0.0,1.0
2023-03-13,31.02,31.74,30.59,30.95,100597,29.6157722787605,30.3031789854242,29.2052377178364,29.5489410711682,105366.79275583,0.0,1.0
2023-03-14,31.34,32.5,31.05,31.97,212441,29.921286370611,31.0287749535692,29.6444142248715,30.5227672389418,222513.860451517,0.0,1.0
2023-03-15,30.78,30.84,30.1,30.69,132556,29.3866367098726,29.4439206020946,28.7374192646902,29.3007108715396,138841.124293386,0.0,1.0
2023-03-16,31.17,31.57,29.2618,30.36,138100,29.7589820093154,30.1408746241286,27.9371632903493,28.9856494643188,144647.992281878,0.0,1.0
2023-03-17,30.13,30.95,29.81,30.94,620566,28.7660612108012,29.5489410711682,28.4605471189507,29.5393937557979,649990.050531469,0.0,1.0
2023-03-20,30.45,31.24,30.44,30.52,112576,29.0715753026517,29.8258132169077,29.0620279872814,29.1384065102441,117913.775373821,0.0,1.0
2023-03-21,31.16,32.5799,30.96,31.06,106597,29.7494346939451,31.1050580033781,29.5584883865385,29.6539615402418,111651.281920864,0.0,1.0
2023-03-22,30.13,31.31,30.08,31.31,87658,28.7660612108012,29.8926444245,28.7183246339496,29.8926444245,91814.2918714327,0.0,1.0
2023-03-23,29.59,30.54,29.46,30.2,78738,28.2505061808035,29.1575011409847,28.1263910809892,28.8328924183935,82471.3513127478,0.0,1.0
2023-03-24,29.54,29.77,29.07,29.4,121146,28.2027696039518,28.4223578574694,27.7540457815463,28.0691071887672,126890.120731212,0.0,1.0
2023-03-27,30.26,30.54,29.915,29.92,72584,28.8901763106155,29.1575011409847,28.5607939303391,28.5655675880243,76025.5602591442,0.0,1.0
2023-03-28,29.75,30.31,29.69,30.06,73075,28.4032632267287,28.9379128874671,28.3459793345067,28.6992300032089,76539.8409558163,0.0,1.0
2023-03-29,29.52,30.12,29.35,30.0,86038,28.1836749732112,28.7565138954309,28.0213706119156,28.6419461109869,90117.4797968732,0.0,1.0
2023-03-30,29.4,29.9765,29.17,29.76,68288,28.0691071887672,28.6195099198667,27.8495189352496,28.4128105420991,71525.8660169795,0.0,1.0
2023-03-31,30.36,30.41,29.69,29.69,104868,28.9856494643188,29.0333860411704,28.3459793345067,28.3459793345067,109840.301626473,0.0,1.0
2023-04-03,30.27,30.5322,29.975,30.41,66618,28.8997236259858,29.1500542349959,28.6180778225611,29.0333860411704,69776.6831993783,0.0,1.0
2023-04-04,29.63,30.42,29.295,30.42,57982,28.2886954422848,29.0429333565408,27.9688603773788,29.0429333565408,60731.2084611718,0.0,1.0
2023-04-05,28.74,29.3392,28.51,29.31,55981,27.4389843743255,28.0110595113156,27.2193961208079,27.9831813504342,58635.3313246329,0.0,1.0
2023-04-06,28.67,28.99,28.53,28.9,42910,27.3721531667332,27.6776672585837,27.2384907515486,27.5917414202508,44944.5716786052,0.0,1.0
2023-04-10,28.91,28.95,28.58,28.58,64634,27.6012887356211,27.6394779971024,27.2862273284002,27.2862273284002,67698.6121154735,0.0,1.0
2023-04-11,28.85,29.13,28.62,28.97,187341,27.5440048433991,27.8113296737683,27.3244165898815,27.6585726278431,196223.747444455,0.0,1.0
2023-04-12,28.74,29.1,28.71,29.09,58022,27.4389843743255,27.7826877276573,27.4103424282145,27.773140412287,60773.1050556055,0.0,1.0
2023-04-13,29.16,29.29,28.73,28.99,43147,27.8399716198793,27.9640867196936,27.4294370589552,27.6776672585837,45192.8090006241,0.0,1.0
2023-04-14,29.12,29.42,28.76,29.16,66228,27.801782358398,28.0882018195079,27.4580790050662,27.8399716198793,69368.191403651,0.0,1.0
2023-04-17,29.19,30.1479,28.81,29.22,56911,27.8686135659903,28.7831509053141,27.5058155819178,27.8972555121013,59609.4271452132,0.0,1.0
2023-04-18,28.94,29.335,28.76,29.32,61807,27.6299306817321,28.0070496388601,27.4580790050662,27.9927286658046,64737.5703038813,0.0,1.0
2023-04-19,28.33,30.05,28.2,28.93,63422,27.047544444142,28.6896826878386,26.9234293443277,27.6203833663617,66429.1453041365,0.0,1.0
2023-04-20,28.2,28.37,27.91,28.1,78026,26.9234293443277,27.0857337056233,26.6465571985882,26.8279561906244,81725.5919318306,0.0,1.0
2023-04-21,27.86,28.755,27.73,28.19,67682,26.5988206217365,27.453305347381,26.4747055219223,26.9138820289574,70891.1326113111,0.0,1.0
2023-04-24,26.99,28.195,26.42,27.87,111520,25.7682041845179,26.9186556866426,25.2240072084092,26.6083679371069,116807.705280775,0.0,1.0
2023-04-25,24.76,29.55,23.91,28.5,329012,23.6391528569346,28.2123169193221,22.8276310504566,27.2098488054376,344612.058194389,0.0,1.0
2023-04-26,24.43,24.84,23.6,24.65,247581,23.3240914497137,23.7155313798972,22.5316642739764,23.5341323878609,259320.018661402,0.0,1.0
2023-04-27,24.87,25.12,24.43,24.43,121791,23.7441733260082,23.9828562102664,23.3240914497137,23.3240914497137,127565.703316453,0.0,1.0
2023-04-28,25.11,25.47,24.85,24.87,101754,23.9733088948961,24.3170122482279,23.7250786952675,23.7441733260082,106578.65174982,0.0,1.0
2023-05-01,25.75,25.84,25.08,25.33,163057,24.5843370785971,24.6702629169301,23.9446669487851,24.1833498330433,170788.324963839,0.0,1.0
2023-05-02,25.34,25.8,24.92,25.53,183998,24.1928971484136,24.6320736554488,23.7919099028598,24.3742961404499,192722.239564671,0.0,1.0
2023-05-03,25.06,25.63,25.03,25.42,144510,23.9255723180444,24.4697692941532,23.8969303719334,24.2692756713763,151361.921539857,0.0,1.0
2023-05-04,23.91,24.82,23.88,24.82,112672,22.9708407810115,23.8450969546092,22.9420191489149,23.8450969546092,117278.577030883,0.15,1.0
2023-05-05,25.06,25.14,24.11,24.41,103305,24.0756700113822,24.1525276969732,23.162984994989,23.4512013159553,107528.60870647,0.0,1.0
2023-05-08,24.57,25.22,24.4256,25.22,68316,23.6049166871373,24.2293853825642,23.4661885646456,24.2293853825642,71109.0889346225,0.0,1.0
2023-05-09,24.51,24.7816,24.33,24.54,216608,23.5472734229441,23.8082052655255,23.3743436303643,23.5760950550407,225463.984073287,0.0,1.0
2023-05-10,24.81,25.2,24.26,24.92,125500,23.8354897439103,24.2101709611665,23.3070931554722,23.941169061598,130631.047796931,0.0,1.0
2023-05-11,24.57,24.67,24.16,24.46,157612,23.6049166871373,23.7009887941261,23.2110210484834,23.4992373694497,164055.941875457,0.0,1.0
2023-05-12,24.91,24.94,24.49,24.75,124265,23.9315618508991,23.9603834829957,23.5280590015463,23.7778464797171,129345.555015821,0.0,1.0
2023-05-15,25.21,25.51,24.775,24.92,87928,24.2197781718654,24.5079944928316,23.8018645064643,23.941169061598,91522.9224756055,0.0,1.0
2023-05-16,24.98,25.435,24.85,24.96,77814,23.9988123257912,24.4359404125901,23.8739185867058,23.9795979043935,80995.413173469,0.0,1.0
2023-05-17,25.53,25.64,25.005,25.18,112390,24.5272089142294,24.632888231917,24.0228303525384,24.1909565397687,116985.047505156,0.0,1.0
2023-05-18,25.79,26.055,25.36,25.52,117969,24.7769963924001,25.0315874759203,24.3638863323485,24.5176017035305,122792.144044272,0.0,1.0
2023-05-19,25.59,26.21,25.26,26.21,159888,24.5848521784226,25.1804992417529,24.2678142253597,25.1804992417529,166424.995778133,0.0,1.0
2023-05-22,25.93,26.17,25.63,25.82,109672,24.9114973421844,25.1420703989574,24.6232810212181,24.8058180244968,114155.922501872,0.0,1.0
2023-05-23,26.17,26.6,25.81,25.81,76664,25.1420703989574,25.5551804590091,24.7962108137979,24.7962108137979,79798.3956040151,0.0,1.0
2023-05-24,25.55,26.0,25.48,25.98,94687,24.5464233356271,24.9787478170765,24.479172860735,24.9595333956788,98558.263129466,0.0,1.0
2023-05-25,25.1,25.47,24.96,25.39,53939,24.1140988541777,24.4695656500361,23.9795979043935,24.3927079644451,56144.2875467621,0.0,1.0
2023-05-26,25.1,25.42,25.0,25.01,51648,24.1140988541777,24.4215295965417,24.018026747189,24.0276339578878,53759.6203714413,0.0,1.0
2023-05-30,24.86,25.14,24.68,25.13,83395,23.8835257974047,24.1525276969732,23.710596004825,24.1429204862743,86804.5914822712,0.0,1.0
2023-05-31,24.25,24.99,24.14,24.87,163259,23.2974859447733,24.0084195364901,23.1918066270857,23.8931330081036,169933.818583897,0.0,1.0
2023-06-01,24.71,24.84,24.1825,24.34,69809,23.7394176369216,23.864311376007,23.2326372725559,23.3839508410632,72663.1300052265,0.0,1.0
2023-06-02,25.79,26.14,24.815,25.15,98145,24.7769963924001,25.1132487668608,23.8402933492598,24.1621349076721,102157.642916572,0.0,1.0
2023-06-05,25.03,25.62,24.4075,25.52,104784,24.0468483792856,24.6136738105193,23.4487995132806,24.5176017035305,109068.077389272,0.0,1.0
2023-06-06,25.99,26.16,24.9,25.03,127125,24.9691406063776,25.1324631882585,23.9219546402002,24.0468483792856,132322.485666811,0.0,1.0
2023-06-07,26.96,27.1,26.29,26.29,99074,25.9010400441686,26.0355409939528,25.2573569273439,25.2573569273439,103124.624935722,0.0,1.0
2023-06-08,26.67,26.86,26.14,26.86,88613,25.6224309339012,25.8049679371798,25.1132487668608,25.8049679371798,92235.928593063,0.0,1.0
2023-06-09,26.53,26.73,26.17,26.73,81565,25.4879299841169,25.6800741980944,25.1420703989574,25.6800741980944,84899.772219575,0.0,1.0
2023-06-12,26.6,26.74,26.05,26.5,87828,25.5551804590091,25.6896814087933,25.0267838705709,25.4591083520203,91418.8339913052,0.0,1.0
2023-06-13,27.08,27.245,26.56,26.68,91532,26.0163265725551,26.1748455490865,25.5167516162136,25.6320381446001,95274.27144979,0.0,1.0
2023-06-14,26.25,27.19,26.05,27.12,97382,25.2189280845484,26.1220058902427,25.0267838705709,26.0547554153506,101363.44778136,0.0,1.0
2023-06-15,26.3,26.335,25.9,26.06,207441,25.2669641380428,25.3005893754889,24.8826757100878,25.0363910812698,215922.192717475,0.0,1.0
2023-06-16,26.42,26.625,26.235,26.59,575438,25.3822506664293,25.5791984857563,25.2045172685001,25.5455732483102,598964.692288208,0.0,1.0
2023-06-20,26.54,26.89,26.23,26.45,108835,25.4975371948158,25.8337895692765,25.1997136631507,25.4110722985259,113284.701888278,0.0,1.0
2023-06-21,26.57,26.74,26.13,26.36,94848,25.5263588269124,25.6896814087933,25.1036415561619,25.324607402236,98725.8455891896,0.0,1.0
2023-06-22,27.02,27.2004,26.16,26.61,133492,25.9586833083618,26.1319973893696,25.1324631882585,25.5647876697079,138949.799462214,0.0,1.0
2023-06-23,26.36,27.15,26.27,26.57,178918,25.324607402236,26.0835770474472,25.2381425059462,25.5263588269124,186233.034340488,0.0,1.0
2023-06-26,26.33,26.55,26.065,26.22,88936,25.2957857701394,25.5071444055147,25.0411946866192,25.1901064524518,92572.1343973532,0.0,1.0
2023-06-27,26.0,26.4,25.87,26.33,99163,24.9787478170765,25.3630362450315,24.8538540779911,25.2957857701394,103217.263686749,0.0,1.0
2023-06-28,25.89,26.12,25.68,25.99,101318,24.8730684993889,25.094034345463,24.6713170747125,24.9691406063776,105460.370523422,0.0,1.0
2023-06-29,26.44,26.6,25.96,25.96,59386,25.4014650878271,25.5551804590091,24.940318974281,24.940318974281,61813.9872866017,0.0,1.0
2023-06-30,26.47,26.8,26.23,26.63,108105,25.4302867199237,25.7473246729866,25.1997136631507,25.5840020911057,112524.855952886,0.0,1.0
2023-07-03,26.57,26.735,26.33,26.33,28046,25.5263588269124,25.6848778034439,25.2957857701394,25.2957857701394,29192.6563068743,0.0,1.0
2023-07-05,26.65,27.1,26.1,26.37,297313,25.6032165125034,26.0355409939528,25.0748199240653,25.3342146129349,309468.59532788,0.0,1.0
2023-07-06,26.24,26.45,26.09,26.45,123339,25.2093208738495,25.4110722985259,25.0652127133664,25.4110722985259,128381.6956512,0.0,1.0
2023-07-07,26.87,27.05,26.22,26.22,150083,25.8145751478787,25.9875049404585,25.1901064524518,25.1901064524518,156219.119892484,0.0,1.0
2023-07-10,27.43,27.7,26.71,26.71,96907,26.3525789470157,26.6119736358854,25.6608597766967,25.6608597766967,100869.027480934,0.0,1.0
2023-07-11,27.52,27.69,27.33,27.38,68029,26.4390438433056,26.6023664251865,26.256506840027,26.3045428935214,70810.3549846805,0.0,1.0
2023-07-12,27.34,27.99,27.26,27.99,80964,26.2661140507259,26.8905827461528,26.1892563651349,26.8905827461528,84274.2004289297,0.0,1.0
2023-07-13,27.57,27.63,27.25,27.31,74339,26.4870798968,26.5447231609932,26.179649154436,26.2372924186292,77378.3383440321,0.0,1.0
2023-07-14,27.94,28.01,27.15,27.45,60992,26.8425466926584,26.9097971675505,26.0835770474472,26.3717933684135,63485.6483444653,0.0,1.0
2023-07-17,28.25,28.32,27.6,27.76,59439,27.1403702243235,27.2076206992157,26.5159015288966,26.6696169000786,61869.154183281,0.0,1.0
2023-07-18,28.68,28.72,28.0301,28.08,89468,27.5534802843752,27.5919091271707,26.9291076610553,26.9770476424426,93125.8851338309,0.0,1.0
2023-07-19,29.32,29.375,28.605,28.94,122638,28.1683417691032,28.221181427947,27.4814262041336,27.8032677625459,127652.035376255,0.0,1.0
2023-07-20,28.21,29.19,27.62,29.14,95170,27.101941381528,28.0434480300178,26.5351159502944,27.9954119765235,99061.0105086367,0.0,1.0
2023-07-21,27.49,28.5348,27.43,28.43,53328,26.410222211209,27.4139835850275,26.3525789470157,27.3133000169033,55508.306907687,0.0,1.0
2023-07-24,28.07,28.18,27.46,27.49,59186,26.9674404317438,27.0731197494314,26.3814005791124,26.410222211209,61605.810318001,0.0,1.0
2023-07-25,27.38,27.98,27.28,27.83,51660,26.3045428935214,26.8809755354539,26.2084707865326,26.7368673749708,53772.1109895572,0.0,1.0
2023-07-26,27.13,27.6,26.92,27.26,65281,26.0643626260495,26.5159015288966,25.8626112013731,26.1892563651349,67950.0034361069,0.0,1.0
2023-07-27,26.86,27.36,26.73,27.21,263927,25.8049679371798,26.2853284721236,25.6800741980944,26.1412203116405,274717.613959367,0.0,1.0
2023-07-28,27.1,27.43,26.9,26.97,61067,26.0355409939528,26.3525789470157,25.8433967799753,25.9106472548675,63563.7147076906,0.0,1.0
2023-07-31,27.27,27.47,27.1,27.18,66177,26.1988635758337,26.3910077898112,26.0355409939528,26.1123986795438,68882.6362554381,0.0,1.0
2023-08-01,28.12,29.3,24.46,24.75,212947,27.0154764852382,28.1491273477055,23.4992373694497,23.7778464797171,221653.304663051,0.0,1.0
2023-08-02,28.0,28.07,27.4904,27.53,103469,26.9001899568516,26.9674404317438,26.4106064996369,26.4486510540045,107699.313820722,0.0,1.0
2023-08-03,28.09,28.52,27.6,27.83,117688,26.9866548531415,27.3997649131932,26.5159015288966,26.7368673749708,122499.655403388,0.0,1.0
2023-08-04,27.31,28.45,27.25,28.03,165638,26.2372924186292,27.332514438301,26.179649154436,26.9290115889483,172410.083625403,0.0,1.0
2023-08-07,28.21,28.37,27.43,27.48,111261,27.101941381528,27.25565675271,26.3525789470157,26.4006150005101,115809.888517405,0.0,1.0
2023-08-08,28.17,28.2,27.55,27.83,90409,27.0635125387325,27.0923341708292,26.4678654754022,26.7368673749708,94105.3577710973,0.0,1.0
2023-08-09,28.19,28.39,27.93,28.09,63600,27.0827269601303,27.2748711741078,26.8329394819595,26.9866548531415,66200.2760150182,0.0,1.0
2023-08-10,27.87,28.445,27.645,28.07,63108,26.9194043782494,27.474792161439,26.7020787239578,27.1125827376197,65336.5109898608,0.15,1.0
2023-08-11,27.65,27.99,27.58,27.73,45450,26.7069081829421,27.0353113938716,26.6392957571625,26.7841795266902,47054.9601395889,0.0,1.0
2023-08-14,27.42,27.62,27.2,27.62,66825,26.4847530696663,26.6779314290365,26.2722568743589,26.6779314290365,69184.7681260291,0.0,1.0
2023-08-15,27.18,27.31,27.01,27.23,114106,26.2529390384219,26.3785049720126,26.0887374329572,26.3012336282645,118135.385735708,0.0,1.0
2023-08-16,26.8,27.46,26.79,27.04,111742,25.8859001556184,26.5233887415403,25.8762412376498,26.1177141868627,115687.906620857,0.0,1.0
2023-08-17,26.84,26.96,26.59,26.8,85141,25.9245358274924,26.0404428431146,25.6830628782796,25.8859001556184,88147.5547028546,0.0,1.0
2023-08-18,27.25,27.31,26.65,26.65,153699,26.3205514642015,26.3785049720126,25.7410163860906,25.7410163860906,159126.519658849,0.0,1.0
2023-08-21,27.09,27.3,27.0,27.25,74675,26.1660087767053,26.3688460540441,26.0790785149886,26.3205514642015,77311.9724625698,0.0,1.0
2023-08-22,27.24,27.37,26.99,27.13,86181,26.310892546233,26.4364584798237,26.0694195970201,26.2046444485793,89224.2798633644,0.0,1.0
2023-08-23,27.24,27.37,27.085,27.19,80857,26.310892546233,26.4364584798237,26.161179317721,26.2625979563904,83712.2752916774,0.0,1.0
2023-08-24,27.27,27.52,27.03,27.08,132151,26.3398693001385,26.5813422493514,26.1080552688942,26.1563498587368,136817.602583208,0.0,1.0
2023-08-25,27.61,27.79,27.28,27.48,79173,26.668272511068,26.8421330345013,26.3495282181071,26.5427065774773,81968.808781775,0.0,1.0
2023-08-28,27.39,28.035,27.39,27.72,52480,26.4557763157607,27.0787765247299,26.4557763157607,26.7745206087217,54333.2080995737,0.0,1.0
2023-08-29,27.22,27.58,27.11,27.33,47177,26.291574710296,26.6392957571625,26.1853266126423,26.3978228079496,48842.9450936278,0.0,1.0
2023-08-30,27.23,27.51,27.07,27.09,52775,26.3012336282645,26.5716833313829,26.1466909407682,26.1660087767053,54638.6253326029,0.0,1.0
2023-08-31,26.49,27.35,26.47,27.29,64387,25.5864736985944,26.4171406438867,25.5671558626574,26.3591871360756,66660.6758747571,0.0,1.0
2023-09-01,26.87,27.1825,26.63,26.63,69840,25.953512581398,26.255353767914,25.7216985501536,25.7216985501536,72306.2357788533,0.0,1.0
2023-09-05,25.82,26.65,25.195,26.65,126362,24.939326194704,25.7410163860906,24.3356438216718,25.7410163860906,130824.177627255,0.0,1.0
2023-09-06,25.44,26.9473,25.34,25.92,83013,24.5722873119004,26.0281760172946,24.4756981322153,25.0359153743891,85944.4093744267,0.0,1.0
2023-09-07,24.67,25.435,24.24,25.23,200510,23.8285506283248,24.5674578529162,23.4132171556787,24.3694500345616,207590.54032099,0.0,1.0
2023-09-08,24.4,24.83,24.1,24.83,124929,23.5677598431749,23.983093315821,23.2779923041195,23.983093315821,129340.574593591,0.0,1.0
2023-09-11,24.46,24.76,24.32,24.6,91332,23.625713350986,23.9154808900414,23.4904884994268,23.7609382025452,94557.1753458512,0.0,1.0
2023-09-12,24.29,24.71,24.09,24.58,154689,23.4615117455213,23.8671863001989,23.268333386151,23.7416203666082,160151.479186642,0.0,1.0
2023-09-13,24.14,24.61,23.97,24.25,129003,23.3166279759936,23.7705971205137,23.1524263705288,23.4228760736472,133558.438347357,0.0,1.0
2023-09-14,24.56,24.59,24.21,24.39,81971,23.7223025306712,23.7512792845767,23.3842404017732,23.5581009252064,84865.613588608,0.0,1.0
2023-09-15,24.88,24.94,24.29,24.54,576042,24.0313879056636,24.0893414134747,23.4615117455213,23.7029846947341,596383.572029243,0.0,1.0
2023-09-18,25.66,25.71,24.78,24.97,107303,24.7847835072077,24.8330780970503,23.9347987259785,24.1183181673802,111092.153748258,0.0,1.0
2023-09-19,26.09,26.225,25.39,25.62,105025,25.2001169798538,25.3305123724288,24.5239927220578,24.7461478353337,108733.711521679,0.0,1.0
2023-09-20,25.58,26.42,25.55,26.23,74869,24.7075121634596,25.5188612728148,24.6785354095541,25.335341831413,77512.8231175112,0.0,1.0
2023-09-21,25.65,25.82,25.46,25.49,179204,24.7751245892392,24.939326194704,24.5916051478374,24.620581901743,185532.168907698,0.0,1.0
2023-09-22,25.23,26.075,25.21,25.62,92364,24.3694500345616,25.1856286029011,24.3501321986246,24.7461478353337,95625.6180051263,0.0,1.0
2023-09-25,25.35,25.36,25.04,25.06,57195,24.4853570501838,24.4950159681523,24.1859305931598,24.2052484290969,59214.7072647698,0.0,1.0
2023-09-26,24.73,25.41,24.66,25.08,90065,23.8865041361359,24.5433105579949,23.8188917103563,24.2245662650339,93245.4342128069,0.0,1.0
2023-09-27,24.91,25.1,24.77,24.94,61346,24.0603646595692,24.2438841009709,23.92513980801,24.0893414134747,63512.29009292,0.0,1.0
2023-09-28,25.15,25.52,24.95,24.95,153303,24.2921786908135,24.6495586556485,24.0990003314432,24.0990003314432,158716.535847731,0.0,1.0
2023-09-29,25.02,25.26,24.93,25.26,114277,24.1666127572228,24.3984267884672,24.0796824955062,24.3984267884672,118312.4241996,0.0,1.0
2023-10-02,25.05,25.08,24.785,25.0,126071,24.1955895111284,24.2245662650339,23.9396281849627,24.1472949212858,130522.901644843,0.0,1.0
2023-10-03,25.03,25.16,24.76,25.02,76101,24.1762716751913,24.301837608782,23.9154808900414,24.1666127572228,78788.3283076537,0.0,1.0
2023-10-04,25.38,25.39,24.965,25.03,103962,24.5143338040893,24.5239927220578,24.113488708396,24.1762716751913,107633.17417012,0.0,1.0
2023-10-05,25.32,25.41,25.15,25.36,70891,24.4563802962782,24.5433105579949,24.2921786908135,24.4950159681523,73394.3493785611,0.0,1.0
2023-10-06,25.55,25.585,25.14,25.16,61050,24.6785354095541,24.7123416224439,24.282519772845,24.301837608782,63205.8375472365,0.0,1.0
2023-10-09,25.73,25.75,25.19,25.31,109998,24.8523959329873,24.8717137689244,24.3308143626876,24.4467213783097,113882.321351694,0.0,1.0
2023-10-10,25.93,25.97,25.76,25.78,46980,25.0455742923576,25.0842099642317,24.8813726868929,24.9006905228299,48638.9885007236,0.0,1.0
2023-10-11,25.98,26.03,25.76,25.98,51781,25.0938688822002,25.1421634720428,24.8813726868929,25.0938688822002,53609.5245541926,0.0,1.0
2023-10-12,25.97,26.07,25.5292,26.07,65890,25.0842099642317,25.1807991439168,24.6584448601796,25.1807991439168,68216.7507942246,0.0,1.0
2023-10-13,25.48,26.06,25.28,25.98,49669,24.6109229837745,25.1711402259483,24.4177446244042,25.0938688822002,51422.9442282341,0.0,1.0
2023-10-16,25.26,25.79,25.22,25.77,114481,24.3984267884672,24.9103494407984,24.3597911165931,24.8910316048614,118523.627981084,0.0,1.0
2023-10-17,25.65,25.897,25.23,25.23,116272,24.7751245892392,25.0136998630615,24.3694500345616,24.3694500345616,120377.872945001,0.0,1.0
2023-10-18,25.15,25.57,25.12,25.45,67909,24.2921786908135,24.6978532454911,24.263201936908,24.5819462298689,70307.0470433299,0.0,1.0
2023-10-19,24.64,25.06,24.44,25.06,129690,23.7995738744193,24.2052484290969,23.606395515049,24.2052484290969,134269.698140886,0.0,1.0
2023-10-20,24.55,25.02,24.47,24.83,127101,23.7126436127026,24.1666127572228,23.6353722689545,23.983093315821,131589.27367881,0.0,1.0
2023-10-23,23.57,24.43,23.51,24.43,192980,22.7660696517882,23.5967365970805,22.7081161439772,23.5967365970805,199794.636033837,0.0,1.0
2023-10-24,23.0,23.88,22.52,23.69,135074,22.2155113275829,23.0654961088122,21.7518832650942,22.8819766674104,139843.821471834,0.0,1.0
2023-10-25,23.04,23.9351,22.73,23.05,89290,22.254146999457,23.1187167468187,21.954720542433,22.2638059174255,92443.0669056961,0.0,1.0
2023-10-26,24.74,26.05,24.38,24.55,151252,23.8961630541044,25.1614813079798,23.5484420072379,23.7126436127026,156593.109593688,0.0,1.0
2023-10-27,24.2,24.66,23.84,24.66,99313,23.3745814838046,23.8188917103563,23.0268604369381,23.8188917103563,102820.00564011,0.0,1.0
2023-10-30,24.14,24.77,24.07,24.54,239348,23.3166279759936,23.92513980801,23.249015550214,23.7029846947341,247800.013190106,0.0,1.0
2023-10-31,24.34,24.54,23.975,24.28,77759,23.5098063353638,23.7029846947341,23.1572558295131,23.4518528275528,80504.8766885434,0.0,1.0
2023-11-01,24.26,24.455,24.03,24.15,109226,23.4325349916157,23.6208838920018,23.2103798783399,23.3262868939621,113083.059982547,0.0,1.0
2023-11-02,24.69,24.76,24.07,24.36,106270,23.8478684642618,23.9154808900414,23.249015550214,23.5291241713009,110022.675776328,0.0,1.0
2023-11-03,25.09,25.71,25.06,25.09,93453,24.2342251830024,24.8330780970503,24.2052484290969,24.2342251830024,96753.0734856987,0.0,1.0
2023-11-06,25.67,25.68,24.9,25.04,97729,24.939326194704,24.9490415535644,24.1912435624514,24.3272585864974,100592.269831762,0.15,1.0
2023-11-07,25.09,25.7,24.93,25.46,122841,24.3758353807995,24.9684722712852,24.2203896390327,24.7353036586351,126440.002644082,0.0,1.0
2023-11-08,25.62,25.89,25.125,25.23,96816,24.8907494004018,25.1530640896332,24.4098391368109,24.5118504048454,99652.5207055421,0.0,1.0
2023-11-09,25.51,25.8769,25.35,25.62,55695,24.7838804529372,25.1403369695261,24.6284347111704,24.8907494004018,57326.7552955623,0.0,1.0
2023-11-10,25.68,26.275,25.52,25.62,122980,24.9490415535644,25.5271054057595,24.7935958117976,24.8907494004018,126583.075074033,0.0,1.0
2023-11-13,25.33,25.82,25.32,25.66,51061,24.6090039934496,25.0850565776103,24.5992886345892,24.9296108358435,52556.9880985134,0.0,1.0
2023-11-14,27.0,27.035,26.01,26.01,148846,26.2314689231401,26.2654726791516,25.2696483959583,25.2696483959583,153206.898621479,0.0,1.0
2023-11-15,27.25,27.49,26.91,26.91,126371,26.4743528946507,26.7075215073008,26.1440306933963,26.1440306933963,130073.424785986,0.0,1.0
2023-11-16,27.04,27.21,26.8,27.21,128220,26.2703303585818,26.435491459209,26.0371617459317,26.435491459209,131976.596893743,0.0,1.0
2023-11-17,27.15,27.485,26.98,27.34,123031,26.3771993060465,26.7026638278706,26.2120382054193,26.5617911243945,126635.569274949,0.0,1.0
2023-11-20,27.78,27.8,26.955,27.15,109363,26.9892669142531,27.0086976319739,26.1877498082682,26.3771993060465,112567.123429187,0.0,1.0
2023-11-21,27.22,27.8439,27.21,27.7,67608,26.4452068180694,27.0513480573712,26.435491459209,26.9115440433697,69588.7830509449,0.0,1.0
2023-11-22,27.35,27.68,27.24,27.49,52268,26.5715064832549,26.8921133256488,26.4646375357903,26.7075215073008,53799.3508535497,0.0,1.0
2023-11-24,27.24,27.44,27.17,27.36,19791,26.4646375357903,26.6589447129987,26.3966300237673,26.5812218421153,20370.837849977,0.0,1.0
2023-11-27,27.4,27.605,27.16,27.26,58606,26.620083277557,26.8192481341957,26.3869146649069,26.4840682535111,60323.0419400615,0.0,1.0
2023-11-28,26.97,27.33,26.95,27.33,85482,26.2023228465589,26.5520757655341,26.182892128838,26.5520757655341,87986.456525276,0.0,1.0
2023-11-29,27.11,27.23,26.975,27.03,111117,26.3383378706048,26.4549221769298,26.2071805259891,26.2606149997214,114372.51222151,0.0,1.0
2023-11-30,27.18,27.485,26.91,27.27,183304,26.4063453826277,26.7026638278706,26.1440306933963,26.4937836123715,188674.451076358,0.0,1.0
2023-12-01,27.92,27.98,27.05,27.25,82014,27.125281938299,27.1835740914615,26.2800457174422,26.4743528946507,84416.8508629184,0.0,1.0
2023-12-04,28.64,28.68,27.91,27.91,80178,27.8247877762494,27.8636492116911,27.1155665794385,27.1155665794385,82527.0596299055,0.0,1.0
2023-12-05,28.07,28.51,28.05,28.51,101685,27.2710123212053,27.6984881110639,27.2515816034845,27.6984881110639,104664.172946032,0.0,1.0
2023-12-06,27.62,28.495,27.61,28.07,62156,26.8338211724863,27.6839150727732,26.8241058136259,27.2710123212053,63977.0500431092,0.0,1.0
2023-12-07,28.17,28.17,27.59,27.73,68748,27.3681659098095,27.3681659098095,26.804675095905,26.9406901199509,70762.182836149,0.0,1.0
2023-12-08,28.1,28.45,27.82,28.08,67387,27.3001583977866,27.6401959579013,27.0281283496947,27.2807276800657,69361.3081803043,0.0,1.0
2023-12-11,28.15,28.26,28.02,28.1,100579,27.3487351920887,27.4556041395533,27.2224355269032,27.3001583977866,103525.769294772,0.0,1.0
2023-12-12,28.05,28.39,27.845,28.24,151238,27.2515816034845,27.5819038047388,27.0524167468458,27.4361734218325,155668.979574293,0.0,1.0
2023-12-13,28.07,28.12,27.2,27.99,197208,27.2710123212053,27.3195891155074,26.4257761003486,27.1932894503219,202985.811263619,0.0,1.0
2023-12-14,28.54,29.12,28.27,28.49,171255,27.7276341876451,28.2911250015496,27.4653194984137,27.679057393343,176272.438785197,0.0,1.0
2023-12-15,28.07,29.18,28.05,28.94,320232,27.2710123212053,28.3494171547122,27.2515816034845,28.116248542062,329614.175452168,0.0,1.0
2023-12-18,28.2,28.49,27.97,28.27,129256,27.3973119863908,27.679057393343,27.1738587326011,27.4653194984137,133042.949680998,0.0,1.0
2023-12-19,28.98,29.14,28.42,28.42,124844,28.1551099775037,28.3105557192705,27.6110498813201,27.6110498813201,128501.686652647,0.0,1.0
2023-12-20,28.78,29.7,28.73,28.98,123881,27.9608028002953,28.8546158154541,27.9122260059932,28.1551099775037,127510.472623567,0.0,1.0
2023-12-21,29.59,29.88,28.695,28.98,194962,28.7477468679895,29.0294922749417,27.8782222499817,28.1551099775037,200674.007827155,0.0,1.0
2023-12-22,29.24,29.85,28.98,29.52,73877,28.4077093078747,29.0003461983605,28.1551099775037,28.6797393559665,76041.4525715101,0.0,1.0
2023-12-26,29.28,29.75,29.115,29.35,67106,28.4465707433164,28.9031926097562,28.2862673221194,28.5145782553394,69072.0754262322,0.0,1.0
2023-12-27,29.48,29.52,29.12,29.26,111035,28.6408779205248,28.6797393559665,28.2911250015496,28.4271400255956,114288.10978082,0.0,1.0
2023-12-28,29.46,29.595,29.245,29.31,57000,28.621447202804,28.7526045474197,28.4125669873049,28.4757168198977,58669.9892602038,0.0,1.0
2023-12-29,29.53,29.64,29.3,29.37,87202,28.689454714827,28.7963236622916,28.4660014610372,28.5340089730602,89756.849183654,0.0,1.0
2024-01-02,28.56,29.6725,28.44,29.3,255642,27.747064905366,28.827898578588,27.6304805990409,28.4660014610372,263131.813937842,0.0,1.0
2024-01-03,27.92,28.73,27.84,28.46,84383,27.125281938299,27.9122260059932,27.0475590674156,27.6499113167618,86855.257960417,0.0,1.0
2024-01-04,27.23,28.04,27.1545,28.04,94376,26.4549221769298,27.241866244624,26.3815712175336,27.241866244624,97141.0334459824,0.0,1.0
2024-01-05,27.31,27.44,26.65,27.09,157244,26.5326450478132,26.6589447129987,25.8914313630253,26.3189071528839,161850.943705816,0.0,1.0
2024-01-08,27.88,28.01,27.33,27.4,150489,27.0864205028573,27.2127201680428,26.5520757655341,26.620083277557,154898.035329453,0.0,1.0
2024-01-09,27.21,27.56,27.01,27.56,87694,26.435491459209,26.7755290193238,26.2411842820005,26.7755290193238,90263.2638277949,0.0,1.0
2024-01-10,27.3,27.3,26.86,27.2,88716,26.5229296889528,26.5229296889528,26.0954538990942,26.4257761003486,91315.2064422498,0.0,1.0
2024-01-11,27.26,27.33,26.52,27.33,115704,26.4840682535111,26.5520757655341,25.7651316978398,26.5520757655341,119093.90240987,0.0,1.0
2024-01-12,27.22,27.62,27.06,27.62,72312,26.4452068180694,26.8338211724863,26.2897610763026,26.8338211724863,74430.6011119975,0.0,1.0
2024-01-16,27.12,27.24,26.73,26.95,107127,26.3480532294652,26.4646375357903,25.9691542339087,26.182892128838,110265.612973296,0.0,1.0
2024-01-17,27.2,27.26,26.81,26.81,154695,26.4257761003486,26.4840682535111,26.0468771047921,26.0468771047921,159227.262958021,0.0,1.0
2024-01-18,27.62,27.64,27.1,27.35,91539,26.8338211724863,26.8532518902071,26.3286225117443,26.5715064832549,94220.9148577157,0.0,1.0
2024-01-19,27.68,27.8,27.07,27.8,70718,26.8921133256488,27.0086976319739,26.2994764351631,27.0086976319739,72789.9000088263,0.0,1.0
2024-01-22,28.38,28.43,27.83,27.92,74132,27.5721884458784,27.6207652401805,27.0378437085552,27.125281938299,76303.9235760952,0.0,1.0
2024-01-23,28.2,28.695,28.175,28.6,116253,27.3973119863908,27.8782222499817,27.3730235892397,27.7859263408077,119658.987043271,0.0,1.0
2024-01-24,29.27,29.27,28.2,28.33,135215,28.436855384456,28.436855384456,27.3973119863908,27.5236116515763,139176.536803832,0.0,1.0
2024-01-25,29.16,29.6,28.8837,29.57,167017,28.3299864369913,28.7574622268499,28.0615510716779,28.7283161502686,171910.273618798,0.0,1.0
2024-01-26,29.56,29.7,28.8,29.37,292401,28.7186007914082,28.8546158154541,27.9802335180161,28.5340089730602,300967.781222331,0.0,1.0
2024-01-29,30.22,30.34,29.6,29.9,108438,29.3598144761961,29.4763987825212,28.7574622268499,29.0489229926626,111615.02272628,0.0,1.0
2024-01-30,30.21,30.4,29.8,30.01,193732,29.3500991173357,29.5346909356837,28.9517694040584,29.1557919401272,199407.971216803,0.0,1.0
2024-01-31,29.97,30.54,29.94,29.98,152565,29.1169305046855,29.6707059597296,29.0877844281043,29.126645863546,157034.858096193,0.0,1.0
2024-02-01,30.41,30.47,29.49,30.25,145953,29.5444062945441,29.6026984477066,28.6505932793853,29.3889605527774,150229.139342009,0.0,1.0
2024-02-02,30.73,30.83,29.97,30.13,113631,29.8552977780776,29.9524513666818,29.1169305046855,29.2723762464523,116960.167537302,0.0,1.0
2024-02-05,30.61,30.675,30.08,30.63,114622,29.7387134717526,29.8018633043453,29.2237994521502,29.7581441894734,117980.201911984,0.0,1.0
2024-02-06,30.47,30.86,30.195,30.68,116064,29.6026984477066,29.9815974432631,29.335526079045,29.8067209837755,119464.449710461,0.0,1.0
2024-02-07,29.65,30.48,29.65,30.47,147847,28.806039021152,29.6124138065671,28.806039021152,29.6026984477066,152178.62986234,0.0,1.0
2024-02-08,30.05,30.215,29.51,29.59,102868,29.1946533755689,29.3549567967659,28.6700239971061,28.7477468679895,105881.832547696,0.0,1.0
2024-02-09,30.05,30.44,29.915,30.29,155388,29.1946533755689,29.5735523711254,29.0634960309532,29.427821988219,159940.566511659,0.0,1.0
2024-02-12,30.9,31.03,30.1,30.1,68662,30.0204588787048,30.1467585438903,29.243230169871,29.243230169871,70673.66320323,0.0,1.0
2024-02-13,28.89,30.4,28.78,30.22,149138,28.0676717477599,29.5346909356837,27.9608028002953,29.3598144761961,153507.45365418,0.0,1.0
2024-02-14,29.75,29.79,29.16,29.38,134975,28.9031926097562,28.9420540451979,28.3299864369913,28.5437243319206,138929.505270106,0.0,1.0
2024-02-15,29.82,30.19,29.53,29.82,116041,28.9712001217792,29.3306683996148,28.689454714827,28.9712001217792,119440.775855146,0.0,1.0
2024-02-16,28.84,29.795,28.84,29.65,104411,28.0190949534578,28.9469117246281,28.0190949534578,28.806039021152,107470.03944995,0.0,1.0
2024-02-20,28.9,29.195,28.515,28.56,350706,28.0773871066203,28.3639901930028,27.7033457904941,27.747064905366,360981.004447177,0.0,1.0
2024-02-21,29.31,29.31,28.515,28.98,80459,28.4757168198977,28.4757168198977,27.7033457904941,28.1551099775037,82816.2923839777,0.0,1.0
2024-02-22,29.01,29.4,28.8,29.23,98423,28.184256054085,28.5631550496415,27.9802335180161,28.3979939490143,101306.602683457,0.0,1.0
2024-02-23,29.55,29.59,28.805,29.06,116310,28.7088854325478,28.7477468679895,27.9850911974463,28.2328328483871,119717.657032532,0.0,1.0
2024-02-26,28.95,29.7,28.58,29.7,236888,28.1259639009225,28.8546158154541,27.7664956230868,28.8546158154541,243828.358173178,0.0,1.0
2024-02-27,34.44,34.88,30.3183,30.36,465890,33.4596959152943,33.8871717051529,29.455316453794,29.495829500242,479539.671867304,0.0,1.0
2024-02-28,33.8,34.3799,33.18,33.77,286038,32.8379129482273,33.4013066085431,32.2355606988811,32.808766871646,294418.357684389,0.0,1.0
2024-02-29,34.0,34.36,33.65,33.93,230593,33.0322201254357,33.3819730444109,32.6921825653209,32.9642126134127,237348.926903126,0.0,1.0
2024-03-01,34.04,34.38,33.265,33.9,231272,33.0710815608774,33.4014037621318,32.3181412491947,32.9350665368315,238047.820283962,0.0,1.0
2024-03-04,33.42,35.38,33.38,34.46,110161,32.4687293115312,34.372939648174,32.4298678760895,33.4791266330151,113388.50327883,0.0,1.0
2024-03-05,32.41,33.325,32.19,33.05,137745,31.4874780666286,32.3764334023572,31.2737401716993,32.1092610336956,141780.66088854,0.0,1.0
2024-03-06,32.39,32.875,32.1,32.83,137866,31.4680473489077,31.9392422536382,31.1863019419555,31.8955231387663,141905.205953461,0.0,1.0
2024-03-07,32.92,33.12,32.09,32.27,177963,32.1286917514164,32.3238842893959,31.3186427188017,31.4943160029832,182346.109991912,0.15,1.0
2024-03-08,33.13,33.305,32.95,33.23,143276,32.3336439162949,32.5044373870269,32.1579706321134,32.4312401852846,146804.79231751,0.0,1.0
2024-03-11,31.79,33.11,31.71,32.98,125297,31.0258539118326,32.3141246624969,30.9477768966408,32.1872495128103,128382.981539177,0.0,1.0
2024-03-12,31.29,32.05,31.0,31.63,243433,30.537872566884,31.2796042112059,30.2548433868138,30.869699881449,249428.59242461,0.0,1.0
2024-03-13,31.37,31.78,31.19,31.19,144362,30.6159495820757,31.0160942849336,30.4402762978942,30.4402762978942,147917.539773168,0.0,1.0
2024-03-14,31.49,31.85,31.21,31.21,242681,30.7330651048634,31.0844116732264,30.4597955516922,30.4597955516922,248658.071166181,0.0,1.0
2024-03-15,31.94,31.94,31.28,31.28,200201,31.1722483153172,31.1722483153172,30.528112939985,30.528112939985,205131.817099569,0.0,1.0
2024-03-18,32.05,32.38,31.705,32.3,126478,31.2796042112059,31.6016718988719,30.9428970831913,31.5235948836802,129593.068781471,0.0,1.0
2024-03-19,31.82,32.48,31.75,31.75,127131,31.0551327925295,31.6992681678617,30.9868154042367,30.9868154042367,130262.151735932,0.0,1.0
2024-03-20,32.85,32.905,31.43,31.63,98754,32.0603743631236,32.114052311068,30.6745073434696,30.869699881449,101186.245152876,0.0,1.0
2024-03-21,32.83,33.27,32.66,33.02,151914,32.0408551093257,32.4702786928805,31.8749414520432,32.2262880204062,155655.540496121,0.0,1.0
2024-03-22,32.14,33.01,32.14,33.01,58189,31.3674408532966,32.2165283935072,31.3674408532966,32.2165283935072,59622.1562589939,0.0,1.0
2024-03-25,32.5,32.86,32.17,32.31,133733,31.7187874216596,32.0701339900226,31.3967197339935,31.5333545105791,137026.754592518,0.0,1.0
2024-03-26,32.52,32.985,32.435,32.64,83092,31.7383066754576,32.1921293262598,31.6553498468163,31.8554221982452,85138.5005391451,0.0,1.0
2024-03-27,33.28,33.41,32.805,32.85,126910,32.4800383197794,32.6069134694661,32.0164560420783,32.0603743631236,130035.708653335,0.0,1.0
2024-03-28,33.66,33.77,32.9975,33.22,118887,32.8509041419404,32.9582600378291,32.2043288598835,32.4214805583856,121815.10751453,0.0,1.0
2024-04-01,32.63,33.83,32.6,33.66,131278,31.8456625713462,33.0168177992229,31.8163836906493,32.8509041419404,134511.289579959,0.0,1.0
2024-04-02,32.35,32.47,31.98,32.32,122805,31.572393018175,31.6895085409627,31.211286822913,31.5431141374781,125829.605241296,0.0,1.0
2024-04-03,32.7,32.7,32.25,32.32,77935,31.9139799596391,31.9139799596391,31.4747967491853,31.5431141374781,79854.4870687705,0.0,1.0
2024-04-04,32.45,32.92,32.215,32.92,168911,31.6699892871647,32.1286917514164,31.4406380550389,32.1286917514164,173071.165269431,0.0,1.0
2024-04-05,32.17,32.64,32.065,32.39,75837,31.3967197339935,31.8554221982452,31.2942436515543,31.6114315257709,77704.8147280985,0.0,1.0
2024-04-08,32.17,32.61,32.165,32.33,44584,31.3967197339935,31.8261433175483,31.391839920544,31.5528737643771,45682.0741832818,0.0,1.0
2024-04-09,31.99,32.615,31.93,32.35,50136,31.221046449812,31.8310231309978,31.1624886884182,31.572393018175,51370.8162401987,0.0,1.0
2024-04-10,30.67,31.58,30.32,31.31,91019,29.9327756991477,30.8209017469542,29.5911887576837,30.5573918206819,93260.7372619802,0.0,1.0
2024-04-11,31.04,31.17,30.83,30.84,58344,30.2938818944097,30.4207570440963,30.0889297295312,30.0986893564302,59780.9738056117,0.0,1.0
2024-04-12,30.62,30.77,30.1,30.77,64926,29.8839775646528,30.0303719681374,29.3764769659063,30.0303719681374,66525.0840755374,0.0,1.0
2024-04-15,30.19,30.62,29.7706,30.62,59592,29.464313607997,29.8839775646528,29.0549948558541,29.8839775646528,61059.7112132185,0.0,1.0
2024-04-16,29.81,30.01,29.5,29.96,52428,29.0934477858361,29.2886403238155,28.7908993519679,29.2398421893207,53719.2666714763,0.0,1.0
2024-04-17,29.42,30.25,29.38,29.88,84015,28.7128223367762,29.5228713693909,28.6737838291803,29.1617651741289,86084.233413521,0.0,1.0
2024-04-18,29.54,29.935,29.52,29.63,81515,28.8299378595638,29.2154431220732,28.8104186057659,28.9177745016546,83522.6600809757,0.0,1.0
2024-04-19,30.5,30.59,29.31,29.31,105713,29.7668620418652,29.8546986839559,28.6054664408875,28.6054664408875,108316.640681349,0.0,1.0
2024-04-22,30.68,31.135,30.42,30.81,90843,29.9425353260467,30.3865983499499,29.6887850266734,30.0694104757333,93080.402499369,0.0,1.0
2024-04-23,30.77,30.97,30.455,30.61,227977,30.0303719681374,30.2255645061169,29.7229437208198,29.8742179377539,233591.921453482,0.0,1.0
2024-04-24,30.87,30.945,30.3513,30.52,83142,30.1279682371271,30.2011654388694,29.6217363898774,29.7863812956631,85189.7320057963,0.0,1.0
2024-04-25,30.28,30.49,29.87,30.49,146663,29.5521502500878,29.7571024149662,29.1520055472299,29.7571024149662,150275.211868443,0.0,1.0
2024-04-26,30.26,30.61,30.1,30.23,56694,29.5326309962898,29.8742179377539,29.3764769659063,29.5033521155929,58090.3354061318,0.0,1.0
2024-04-29,30.37,30.72,29.94,30.08,148783,29.6399868921785,29.9815738336426,29.2203229355227,29.3569577121083,152447.426054442,0.0,1.0
2024-04-30,29.48,30.16,29.36,30.09,138962,28.77138009817,29.4350347273001,28.6542645753823,29.3667173390073,142384.54137487,0.0,1.0
2024-05-01,29.39,30.08,29.25,29.47,108229,28.6835434560793,29.3569577121083,28.5469086794936,28.761620471271,110894.608083223,0.0,1.0
2024-05-02,29.63,29.87,29.28,29.72,72241,28.9177745016546,29.1520055472299,28.5761875601906,29.0056111437453,74020.2476465651,0.0,1.0
2024-05-03,29.83,30.33,29.54,30.14,61252,29.112967039634,29.6009483845826,28.8299378595638,29.4155154735022,62760.5959060286,0.0,1.0
2024-05-06,30.31,30.44,29.56,29.81,84801,29.5814291307847,29.7083042804713,28.8494571133618,29.0934477858361,86889.5920692733,0.0,1.0
2024-05-07,29.42,31.48,29.355,30.37,174269,28.7128223367762,30.7233054779644,28.6493847619329,29.6399868921785,178561.129235742,0.0,1.0
2024-05-08,31.8,31.8,29.03,29.41,277840,31.0356135387315,31.0356135387315,28.3321968877163,28.7030627098772,284683.013885767,0.0,1.0
2024-05-09,32.34,32.44,31.32,31.87,219339,31.5626333912761,31.6602296602658,30.5671514475809,31.1039309270244,224741.173274871,0.0,1.0
2024-05-10,33.22,33.22,32.15,32.22,154592,32.4214805583856,32.4214805583856,31.3772004801956,31.4455178684884,158399.497849944,0.0,1.0
2024-05-13,33.71,33.93,32.401,33.65,165928,32.8997022764352,33.1144140682126,31.6221671153598,32.8411445150414,170014.695969038,0.0,1.0
2024-05-14,34.74,34.86,34.075,34.21,186628,33.9049438470294,34.022059369817,33.2559286582477,33.3876836213839,191224.523162514,0.0,1.0
2024-05-15,34.76,34.9799,34.17,34.79,187488,34.0708575043119,34.2863978255201,33.4925546870638,34.1002627323076,191280.271686007,0.15,1.0
2024-05-16,35.67,35.713,34.57,34.75,162045,34.9628160868471,35.0049635803076,33.8846243936727,34.0610557616467,165322.642651044,0.0,1.0
2024-05-17,35.97,36.175,35.58,35.83,162658,35.2568683668038,35.4578040914408,34.8746004028601,35.1196439694907,165948.041644812,0.0,1.0
2024-05-20,35.13,36.15,35.08,36.15,151860,34.4335219829251,35.4332997347778,34.384513269599,35.4332997347778,154931.63326846,0.0,1.0
2024-05-21,35.41,35.5075,34.555,35.09,184343,34.7079707775513,34.8035377685373,33.8699217796748,34.3943150122642,188071.658577688,0.0,1.0
2024-05-22,35.71,35.8,34.93,35.35,183343,35.002023057508,35.090238741495,34.2374871296207,34.64916032156,187051.431834184,0.0,1.0
2024-05-23,35.81,35.92,35.04,35.72,190812,35.1000404841602,35.2078596534777,34.3453062989381,35.0118248001732,194671.505381413,0.0,1.0
2024-05-24,35.56,36.36,35.48,36.16,117346,34.8549969175297,35.6391363307474,34.7765829762079,35.443101477443,119719.527443176,0.0,1.0
2024-05-28,34.98,35.65,34.82,35.56,175033,34.2864958429468,34.9432126015167,34.1296679603032,34.8549969175297,178573.347595669,0.0,1.0
2024-05-29,34.54,34.8,34.04,34.48,176120,33.855219165677,34.1100644749728,33.3651320324159,33.7964087096857,179682.334065858,0.0,1.0
2024-05-30,33.66,34.775,33.64,34.75,208775,32.9926658111375,34.0855601183097,32.973062325807,34.0610557616467,212997.838374968,0.0,1.0
2024-05-31,34.28,34.8099,33.85,34.45,357155,33.6003738563812,34.1197682002114,33.1788989217767,33.76700348169,364379.082576036,0.0,1.0
2024-06-03,34.8,35.26,34.3525,34.64,158180,34.1100644749728,34.560944637573,33.6714364907041,33.9532365923292,161379.466287403,0.0,1.0
2024-06-04,34.77,35.2875,34.49,34.49,196306,34.0806592469771,34.5878994299024,33.8062104523509,33.8062104523509,200276.631110222,0.0,1.0
2024-06-05,34.82,35.11,34.26,34.81,224906,34.1296679603032,34.4139184975947,33.5807703710508,34.119866217638,229455.115974425,0.0,1.0
2024-06-06,34.1,34.855,34.09,34.6,94220,33.4239424884072,34.1639740596315,33.414140745742,33.9140296216683,96125.7637729112,0.0,1.0
2024-06-07,33.54,34.02,33.2,34.02,116924,32.8750448991548,33.3455285470855,32.5417856485373,33.3455285470855,119288.991757417,0.0,1.0
2024-06-10,33.49,33.52,32.665,33.16,179901,32.8260361858287,32.8554414138244,32.0173924159479,32.5025786778764,183539.811383045,0.0,1.0
2024-06-11,33.56,33.62,33.05,33.18,149485,32.8946483844853,32.9534588404766,32.3947595085589,32.5221821632068,152508.594752638,0.0,1.0
2024-06-12,33.98,34.64,33.92,34.34,102193,33.3063215764246,33.9532365923292,33.2475111204333,33.6591843123726,104260.031598865,0.0,1.0
2024-06-13,34.06,34.1,33.02,33.75,290984,33.3847355177464,33.4239424884072,32.3653542805633,33.0808814951245,296869.658731657,0.0,1.0
2024-06-14,33.68,34.14,33.15,33.72,250813,33.0122692964679,33.4631494590681,32.4927769352111,33.0514762671288,255886.130218374,0.0,1.0
2024-06-17,33.54,33.89,33.315,33.54,202324,32.8750448991548,33.2181058924376,32.6545056891873,32.8750448991548,206416.355652626,0.0,1.0
2024-06-18,33.17,33.46,32.71,33.22,305103,32.5123804205416,32.796630957833,32.0615002579414,32.5613891338677,311274.240123185,0.0,1.0
2024-06-20,33.66,33.93,32.93,33.15,226255,32.9926658111375,33.2573128630985,32.2771385965763,32.4927769352111,230831.401851411,0.0,1.0
2024-06-21,34.14,34.28,33.41,33.82,2347727,33.4631494590681,33.6003738563812,32.7476222445069,33.149493693781,2395213.87184553,0.0,1.0
2024-06-24,33.81,34.95,33.665,34.12,349768,33.1396919511158,34.2570906149511,32.9975666824701,33.4435459737377,356842.667621774,0.0,1.0
2024-06-25,32.71,33.82,32.69,33.82,157297,32.0615002579414,33.149493693781,32.0418967726109,33.149493693781,160478.606072889,0.0,1.0
2024-06-26,31.37,32.67,31.22,32.63,155104,30.7480667408016,32.0222932872805,30.6010406008233,31.9830863166196,158241.248824386,0.0,1.0
2024-06-27,31.28,31.76,31.04,31.63,193037,30.6598510568146,31.1303347047453,30.4246092328493,31.0029120500974,196941.509885708,0.0,1.0
2024-06-28,31.58,31.75,31.14,31.41,329745,30.9539033367713,31.1205329620801,30.5226266595015,30.7872737114625,336414.667536601,0.0,1.0
2024-07-01,31.49,31.64,31.09,31.64,105933,30.8656876527843,31.0127137927626,30.4736179461754,31.0127137927626,108075.679619569,0.0,1.0
2024-07-02,31.9,31.95,31.36,31.58,169739,31.2675591020584,31.3165678153845,30.7382649981364,30.9539033367713,173172.267215561,0.0,1.0
2024-07-03,32.11,32.34,31.58,32.05,64611,31.4733956980281,31.6988357793282,30.9539033367713,31.4145852420367,65917.8701245123,0.0,1.0
2024-07-05,31.11,32.06,31.11,31.95,110973,30.4932214315058,31.4243869847019,30.4932214315058,31.3165678153845,113217.622406827,0.0,1.0
2024-07-08,31.35,32.1,31.305,31.49,114438,30.7284632554712,31.4635939553628,30.6843554134777,30.8656876527843,116752.708073067,0.0,1.0
2024-07-09,30.32,31.17,30.2,31.17,121861,29.7188837609533,30.5520318874972,29.6012628489706,30.5520318874972,124325.851190095,0.0,1.0
2024-07-10,30.78,30.91,30.3,30.47,141216,30.1697639235535,30.2971865782014,29.6992802756229,29.8659099009316,144072.339810607,0.0,1.0
2024-07-11,31.54,32.03,30.99,31.4,131441,30.9146963661104,31.3949817567063,30.3756005195232,30.7774719687973,134099.623392859,0.0,1.0
2024-07-12,32.04,32.29,31.86,31.98,149984,31.4047834993715,31.6498270660021,31.2283521313975,31.3459730433802,153017.687897647,0.0,1.0
2024-07-15,32.2,32.93,32.1,32.26,214636,31.5616113820151,32.2771385965763,31.4635939553628,31.6204218380064,218977.387318643,0.0,1.0
2024-07-16,34.53,34.655,32.23,32.58,223078,33.8454174230118,33.9679392063271,31.5910166100107,31.9340776032935,227590.1414873,0.0,1.0
2024-07-17,34.68,34.99,33.76,34.17,184618,33.9924435629901,34.296297585612,33.0906832377897,33.4925546870638,188352.220932151,0.0,1.0
2024-07-18,34.28,35.56,34.07,34.54,103528,33.6003738563812,34.8549969175297,33.3945372604116,33.855219165677,105622.034301443,0.0,1.0
2024-07-19,33.99,34.555,33.91,34.37,167183,33.3161233190898,33.8699217796748,33.237709377768,33.6885895403682,170564.567659166,0.0,1.0
2024-07-22,34.49,34.59,33.7,34.05,119659,33.8062104523509,33.9042278790031,33.0318727817984,33.3749337750811,122079.3119009,0.0,1.0
2024-07-23,34.8,35.07,34.23,34.23,122801,34.1100644749728,34.3747115269338,33.5513651430551,33.5513651430551,125284.864328988,0.0,1.0
2024-07-24,35.05,35.6,34.67,34.75,153822,34.3551080416033,34.8942038881906,33.9826418203249,34.0610557616467,156933.318139214,0.0,1.0
2024-07-25,35.4,35.89,34.94,34.94,175252,34.6981690348861,35.178454425482,34.2472888722859,34.2472888722859,178796.777252496,0.0,1.0
2024-07-26,36.05,36.29,35.41,35.86,120738,35.3352823081255,35.5705241320909,34.7079707775513,35.1490491974863,123180.13655714,0.0,1.0
2024-07-29,35.78,36.33,35.53,35.94,163050,35.0706352561646,35.6097311027518,34.825591689534,35.2274631388081,166347.970528265,0.0,1.0
2024-07-30,41.21,41.94,36.59,36.95,380386,40.3929815233801,41.1085087379413,35.8645764120475,36.2174391479955,388079.970054368,0.0,1.0
2024-07-31,40.14,41.5799,38.98,40.99,239849,39.3441950582014,40.7555479845667,38.2071929090356,40.1773431847452,244700.3642026,0.0,1.0
2024-08-01,39.1,40.6,38.5,40.41,146551,38.3248138210183,39.7950752208016,37.736709261105,39.6088421101624,149515.249487199,0.0,1.0
2024-08-02,38.26,38.93,37.53,38.93,302787,37.5014674371396,38.1581841957095,36.7859402225784,38.1581841957095,308911.394985231,0.0,1.0
2024-08-05,36.92,37.21,36.08,37.0,251663,36.1880339199999,36.4722844572913,35.3646875361212,36.2664478613216,256753.322950351,0.0,1.0
2024-08-06,36.92,37.59,36.51,36.68,181284,36.1880339199999,36.8447506785698,35.7861624707258,35.9527920960345,184950.78496931,0.0,1.0
2024-08-07,36.26,37.5409,36.21,37.21,117299,35.5411189040952,36.7966241220835,35.4921101907691,36.4722844572913,119671.576786231,0.0,1.0
2024-08-08,36.23,36.57,36.0,36.4,124507,35.5117136760995,35.8449729267171,35.2862735947994,35.6783433014083,127025.371153405,0.0,1.0
2024-08-09,36.25,36.35,35.62,36.1,94961,35.6783433014083,35.7767663174122,35.0582783005838,35.5307087774025,96482.5138017023,0.15,1.0
2024-08-12,35.84,36.21,35.38,36.07,99462,35.2748089357924,35.6389740950068,34.8220630621745,35.5011818726013,101055.631130095,0.0,1.0
2024-08-13,36.81,36.87,35.835,36.12,153307,36.2295121910301,36.2885660006324,35.2698877849922,35.5503933806033,155763.363311228,0.0,1.0
2024-08-14,36.35,36.79,35.94,36.74,76409,35.7767663174122,36.2098275878293,35.3732319517963,36.1606160798274,77633.2641513281,0.0,1.0
2024-08-15,36.87,37.4,36.71,37.28,93060,36.2885660006324,36.810207985453,36.1310891750262,36.6921003662483,94551.0550055961,0.0,1.0
2024-08-16,37.32,37.75,36.82,36.82,106811,36.7314695726499,37.1546885414666,36.2393544926305,36.2393544926305,108522.380573853,0.0,1.0
2024-08-19,37.49,37.74,37.24,37.47,104152,36.8987886998565,37.1448462398662,36.6527311598468,36.8791040966557,105820.776713334,0.0,1.0
2024-08-20,36.85,37.54,36.63,37.54,95691,36.2688813974316,36.9480002078584,36.0523507622231,36.9480002078584,97224.2102357673,0.0,1.0
2024-08-21,37.39,37.47,36.96,37.24,72526,36.8003656838526,36.8791040966557,36.3771467150359,36.6527311598468,73688.04873561,0.0,1.0
2024-08-22,37.27,37.63,37.185,37.53,53825,36.6822580646479,37.0365809222619,36.5985985010446,36.938157906258,54687.4117308857,0.0,1.0
2024-08-23,37.32,37.89,36.16,36.38,207330,36.7314695726499,37.292480763872,35.5897625870048,35.8062932222134,210651.947499573,0.0,1.0
2024-08-26,37.79,38.612,37.19,37.39,111144,37.1940577478682,38.0030949394201,36.6035196518448,36.8003656838526,112924.806120159,0.0,1.0
2024-08-27,37.57,37.87,37.03,37.66,120357,36.9775271126596,37.2727961606713,36.4460428262386,37.0661078270631,122285.421527064,0.0,1.0
2024-08-28,38.31,38.84,37.68,37.68,130781,37.7058574310884,38.2274994159089,37.0857924302639,37.0857924302639,132876.440196506,0.0,1.0
2024-08-29,38.34,38.85,38.08,38.47,105377,37.7353843358895,38.2373417175093,37.4794844942794,37.8633342566946,107065.404291046,0.0,1.0
2024-08-30,38.6,38.67,37.83,38.29,128583,37.9912841774996,38.0601802887023,37.2334269542697,37.6861728278876,130643.222714212,0.0,1.0
2024-09-03,37.59,38.66,37.51,38.47,105476,36.9972117158604,38.0503379871019,36.9184733030573,37.8633342566946,107165.990519775,0.0,1.0
2024-09-04,37.44,37.85,37.22,37.41,87840,36.8495771918546,37.2531115574705,36.633046556646,36.8200502870534,89247.4174907753,0.0,1.0
2024-09-05,36.67,37.32,36.461,37.32,87265,36.0917199686246,36.7314695726499,35.8860158651765,36.7314695726499,88663.2045461353,0.0,1.0
2024-09-06,35.91,36.58,35.58,36.58,117605,35.3437050469951,36.0031392542211,35.0189090941823,36.0031392542211,119489.32757289,0.0,1.0
2024-09-09,36.06,36.27,35.58,35.58,88148,35.4913395710009,35.6980279046091,35.0189090941823,35.0189090941823,89560.3524246002,0.0,1.0
2024-09-10,37.02,37.245,36.3,36.3,113044,36.4362005246382,36.657652310647,35.7275548094103,35.7275548094103,114855.248893753,0.0,1.0
2024-09-11,36.0,36.69,35.54,36.69,183627,35.4322857613986,36.1114045718254,34.9795398877807,36.1114045718254,186569.165887735,0.0,1.0
2024-09-12,36.48,36.84,35.9,36.17,72289,35.9047162382173,36.2590390958312,35.3338627453947,35.5996048886052,73447.2514001669,0.0,1.0
2024-09-13,37.5,37.52,36.88,36.92,70959,36.9086310014569,36.9283156046577,36.2984083022328,36.3377775086344,72095.9414586513,0.0,1.0
2024-09-16,37.55,38.08,37.47,37.52,129043,36.9578425094588,37.4794844942794,36.8791040966557,36.9283156046577,131110.593069924,0.0,1.0
2024-09-17,38.07,38.55,37.76,37.91,76100,37.469642192679,37.9420726694977,37.164530843067,37.3121653670728,77319.3131949911,0.0,1.0
2024-09-18,37.86,38.87,37.79,38.0,86011,37.2629538590709,38.2570263207101,37.1940577478682,37.4007460814763,87389.1123155633,0.0,1.0
2024-09-19,38.85,38.895,38.06,38.65,67636,38.2373417175093,38.2816320747111,37.4597998910786,38.0404956855016,68719.6986498872,0.0,1.0
2024-09-20,38.1,39.22,37.69,38.63,408724,37.4991690974802,38.6015068767237,37.0956347318643,38.0208110823008,415272.785365434,0.0,1.0
2024-09-23,38.015,38.53,37.58,38.37,90729,37.4155095338769,37.9223880662969,36.98736941426,37.7649112406907,92182.7065291503,0.0,1.0
2024-09-24,37.88,38.32,37.76,38.11,84501,37.2826384622716,37.7156997326887,37.164530843067,37.5090113990806,85854.9183218127,0.0,1.0
2024-09-25,37.13,37.835,37.11,37.83,163356,36.5444658422425,37.2383481050699,36.5247812390417,37.2334269542697,165973.373538515,0.0,1.0
2024-09-26,37.48,38.05,37.37,37.49,72608,36.8889463982561,37.4499575894782,36.7806810806518,36.8987886998565,73771.3625816282,0.0,1.0
2024-09-27,37.62,38.31,37.3903,37.86,49448,37.0267386206615,37.7058574310884,36.8006609529006,37.2629538590709,50240.2811940331,0.0,1.0
2024-09-30,38.86,38.87,37.565,37.6,162771,38.2471840191097,38.2570263207101,36.9726059618594,37.0070540174608,165379.00036875,0.0,1.0
2024-10-01,38.61,38.85,38.045,38.85,113759,38.0011264791,38.2373417175093,37.4450364386781,38.2373417175093,115581.704990131,0.0,1.0
2024-10-02,38.01,38.71,37.9,38.61,81490,37.4105883830767,38.0995494951039,37.3023230654724,38.0011264791,82795.6745369227,0.0,1.0
2024-10-03,36.92,37.8,36.8,37.72,89044,36.3377775086344,37.2039000494685,36.2196698894297,37.1251616366654,90470.7085957263,0.0,1.0
2024-10-04,37.41,37.69,37.01,37.4,107707,36.8200502870534,37.0956347318643,36.4263582230378,36.810207985453,109432.736744979,0.0,1.0
2024-10-07,37.09,37.34,36.8,37.15,72320,36.505096635841,36.7511541758507,36.2196698894297,36.5641504454433,73478.7480980518,0.0,1.0
2024-10-08,36.75,37.145,36.545,37.1,73103,36.1704583814277,36.5592292946431,35.9686911986198,36.5149389374413,74274.2937252751,0.0,1.0
2024-10-09,37.2,37.59,36.67,36.78,109164,36.6133619534452,36.9972117158604,36.0917199686246,36.1999852862289,110913.081545572,0.0,1.0
2024-10-10,36.94,36.98,36.49,36.81,79583,36.3574621118351,36.3968313182367,35.9145585398176,36.2295121910301,80858.1196057421,0.0,1.0
2024-10-11,37.73,37.84,37.04,37.04,55869,37.1350039382658,37.2432692558701,36.455885127839,36.455885127839,56764.1617462675,0.0,1.0
2024-10-14,37.94,38.1,37.49,37.65,57056,37.341692271874,37.4991690974802,36.8987886998565,37.0562655254627,57970.1804685073,0.0,1.0
2024-10-15,38.01,38.81,37.96,38.06,74777,37.4105883830767,38.1979725111078,37.3613768750748,37.4597998910786,75975.1154110623,0.0,1.0
2024-10-16,38.78,38.835,38.155,38.16,85963,38.1684456063066,38.2225782651087,37.5533017562823,37.5582229070825,87340.3432349674,0.0,1.0
2024-10-17,38.76,38.975,37.915,38.66,129391,38.1487610031058,38.3603704875142,37.317086517873,38.0503379871019,131464.168904246,0.0,1.0
2024-10-18,38.28,38.89,37.92,38.76,126208,37.6763305262872,38.2767109239109,37.3220076686732,38.1487610031058,128230.16924722,0.0,1.0
2024-10-21,37.61,38.3,37.49,38.3,121624,37.0168963190612,37.696015129488,36.8987886998565,37.696015129488,123572.722050297,0.0,1.0
2024-10-22,38.76,39.095,37.72,37.73,144202,38.1487610031058,38.4784781067188,37.1251616366654,37.1350039382658,146512.478335665,0.0,1.0
2024-10-23,39.04,39.05,38.29,38.29,118611,38.4243454479167,38.4341877495171,37.6861728278876,37.6861728278876,120511.446220382,0.0,1.0
2024-10-24,38.69,39.08,38.41,39.08,216145,38.0798648919031,38.4637146543183,37.8042804470922,38.4637146543183,219608.185946535,0.0,1.0
2024-10-25,38.64,39.475,38.01,38.76,78729,38.0306533839012,38.8524855675336,37.4105883830767,38.1487610031058,79990.4363801372,0.0,1.0
2024-10-28,39.22,39.87,38.48,38.98,91247,38.6015068767237,39.241256480749,37.873176558295,38.3652916383144,92709.0061905828,0.0,1.0
2024-10-29,39.34,39.34,38.63,38.8,66924,38.7196144959284,38.7196144959284,38.0208110823008,38.1881302095074,67996.2906210457,0.0,1.0
2024-10-30,39.41,39.75,39.14,39.14,130675,38.7885106071311,39.1231488615443,38.5227684639206,38.5227684639206,132768.74181019,0.0,1.0
2024-10-31,39.06,39.6,38.525,39.32,143613,38.4440300511175,38.9755143375385,37.9174669154967,38.6999298927276,145914.041075851,0.0,1.0
2024-11-01,39.28,39.44,39.04,39.18,80247,38.660560686326,38.8180375119322,38.4243454479167,38.5621376703222,81532.7585539875,0.0,1.0
2024-11-04,39.93,39.96,38.815,39.06,89759,39.3003102903513,39.3298371951525,38.202893661908,38.4440300511175,91197.1646921051,0.0,1.0
2024-11-05,42.28,43.23,40.0,40.0,243489,41.6132511664426,42.5482698184795,39.369206401554,39.369206401554,247390.305526086,0.0,1.0
2024-11-06,47.41,47.8,45.0,45.27,312301,46.6623518874419,47.046201649857,44.2903572017483,44.5560993449588,317304.846650577,0.0,1.0
2024-11-07,46.34,47.23,46.33,47.08,266212,45.6092256162003,46.4851904586349,45.5993833145999,46.3375559346291,270477.385075755,0.0,1.0
2024-11-08,47.53,47.81,46.42,46.42,209567,46.7804595066466,47.0560439514574,45.6879640290034,45.6879640290034,212924.789859851,0.0,1.0
2024-11-11,48.36,48.68,48.0,48.05,119947,47.5973705394788,47.9123241906912,47.2430476818648,47.2922591898667,121868.852296972,0.0,1.0
2024-11-12,47.29,48.68,46.355,48.23,124059,46.5442442682372,47.9123241906912,45.6239890686009,47.4694206186737,126046.736868034,0.0,1.0
2024-11-13,47.16,49.02,46.95,49.02,108388,46.4162943474322,48.2469624451044,46.209606013824,48.2469624451044,110124.648075935,0.0,1.0
2024-11-14,46.37,47.745,46.01,47.16,142652,45.7863870450073,47.1440812910044,45.4309180060553,46.5664441027075,144470.303662479,0.15,1.0
2024-11-15,44.78,46.66,44.515,46.66,119374,44.2163987896361,46.0727371041631,43.9547340804076,46.0727371041631,120895.592276342,0.0,1.0
2024-11-18,44.9,45.81,44.5,45.07,79640,44.3348884692868,45.2334352066376,43.9399228704513,44.5027488487919,80655.1256461867,0.0,1.0
2024-11-19,44.82,44.87,42.775,43.51,99207,44.2558953495197,44.3052660493741,42.2366337254731,42.9623830133334,100471.535032411,0.0,1.0
2024-11-20,44.99,45.05,44.065,44.47,88040,44.4237557290248,44.4830005688501,43.5103977817176,43.9103004505386,89162.1956540718,0.0,1.0
2024-11-21,46.59,46.745,45.08,45.27,139016,46.0036181243669,46.1566672939156,44.5126229887628,44.7002316482096,140787.95764478,0.0,1.0
2024-11-22,46.57,47.825,46.4025,46.84,126813,45.9838698444251,47.2230744107715,45.8184779999127,46.2504716236391,128429.412965468,0.0,1.0
2024-11-25,47.0,48.87,46.99,47.1,246819,46.4084578631733,48.2549220377293,46.3985837232024,46.5071992628821,249965.06098526,0.0,1.0
2024-11-26,46.73,47.22,46.37,46.74,140069,46.1418560839593,46.6256889425328,45.7863870450073,46.1517302239302,141854.379635054,0.0,1.0
2024-11-27,46.13,47.83,46.05,47.01,104052,45.549407685706,47.2280114807569,45.4704145659389,46.4183320031441,105378.291483388,0.0,1.0
2024-11-29,46.14,46.61,45.67,46.59,83603,45.5592818256769,46.0233664043086,45.0951972470452,46.0036181243669,84668.6397463353,0.0,1.0
2024-12-02,47.2,47.4,46.25,46.47,172804,46.605940662591,46.8034234620088,45.6678973653567,45.8851284447162,175006.634005068,0.0,1.0
2024-12-03,46.31,47.58,46.05,47.36,106866,45.727142205182,46.9811579814847,45.4704145659389,46.7639269021252,108228.159936029,0.0,1.0
2024-12-04,45.82,46.77,45.15,46.41,153873,45.2433093466085,46.1813526438428,44.581741968559,45.8258836048909,155834.331348012,0.0,1.0
2024-12-05,44.84,46.04,44.35,45.68,205719,44.2756436294615,45.460540425968,43.791810770888,45.105071387016,208341.182732394,0.0,1.0
2024-12-06,44.91,45.39,44.47,45.34,161988,44.3447626092577,44.8187213278603,43.9103004505386,44.7693506280059,164052.768623487,0.0,1.0
2024-12-09,45.625,45.795,44.45,44.97,124851,45.0507636171762,45.2186239966813,43.8905521705968,44.404007449083,126442.404470769,0.0,1.0
2024-12-10,45.64,46.11,45.025,45.295,141570,45.0655748271325,45.5296594057642,44.4583152189229,44.7249169981369,143374.512025749,0.0,1.0
2024-12-11,45.84,46.49,45.44,46.09,151271,45.2630576265503,45.904876724658,44.8680920277147,45.5099111258225,153199.165138427,0.0,1.0
2024-12-12,45.52,45.97,44.87,45.59,176610,44.9470851474818,45.3914214461718,44.3052660493741,45.0162041272781,178861.146915784,0.0,1.0
2024-12-13,45.45,45.63,44.945,45.33,102033,44.8779661676856,45.0557006871616,44.3793220991558,44.759476488035,103333.556442207,0.0,1.0
2024-12-16,45.59,46.04,44.545,45.32,120461,45.0162041272781,45.460540425968,43.9843565003203,44.7496023480641,121996.44764522,0.0,1.0
2024-12-17,45.45,45.985,45.08,45.43,150325,44.8779661676856,45.4062326561281,44.5126229887628,44.8582178877438,152241.10701611,0.0,1.0
2024-12-18,44.41,46.2,44.01,45.8,212100,43.8510556107133,45.6185266655022,43.4560900118778,45.2235610666667,214803.517699098,0.0,1.0
2024-12-19,44.43,45.3,43.76,44.88,160494,43.8708038906551,44.7298540681223,43.2092365126056,44.315140189345,162539.725457799,0.0,1.0
2024-12-20,43.71,44.845,43.57,43.78,1028039,43.1598658127511,44.2805806994469,43.0216278531587,43.2289847925473,1041142.82664716,0.0,1.0
2024-12-23,44.04,44.28,43.455,43.85,144981,43.4857124317904,43.7226917910917,42.9080752434935,43.2981037723436,146828.990096808,0.0,1.0
2024-12-24,44.15,44.465,43.795,44.19,49515,43.5943279714702,43.9053633805532,43.2437960025037,43.6338245313537,50146.139457194,0.0,1.0
2024-12-26,44.63,44.85,43.8,43.87,87804,44.0682866900728,44.2855177694324,43.2487330724891,43.3178520522853,88923.1874967074,0.0,1.0
2024-12-27,44.27,45.245,43.83,44.53,92183,43.7128176511209,44.6755462982824,43.2783554924018,43.9695452903639,93358.0041115322,0.0,1.0
2024-12-30,44.21,44.42,43.2562,44.05,75456,43.6535728112955,43.8609297506842,42.7117773408722,43.4955865717613,76417.7945851164,0.0,1.0
2024-12-31,44.31,44.73,44.085,44.55,103164,43.7523142110044,44.1670280897817,43.5301460616594,43.9892935703057,104478.972653983,0.0,1.0
2025-01-02,44.08,45.35,43.8001,44.84,95162,43.525208991674,44.7792247679767,43.2488318138888,44.2756436294615,96374.9757250429,0.0,1.0
2025-01-03,44.51,44.565,43.81,44.14,60499,43.9497970104222,44.004104780262,43.25860721246,43.5844538314993,61270.1462389333,0.0,1.0
2025-01-06,44.16,45.005,44.08,44.48,99245,43.6042021114411,44.4385669389811,43.525208991674,43.9201745905095,100510.019396733,0.0,1.0
2025-01-07,43.91,44.54,43.725,44.15,203457,43.3573486121689,43.9794194303348,43.1746770227075,43.5943279714702,206050.350308842,0.0,1.0
2025-01-08,44.19,44.22,43.02,43.67,103646,43.6338245313537,43.6634469512664,42.4785501547599,43.1203692528676,104967.116433007,0.0,1.0
2025-01-10,43.8,43.85,42.865,43.52,131047,43.2487330724891,43.2981037723436,42.3255009852111,42.9722571533043,132717.381348014,0.0,1.0
2025-01-13,44.36,44.47,43.04,43.43,144426,43.8016849108588,43.9103004505386,42.4982984347016,42.8833898935663,146266.91582843,0.0,1.0
2025-01-14,45.48,45.53,44.71,44.92,91015,44.9075885875983,44.9569592874527,44.1472798098399,44.3546367492286,92175.1162818644,0.0,1.0
2025-01-15,46.08,46.48,45.685,46.48,88807,45.5000369858516,45.8950025846871,45.1100084570015,45.8950025846871,89938.972165506,0.0,1.0
2025-01-16,45.99,46.4,45.665,45.97,85400,45.4111697261136,45.81600946492,45.0902601770597,45.3914214461718,86488.545080165,0.0,1.0
2025-01-17,46.09,46.28,45.7787,46.28,80366,45.5099111258225,45.6975197852693,45.2025291485287,45.6975197852693,81390.379554011,0.0,1.0
2025-01-21,46.45,46.95,46.155,46.34,113631,45.8653801647744,46.3590871633188,45.5740930356332,45.7567646250947,115079.389531666,0.0,1.0
2025-01-22,45.91,46.57,45.8,46.22,109421,45.3321766063465,45.9838698444251,45.2235610666667,45.638274945444,110815.727063428,0.0,1.0
2025-01-23,45.98,46.06,45.44,45.76,148896,45.4012955861427,45.4802887059098,44.8680920277147,45.1840645067831,150793.89236834,0.0,1.0
2025-01-24,46.12,46.435,45.47,45.82,89312,45.5395335457351,45.8505689548181,44.8977144476274,45.2433093466085,90450.4091124087,0.0,1.0
2025-01-27,46.13,47.1733,45.94,45.94,147695,45.549407685706,46.5795767088687,45.3617990262591,45.3617990262591,149577.583906499,0.0,1.0
2025-01-28,46.36,46.37,45.86,46.06,83315,45.7765129050364,45.7863870450073,45.282805906492,45.4802887059098,84376.9687746365,0.0,1.0
2025-01-29,46.1,47.16,45.63,46.46,85226,45.5197852657933,46.5664441027075,45.0557006871616,45.8752543047453,86312.3272014304,0.0,1.0
2025-01-30,46.76,47.16,45.95,46.38,80008,46.1714785038719,46.5664441027075,45.37167316623,45.7962611849782,81027.8163322465,0.0,1.0
2025-01-31,46.49,47.2,46.16,46.72,109024,45.904876724658,46.605940662591,45.5790301056187,46.1319819439884,110413.666730912,0.0,1.0
2025-02-03,46.13,47.3,45.57,47.3,85630,45.549407685706,46.7046820622999,44.9964558473363,46.7046820622999,86721.4767589524,0.0,1.0
2025-02-04,46.31,46.425,45.77,45.8,57042,45.727142205182,45.8406948148472,45.193938646754,45.2235610666667,57769.0818321168,0.0,1.0
2025-02-05,45.93,46.9,45.87,46.71,96491,45.3519248862882,46.3097164634644,45.2926800464629,46.1221078040175,97720.915729862,0.0,1.0
2025-02-06,45.7,46.32,45.505,45.96,136329,45.1248196669578,45.7370163451529,44.9322739375255,45.3815473062009,138066.707988687,0.0,1.0
2025-02-07,45.24,46.0,44.95,45.76,159200,44.670609228297,45.4210438660845,44.3842591691412,45.1840645067831,161229.231578013,0.0,1.0
2025-02-10,45.41,45.725,44.775,45.34,94721,44.8384696078021,45.149505016885,44.2114617196507,44.7693506280059,95928.3545496289,0.0,1.0
2025-02-11,45.48,45.55,45.09,45.09,51761,44.9075885875983,44.9767075673945,44.5224971287337,44.5224971287337,52420.7679378738,0.0,1.0
2025-02-12,44.74,45.3,44.71,44.92,113117,44.1769022297526,44.7298540681223,44.1472798098399,44.3546367492286,114558.837866897,0.0,1.0
2025-02-13,45.06,45.18,44.4,45.13,79260,44.492874708821,44.6113643884716,43.8411814707424,44.5619936886172,80270.2820029729,0.0,1.0
2025-02-14,45.05,46.52,44.73,45.8,94374,44.4830005688501,45.9344991445706,44.1670280897817,45.2235610666667,95576.9315385889,0.0,1.0
2025-02-18,43.305,44.94,42.38,44.94,182333,42.7599631439302,44.3743850291703,41.846605196623,44.3743850291703,184657.09473187,0.0,1.0
2025-02-19,43.08,43.39,42.72,42.87,105451,42.5377949945852,42.8438933336827,42.1823259556332,42.3304380551965,106795.123738273,0.0,1.0
2025-02-20,42.23,43.348,42.13,42.82,100158,41.6984930970597,42.802421945805,41.5997516973508,42.2810673553421,101434.656886876,0.0,1.0
2025-02-21,41.41,42.68,41.08,42.68,131989,40.8888136194469,42.1428293957497,40.5629670004076,42.1428293957497,133671.388484612,0.0,1.0
2025-02-24,41.19,43.76,41.14,42.21,133238,40.6715825400874,43.2092365126056,40.6222118402329,41.6787448171179,134936.308775071,0.0,1.0
2025-02-25,40.53,41.93,40.44,41.49,143737,40.0198893020088,41.4022688979331,39.9310220422708,40.967806739214,145569.133538497,0.0,1.0
2025-02-26,40.64,41.19,40.15,40.37,116675,40.1285048416885,40.6715825400874,39.644671983115,39.8619030624746,118162.189663094,0.0,1.0
2025-02-27,40.32,40.82,40.18,40.46,143961,39.8125323626201,40.3062393611645,39.6742944030277,39.9507703222125,145795.988738708,0.0,1.0
2025-02-28,40.99,41.01,40.0542,40.33,195229,40.4740997406696,40.4938480206114,39.5500777221939,39.822406502591,197717.472686833,0.0,1.0
2025-03-03,39.61,41.55,39.51,41.47,231697,39.1114684246871,41.0270515790393,39.0127270249782,40.9480584592722,234650.309478208,0.0,1.0
2025-03-04,44.48,47.9844,41.96,41.96,450264,43.9201745905095,47.3804682019075,41.4318913178457,41.4318913178457,456003.258336949,0.0,1.0
2025-03-05,45.13,45.67,43.6247,44.39,254101,44.5619936886172,45.0951972470452,43.0756393987994,43.8313073307715,257339.880484953,0.0,1.0
2025-03-06,45.72,45.905,44.275,44.79,223741,45.1445679468996,45.327239536361,43.7177547211063,44.226272929607,226592.898885026,0.0,1.0
2025-03-07,46.83,46.94,44.505,45.66,148248,46.2405974836682,46.3492130233479,43.9448599404367,45.0853231070743,150137.632682017,0.0,1.0
2025-03-10,44.62,46.73,44.46,46.42,161422,44.0584125501019,46.1418560839593,43.9004263105677,45.8357577448618,163479.554144384,0.0,1.0
2025-03-11,45.79,46.655,44.915,45.11,147830,45.2136869266958,46.0678000341776,44.3496996792431,44.5422454086754,149714.304674482,0.0,1.0
2025-03-12,43.54,47.48,43.23,45.86,209571,42.992005433246,46.8824165817759,42.6859070941485,45.282805906492,212242.281978867,0.0,1.0
2025-03-13,42.56,44.64,42.42,43.81,141159,42.1724518156623,44.2335114908639,42.0337266452161,43.4110694089325,142456.195486571,0.15,1.0
2025-03-14,42.75,43.9,42.2,42.65,193705,42.3607216898394,43.5002498756479,41.8157299488005,42.2616322823778,195485.072483698,0.0,1.0
2025-03-17,42.65,44.53,42.14,43.55,156487,42.2616322823778,44.1245131426561,41.7562763043236,43.1534369495323,157925.053755744,0.0,1.0
2025-03-18,42.68,42.79,42.04,42.42,123872,42.2913591046163,42.400357452824,41.657186896862,42.0337266452161,125010.334780726,0.0,1.0
2025-03-19,43.45,43.49,42.17,42.71,108023,43.0543475420707,43.0939833050553,41.7860031265621,42.3210859268548,109015.688727222,0.0,1.0
2025-03-20,42.8,43.12,42.65,42.95,104667,42.4102663935702,42.7273524974474,42.2616322823778,42.5589005047626,105628.848412024,0.0,1.0
2025-03-21,42.33,42.615,41.27,42.28,708095,41.9445461785006,42.2269509897662,40.8941984594075,41.8950014747698,714602.113524917,0.0,1.0
2025-03-24,44.13,44.315,42.255,43.06,146030,43.7281555128097,43.9114709166136,41.8702291229044,42.6678988529704,147371.958053712,0.0,1.0
2025-03-25,43.92,44.47,43.59,43.95,160572,43.5200677571403,44.0650594981791,43.193072712517,43.5497945793788,162047.593293164,0.0,1.0
2025-03-26,43.82,44.33,43.29,44.06,95855,43.4209783496787,43.9263343277329,42.8958044901321,43.6587929275865,96735.8696106183,0.0,1.0
2025-03-27,44.09,44.61,41.9,44.2,94858,43.688519749825,44.2037846686254,41.5184617264157,43.7975180980328,95729.7075741906,0.0,1.0
2025-03-28,43.48,43.85,42.46,43.81,128236,43.0840743643092,43.4507051719171,42.0733624082007,43.4110694089325,129414.438218009,0.0,1.0
2025-03-31,42.83,43.42,42.68,42.87,132728,42.4399932158087,43.0246207198322,42.2913591046163,42.4796289787933,133947.717924763,0.0,1.0
2025-04-01,43.49,43.665,42.645,42.94,113454,43.0939833050553,43.2673897681132,42.2566778120047,42.5489915640165,114496.597473299,0.0,1.0
2025-04-02,43.62,43.7,42.81,42.91,79565,43.2227995347554,43.3020710607247,42.4201753343164,42.519264741778,80296.1709412014,0.0,1.0
2025-04-03,41.25,43.46,40.46,42.15,190365,40.8743805779152,43.0642564828169,40.0915742589685,41.7661852450697,192114.379202184,0.0,1.0
2025-04-04,40.87,41.7,39.31,39.84,255088,40.4978408295611,41.3202829114925,38.9520460731599,39.4772199327065,257432.158022361,0.0,1.0
2025-04-07,39.36,40.97,38.76,39.67,141734,39.0015907768907,40.5969302370227,38.4070543321211,39.3087679400217,143036.479509586,0.0,1.0
2025-04-08,39.16,40.365,38.72,40.13,153886,38.8034119619675,39.9974393218799,38.3674185691364,39.7645792143452,155300.151592506,0.0,1.0
2025-04-09,41.28,42.56,37.69,39.02,211131,40.9041074001537,42.1724518156623,37.3467976722818,38.6646867915212,213071.210544671,0.0,1.0
2025-04-10,40.5,41.38,39.7053,41.38,97696,40.1312100219531,41.0031968076153,39.3437465008557,41.0031968076153,98593.7876738718,0.0,1.0
2025-04-11,41.16,41.64,40.1,40.62,96202,40.7852001111998,41.2608292670155,39.7348523921067,40.2501173109071,97086.0584036378,0.0,1.0
2025-04-14,41.81,42.168,40.99,41.21,122073,41.4292812597002,41.7840213384128,40.616748118515,40.8347448149306,123194.802680893,0.0,1.0
2025-04-15,39.0,41.585,38.97,40.82,136886,38.6448689100289,41.2063300929116,38.6151420877904,40.4482961258303,138143.928303366,0.0,1.0
2025-04-16,38.81,39.185,38.1586,38.93,98335,38.4565990358519,38.8281843138329,37.8111306356469,38.5755063248058,99238.6598316223,0.0,1.0
2025-04-17,37.96,39.2147,37.79,38.64,120600,37.6143390724282,38.857613867849,37.4458870797434,38.2881470431671,121708.266392369,0.0,1.0
2025-04-21,37.18,38.69,36.87,37.63,134522,36.8414416942276,38.3376917468979,36.5342645310966,37.2873440278048,135758.20407657,0.0,1.0
2025-04-22,38.03,38.3,37.38,37.73,136471,37.6837016576513,37.9512430577976,37.0396205091508,37.3864334352664,137725.11461719,0.0,1.0
2025-04-23,37.76,39.075,37.71,38.66,176031,37.4161602575049,38.7191859656251,37.3666155537741,38.3079649246594,177648.655400624,0.0,1.0
2025-04-24,38.54,38.55,37.7575,38.0,221503,38.1890576357055,38.1989665764517,37.4136830223184,37.6539748354128,223538.525130257,0.0,1.0
2025-04-25,38.56,38.68,37.795,38.12,168126,38.2088755171978,38.3277828061518,37.4508415501165,37.7728821243667,169671.011571174,0.0,1.0
2025-04-28,38.77,38.99,38.07,38.58,115758,38.4169632728672,38.6349599692828,37.7233374206359,38.2286933986902,116821.77032378,0.0,1.0
2025-04-29,38.72,38.815,38.435,38.68,68797,38.3674185691364,38.4615535062249,38.0850137578708,38.3277828061518,69429.2172719391,0.0,1.0
2025-04-30,39.02,39.16,37.83,38.51,161176,38.6646867915212,38.8034119619675,37.4855228427281,38.159330813467,162657.143814731,0.0,1.0
2025-05-01,39.17,39.49,38.72,39.02,97519,38.8133209027137,39.1304070065908,38.3674185691364,38.6646867915212,98415.1611137436,0.0,1.0
2025-05-02,39.71,40.22,39.27,39.27,87256,39.3484037030064,39.8537596810606,38.9124103101753,38.9124103101753,88057.8481951293,0.0,1.0
2025-05-05,39.19,39.87,39.01,39.31,109688,38.833138784206,39.506946754945,38.6547778507751,38.9520460731599,110695.989419952,0.0,1.0
2025-05-06,40.66,41.12,38.53,39.02,234477,40.2897530738917,40.7455643482151,38.1791486949593,38.6646867915212,236631.751068687,0.0,1.0
2025-05-07,40.68,40.9,39.84,40.55,226714,40.309570955384,40.5275676517996,39.4772199327065,40.1807547256839,228797.412163181,0.0,1.0
2025-05-08,42.5,42.52,40.931,41.11,234794,42.1129981711854,42.1328160526777,40.5582853681127,40.735655407469,236951.664173549,0.0,1.0
2025-05-09,42.35,44.604,41.94,42.62,100470,41.964364059993,44.1978393041777,41.5580974894003,42.2319054601393,101393.279638817,0.0,1.0
2025-05-12,43.26,44.02,42.405,43.76,102698,42.8660776678936,43.6191571646019,42.0188632340968,43.3615247052017,103641.7540793,0.0,1.0
2025-05-13,43.43,43.76,42.69,43.33,126075,43.0345296605784,43.3615247052017,42.3012680453624,42.9354402531168,127233.579481078,0.0,1.0
2025-05-14,42.87,45.66,42.42,43.13,110748,42.4796289787933,45.2442234469723,42.0337266452161,42.7372614381935,111765.73040151,0.0,1.0
2025-05-15,43.18,43.915,42.84,42.97,74566,42.9354402531168,43.666277413516,42.5973659204151,42.7266296358598,74990.7270315289,0.15,1.0
2025-05-16,43.05,43.4,42.965,43.13,183697,42.806176537672,43.1541942331002,42.7216579544966,42.8857234394842,184743.335883791,0.0,1.0
2025-05-19,43.16,43.31,42.28,42.65,118105,42.9155535276637,43.0647039685615,42.0405376077299,42.4084420286112,118777.724647409,0.0,1.0
2025-05-20,43.19,43.45,42.76,43.02,85677,42.9453836158433,43.2039110467328,42.5178190186029,42.7763464494924,86165.0151527547,0.0,1.0
2025-05-21,42.86,43.11,42.35,42.76,108161,42.6172526458681,42.8658367140311,42.1101411468155,42.5178190186029,108777.083744028,0.0,1.0
2025-05-22,43.28,43.52,42.36,42.9,109988,43.034873880382,43.2735145858185,42.1200845095421,42.6570260967742,110614.490313867,0.0,1.0
2025-05-23,42.75,43.0,40.1001,42.38,154685,42.5078756558764,42.7564597240394,39.8729839669756,42.1399712349951,155566.083883701,0.0,1.0
2025-05-27,43.87,44.105,42.88,43.08,90355,43.6215322812467,43.8552013053199,42.6371393713211,42.8360066258515,90869.6609840115,0.0,1.0
2025-05-28,43.44,44.7,43.24,43.78,97096,43.1939676840063,44.4468313875479,42.9951004294759,43.532042016708,97649.0576382445,0.0,1.0
2025-05-29,43.47,43.85,43.2495,43.46,82376,43.2237977721859,43.6016455557937,43.0045466240661,43.2138544094593,82845.2126967951,0.0,1.0
2025-05-30,43.66,43.83,43.35,43.47,124499,43.4127216639897,43.5817588303406,43.1044774194676,43.2237977721859,125208.144793852,0.0,1.0
2025-06-02,43.47,43.67,42.885,43.67,91145,43.2237977721859,43.4226650267163,42.6421110526844,43.4226650267163,91664.1608144289,0.0,1.0
2025-06-03,43.54,43.65,42.76,43.36,134946,43.2934013112715,43.4027783012632,42.5178190186029,43.1144207821941,135714.650779131,0.0,1.0
2025-06-04,43.71,43.91,43.335,43.4,77144,43.4624384776224,43.6613057321528,43.0895623753778,43.1541942331002,77583.4112882583,0.0,1.0
2025-06-05,43.66,43.72,43.31,43.65,57442,43.4127216639897,43.4723818403489,43.0647039685615,43.4027783012632,57769.1889352398,0.0,1.0
2025-06-06,44.12,44.22,43.75,44.22,63509,43.8701163494097,43.9695499766749,43.5022119285284,43.9695499766749,63870.7464936482,0.0,1.0
2025-06-09,44.3,44.44,43.98,44.4,87743,44.0490968784871,44.1883039566584,43.7309092712384,44.1485305057523,88242.7830636945,0.0,1.0
2025-06-10,44.31,44.75,43.94,44.3,76773,44.0590402412136,44.4965482011805,43.6911358203323,44.0490968784871,77210.2980767585,0.0,1.0
2025-06-11,44.07,44.52,43.825,44.39,86952,43.8203995357771,44.2678508584705,43.5767871489774,44.1385871430258,87447.2775372892,0.0,1.0
2025-06-12,44.15,44.33,43.27,43.67,131913,43.8999464375893,44.0789269666666,43.0249305176554,43.4226650267163,132664.374847921,0.0,1.0
2025-06-13,43.4,44.0413,43.155,43.57,95670,43.1541942331002,43.791862084752,42.9105818463005,43.3232313994511,96214.9351595416,0.0,1.0
2025-06-16,43.66,43.97,42.86,43.55,166122,43.4127216639897,43.7209659085119,42.6172526458681,43.303344673998,167068.228896973,0.0,1.0
2025-06-17,43.43,43.88,42.96,43.3,103352,43.1840243212798,43.6314756439732,42.7166862731333,43.054760605835,103940.69173836,0.0,1.0
2025-06-18,42.98,44.1352,42.97,43.59,226048,42.7365729985863,43.885230260754,42.7266296358598,43.3431181249041,227335.566666082,0.0,1.0
2025-06-20,42.76,43.37,42.22,43.0,454340,42.5178190186029,43.1243641449206,41.9808774313708,42.7564597240394,456927.915128944,0.0,1.0
2025-06-23,43.21,43.21,42.27,42.79,155581,42.9652703412963,42.9652703412963,42.0305942450034,42.5476491067824,156467.187488833,0.0,1.0
2025-06-24,43.88,44.23,43.36,43.57,114451,43.6314756439732,43.9794933394014,43.1144207821941,43.3232313994511,115102.911507732,0.0,1.0
2025-06-25,43.6,44.11,43.2475,43.81,103375,43.3530614876306,43.8601729866832,43.0025579515208,43.5618721048876,103963.822746081,0.0,1.0
2025-06-26,44.06,44.119,43.3,43.64,95426,43.8104561730506,43.8691220131371,43.054760605835,43.3928349385367,95969.5453385012,0.0,1.0
2025-06-27,44.56,44.63,43.76,44.04,161435,44.3076243093766,44.3772278484623,43.512155291255,43.7905694475975,162354.531801825,0.0,1.0
2025-06-30,45.76,45.89,44.575,44.65,175707,45.5008278365591,45.6300915520039,44.3225393534664,44.3971145739153,176707.824940708,0.0,1.0
2025-07-01,46.5,46.9,45.285,45.39,176472,46.2366366783217,46.6343711873825,45.0285181070494,45.1329234156779,177477.182371429,0.0,1.0
2025-07-02,47.42,47.55,46.165,46.57,141388,47.1514260491616,47.2806897646063,45.9035340269832,46.3062402174073,142193.344332991,0.0,1.0
2025-07-03,48.52,48.545,47.33,47.56,71895,48.2451959490789,48.2700543558952,47.0619357846229,47.2906331273329,72304.5130479276,0.0,1.0
2025-07-07,48.12,48.655,47.97,48.15,142467,47.847461440018,48.3794313458869,47.6983109991202,47.8772915281976,143278.490303903,0.0,1.0
2025-07-08,48.01,48.7,48.0,48.19,131931,47.7380844500263,48.4241764781562,47.7281410872998,47.9170649791037,132682.477375703,0.0,1.0
2025-07-09,48.44,48.555,47.48,47.96,270683,48.1656490472667,48.2799977186217,47.2110862255207,47.6883676363937,272224.807084668,0.0,1.0
2025-07-10,48.4,49.02,47.87,48.42,135305,48.1258755963606,48.7423640854049,47.598877371855,48.1457623218136,136075.695638777,0.0,1.0
2025-07-11,46.86,48.49,46.825,48.26,176304,46.5945977364764,48.2153658608993,46.5597959669336,47.9866685181893,177308.225445467,0.0,1.0
2025-07-14,47.14,47.29,46.57,46.72,74083,46.873011892819,47.0221623337168,46.3062402174073,46.4553906583051,74504.9758693877,0.0,1.0
2025-07-15,45.83,47.6,45.8,47.4,91175,45.5704313756448,47.3304065782389,45.5406012874652,47.1315393237085,91694.331694065,0.0,1.0
2025-07-16,46.22,46.67,45.47,46.05,89600,45.9582225219791,46.4056738446725,45.21247031749,45.7891853556282,90110.3605131694,0.0,1.0
2025-07-17,46.31,47.19,46.29,46.36,130526,46.0477127865178,46.9227287064516,46.0278260610647,46.0974296001504,131269.474512745,0.0,1.0
2025-07-18,46.15,46.91,45.96,46.75,105738,45.8886189828934,46.644314550109,45.6996950910895,46.4852207464847,106340.282365419,0.0,1.0
2025-07-21,45.63,46.35,45.31,46.27,60382,45.3715641211144,46.0874862374238,45.0533765138657,46.0079393356117,60725.9351395781,0.0,1.0
2025-07-22,46.24,47.3,45.47,45.47,98113,45.9781092474321,47.0321056964433,45.21247031749,45.21247031749,98671.8504579085,0.0,1.0
2025-07-23,46.87,46.94,45.985,46.56,57898,46.6045410992029,46.6741446382886,45.7245534979058,46.2962968546808,58227.7863057086,0.0,1.0
2025-07-24,46.23,46.82,46.195,46.68,68305,45.9681658847056,46.5548242855703,45.9333641151628,46.415617207399,68694.0644514737,0.0,1.0
2025-07-25,46.3,46.53,45.995,46.49,62330,46.0377694237912,46.2664667665012,45.7344968606324,46.2266933155951,62685.0309239493,0.0,1.0
2025-07-28,46.38,46.8,46.21,46.42,53652,46.1173163256034,46.5349375601173,45.9482791592526,46.1570897765095,53957.6011412117,0.0,1.0
2025-07-29,46.17,46.43,45.765,46.35,81620,45.9085057083465,46.167033139236,45.5057995179224,46.0874862374238,82084.9065299653,0.0,1.0
2025-07-30,45.09,46.165,44.88,46.13,68291,44.8346225338822,45.9035340269832,44.6258119166253,45.8687322574404,68679.9847076435,0.0,1.0
2025-07-31,44.53,45.125,44.22,44.81,80299,44.2777942211971,44.869424303425,43.9695499766749,44.5562083775396,80756.3821299887,0.0,1.0
2025-08-01,43.05,44.06,42.69,43.96,127477,42.806176537672,43.8104561730506,42.4482154795172,43.7110225457854,128203.107445729,0.0,1.0
2025-08-04,43.52,43.69,42.82,43.04,124311,43.2735145858185,43.4425517521693,42.577479194962,42.7962331749455,125019.073948132,0.0,1.0
2025-08-05,45.66,51.24,45.435,49.43,207460,45.4013942092939,50.9497906106925,45.1776685479472,49.1500419571923,208641.689643551,0.0,1.0
2025-08-06,45.71,45.99,44.91,45.56,126809,45.4511110229265,45.7295251792691,44.6556420048048,45.3019605820287,127531.302525832,0.0,1.0
2025-08-07,45.39,46.06,44.96,45.75,135033,45.1329234156779,45.7991287183547,44.7053588184375,45.4908844738326,135802.146330076,0.0,1.0
2025-08-08,45.24,46.1,44.8112,45.42,79064,44.98377297478,45.8389021692608,44.5574015810668,45.1627535038574,79514.3475849692,0.0,1.0
2025-08-11,45.36,45.78,44.79,45.29,100739,45.1030933274983,45.5207145620122,44.5363216520866,45.0334897884126,101312.808122056,0.0,1.0
2025-08-12,48.04,48.2,44.83,45.74,131851,47.7679145382059,47.9270083418302,44.5760951029927,45.4809411111061,132602.021696673,0.0,1.0
2025-08-13,49.58,49.795,48.12,48.18,132800,49.2991923980901,49.5129746967103,47.847461440018,47.9071216163771,133556.427189162,0.0,1.0
2025-08-14,47.93,49.175,47.735,49.12,74218,47.8076879891119,49.0495108880572,47.6131856073494,48.994651241919,74407.8806071978,0.15,1.0
2025-08-15,47.67,48.23,46.92,48.12,105841,47.5483514800953,48.1069224225927,46.8002653963933,47.9972031303164,106111.785434078,0.0,1.0
2025-08-18,48.65,48.98,47.83,47.83,86492,48.5258506294658,48.8550085062947,47.7079431779517,47.7079431779517,86713.2826198192,0.0,1.0
2025-08-19,48.77,49.36,48.1,48.77,101133,48.6455444028581,49.2340387887036,47.9772541680844,48.6455444028581,101391.740405936,0.0,1.0
2025-08-20,48.68,49.04,48.41,48.76,67765,48.5557740728139,48.9148553929908,48.2864630826812,48.6355699217421,67938.371141054,0.0,1.0
2025-08-21,48.6,49.015,48.11,48.34,61287,48.4759782238857,48.8899191902008,47.9872286492004,48.216641714869,61443.7977144806,0.0,1.0
2025-08-22,51.785,52.175,47.815,48.89,129973,51.6528504593399,52.0418552228649,47.6929814562776,48.7652381762504,130305.525157769,0.0,1.0
2025-08-25,51.21,52.085,50.96,51.42,90619,51.0793177951684,51.9520848928207,50.8299557672678,51.288781898605,90850.841207573,0.0,1.0
2025-08-26,50.59,51.63,50.37,51.16,78133,50.4608999659748,51.4982460020415,50.2414613814223,51.0294453895883,78332.8968105066,0.0,1.0
2025-08-27,50.53,50.92,50.115,50.32,83828,50.4010530792787,50.7900578428037,49.9871121129636,50.1915889758421,84042.4669964182,0.0,1.0
2025-08-28,50.65,50.98,50.18,50.7,98864,50.520746852671,50.8499047294998,50.0519462402178,50.5706192582511,99116.9353573256,0.0,1.0
2025-08-29,50.81,51.13,50.29,50.8,162407,50.6803385505274,50.9995219462402,50.161665532494,50.6703640694114,162822.504860993,0.0,1.0
2025-09-02,50.08,50.51,50.01,50.27,79118,49.9522014290575,50.3811041170466,49.8823800612453,50.141716570262,79320.4168514412,0.0,1.0
2025-09-03,49.92,50.93,49.36,49.81,124698,49.7926097312011,50.8000323239197,49.2340387887036,49.6828904389248,125017.029507078,0.0,1.0
2025-09-04,50.49,50.6575,49.86,50.01,69967,50.3611551548146,50.528227713508,49.7327628445049,49.8823800612453,70146.004775712,0.0,1.0
2025-09-05,50.37,51.505,49.88,50.58,166372,50.2414613814223,51.3735649880912,49.752711806737,50.4509254848588,166797.648985161,0.0,1.0
2025-09-08,50.27,50.995,49.66,50.38,138268,50.141716570262,50.8648664511739,49.5332732221844,50.2514358625383,138621.747228381,0.0,1.0
2025-09-09,50.38,50.94,49.78,50.42,118767,50.2514358625383,50.8100068050357,49.6529669955767,50.2913337870024,119070.855534709,0.0,1.0
2025-09-10,49.22,50.34,49.12,50.28,77924,49.0943960530793,50.2115379380742,48.994651241919,50.151691051378,78123.3621013133,0.0,1.0
2025-09-11,50.73,50.745,49.05,49.25,97993,50.6005427015992,50.6155044232732,48.9248298741068,49.1243194964274,98243.7069759508,0.0,1.0
2025-09-12,49.88,51.15,49.84,50.79,64951,49.752711806737,51.0194709084723,49.7128138822729,50.6603895882953,65117.1717550742,0.0,1.0
2025-09-15,49.985,52.16,49.32,49.93,72462,49.8574438584553,52.0268935011909,49.1941408642395,49.8025842123171,72647.3880266075,0.0,1.0
2025-09-16,49.69,50.015,49.315,49.76,71002,49.5631966655325,49.8873673018033,49.1891536236815,49.6330180333447,71183.6527375064,0.0,1.0
2025-09-17,49.99,51.26,49.88,49.94,83775,49.8624310990133,51.1291902007486,49.752711806737,49.8125586934331,83989.331400307,0.0,1.0
2025-09-18,51.29,51.29,49.31,50.2,125848,51.1591136440966,51.1591136440966,49.1841663831235,50.0718952024498,126169.97168685,0.0,1.0
2025-09-19,49.83,51.41,49.49,51.1,435613,49.7028394011569,51.2788074174889,49.363707043212,50.9695985028921,436727.479788504,0.0,1.0
2025-09-22,50.16,50.3305,49.4,49.89,86671,50.0319972779857,50.202062181014,49.2739367131677,49.762686287853,86892.7405764967,0.0,1.0
2025-09-23,49.79,50.525,49.505,50.16,86847,49.6629414766928,50.3960658387207,49.378668764886,50.0319972779857,87069.1908579225,0.0,1.0
2025-09-24,49.57,50.1,49.44,49.91,112833,49.4435028921402,49.9721503912896,49.3138346376318,49.7826352500851,113121.673887088,0.0,1.0
2025-09-25,49.18,49.94,48.735,49.21,62554,49.0544981286152,49.8125586934331,48.610633718952,49.0844215719633,62714.0392290636,0.0,1.0
2025-09-26,49.62,49.99,49.27,49.44,100271,49.4933752977203,49.8624310990133,49.1442684586594,49.3138346376318,100527.535050316,0.0,1.0
2025-09-29,49.5,50.825,49.245,49.93,117832,49.373681524328,50.6953002722014,49.1193322558693,49.8025842123171,118133.463414634,0.0,1.0
2025-09-30,49.77,49.865,48.94,49.14,89154,49.6429925144607,49.737750085063,48.8151105818306,49.0146002041511,89382.0931263858,0.0,1.0
2025-10-01,49.07,49.59,48.715,49.36,86461,48.9447788363389,49.4634518543722,48.59068475672,49.2340387887036,86682.2033088862,0.0,1.0
2025-10-02,48.62,49.02,48.28,49.02,69928,48.4959271861177,48.8949064307588,48.1567948281729,48.8949064307588,70106.9049974416,0.0,1.0
2025-10-03,48.68,49.4,48.38,48.71,102365,48.5557740728139,49.2739367131677,48.2565396393331,48.585697516162,102626.892375917,0.0,1.0
2025-10-06,58.22,58.4,58.02,58.15,1855939,58.0714290575026,58.250969717591,57.871939435182,58.0016076896904,1860687.26624595,0.0,1.0
2025-10-07,58.19,58.3,58.14,58.2,1440066,58.0415056141545,58.1512249064308,57.9916332085743,58.0514800952705,1443750.28961283,0.0,1.0
2025-10-08,58.11,58.32,58.1,58.24,707771,57.9617097652263,58.1711738686628,57.9517352841102,58.0913780197346,709581.773494798,0.0,1.0
2025-10-09,58.19,58.24,58.03,58.13,1956480,58.0415056141545,58.0913780197346,57.8819139162981,57.9816587274583,1961485.49206891,0.0,1.0
2025-10-10,58.2,58.33,58.16,58.19,532634,58.0514800952705,58.1811483497788,58.0115821708064,58.0415056141545,533996.699982944,0.0,1.0
2025-10-13,58.21,58.43,58.13,58.23,568842,58.0614545763865,58.2808931609391,57.9816587274583,58.0814035386186,570297.335152652,0.0,1.0
2025-10-14,58.19,58.2925,58.145,58.26,321455,58.0415056141545,58.1437440455937,57.9966204491324,58.1113269819667,322277.415998635,0.0,1.0
2025-10-15,58.28,58.33,58.18,58.25,387074,58.1312759441987,58.1811483497788,58.0315311330385,58.1013525008506,388064.296776394,0.0,1.0
2025-10-16,58.26,58.3,58.16,58.24,532186,58.1113269819667,58.1512249064308,58.0115821708064,58.0913780197346,533547.553812041,0.0,1.0
2025-10-17,58.21,58.31,58.16,58.18,258821,58.0614545763865,58.1611993875468,58.0115821708064,58.0315311330385,259483.172096197,0.0,1.0
2025-10-20,58.22,58.3,58.22,58.22,185018,58.0714290575026,58.1512249064308,58.0714290575026,58.0714290575026,185491.353232134,0.0,1.0
2025-10-21,58.29,58.39,58.2201,58.25,230544,58.1412504253147,58.240995236475,58.0715288023137,58.1013525008506,231133.827733243,0.0,1.0
2025-10-22,58.26,58.39,58.246,58.31,344550,58.1113269819667,58.240995236475,58.0973627084042,58.1611993875468,345431.502643697,0.0,1.0
2025-10-23,58.25,58.31,58.23,58.27,193604,58.1013525008506,58.1611993875468,58.0814035386186,58.1213014630827,194099.319802149,0.0,1.0
2025-10-24,58.36,58.37,58.25,58.25,173766,58.2110717931269,58.2210462742429,58.1013525008506,58.1013525008506,174210.565921883,0.0,1.0
2025-10-27,58.425,58.45,58.36,58.38,189261,58.2759059203811,58.3008421231712,58.2110717931269,58.231020755359,189745.208596282,0.0,1.0
2025-10-28,58.39,58.5,58.38,58.41,253735,58.240995236475,58.3507145287513,58.231020755359,58.260944198707,254384.159986355,0.0,1.0
2025-10-29,58.32,58.5,58.3,58.39,441544,58.1711738686628,58.3507145287513,58.1512249064308,58.240995236475,442673.653760873,0.0,1.0
2025-10-30,58.33,58.47,58.32,58.33,253361,58.1811483497788,58.3207910854032,58.1711738686628,58.1811483497788,254009.203138325,0.0,1.0
2025-10-31,58.37,58.41,58.31,58.32,254986,58.2210462742429,58.260944198707,58.1611993875468,58.1711738686628,255638.360566263,0.0,1.0
2025-11-03,58.76,58.8,58.425,58.45,513060,58.610051037768,58.6499489622321,58.2759059203811,58.3008421231712,514372.621524816,0.0,1.0
2025-11-04,58.75,58.77,58.62,58.71,216649,58.6000765566519,58.620025518884,58.4704083021436,58.5601786321878,217203.278526352,0.0,1.0
2025-11-05,58.74,58.81,58.64,58.68,500851,58.5901020755359,58.6599234433481,58.4903572643756,58.5302551888397,502132.385809313,0.0,1.0
2025-11-06,58.72,58.81,58.715,58.72,223002,58.5701531133038,58.6599234433481,58.5651658727458,58.5701531133038,223572.532150776,0.0,1.0
2025-11-07,58.74,58.8,58.71,58.73,265040,58.5901020755359,58.6499489622321,58.5601786321878,58.5801275944199,265718.082892717,0.0,1.0
2025-11-10,58.76,58.83,58.72,58.77,223463,58.610051037768,58.6798724055801,58.5701531133038,58.620025518884,224034.711581102,0.0,1.0
2025-11-11,58.8,58.8164,58.74,58.74,233957,58.6499489622321,58.6663071112623,58.5901020755359,58.5901020755359,234555.55961112,0.0,1.0
2025-11-12,58.82,58.85,58.76,58.8,288441,58.6698979244641,58.6998213678122,58.610051037768,58.6499489622321,289178.95241344,0.0,1.0
2025-11-13,58.63,58.77,58.61,58.77,371447,58.63,58.77,58.61,58.77,371447,0.15,1.0
2025-11-14,58.61,58.68,58.55,58.61,332072,58.61,58.68,58.55,58.61,332072,0.0,1.0
2025-11-17,58.65,58.7,58.6,58.64,332785,58.65,58.7,58.6,58.64,332785,0.0,1.0
2025-11-18,58.76,58.77,58.675,58.7,538816,58.76,58.77,58.675,58.7,538816,0.0,1.0
2025-11-19,58.76,58.79,58.7,58.76,443658,58.76,58.79,58.7,58.76,443658,0.0,1.0
2025-11-20,58.78,58.82,58.75,58.76,347622,58.78,58.82,58.75,58.76,347622,0.0,1.0
2025-11-21,58.81,58.83,58.75,58.78,436814,58.81,58.83,58.75,58.78,436814,0.0,1.0
2025-11-24,58.8,58.89,58.66,58.78,467658,58.8,58.89,58.66,58.78,467658,0.0,1.0
2025-11-25,58.81,58.87,58.795,58.82,474872,58.81,58.87,58.795,58.82,474872,0.0,1.0
2025-11-26,58.83,58.9,58.815,58.82,410146,58.83,58.9,58.815,58.82,410146,0.0,1.0