date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1994-08-26,25.06,25.75,22.25,22.5,342100,4.17501404366018,4.28996854047285,3.70686602040858,3.74851620041317,2053412.49402939,0.0,1.0
1994-08-29,27.5,27.75,25.0,25.25,400000,4.58151980050499,4.62316998050958,4.16501800045908,4.20666818046367,2400950.00763449,0.0,1.0
1994-08-30,28.5,29.0,27.25,27.75,266700,4.74812052052335,4.83142088053253,4.5398696205004,4.62316998050958,1600833.41759029,0.0,1.0
1994-08-31,27.25,28.5,26.5,28.5,169100,4.5398696205004,4.74812052052335,4.41491908048663,4.74812052052335,1015001.61572748,0.0,1.0
1994-09-01,27.0,27.0,26.5,26.75,77000,4.49821944049581,4.49821944049581,4.41491908048663,4.45656926049122,462182.876469638,0.0,1.0
1994-09-02,27.0,27.0,26.5,27.0,59200,4.49821944049581,4.49821944049581,4.41491908048663,4.49821944049581,355340.601129904,0.0,1.0
1994-09-06,27.0,27.0,26.5,26.5,53800,4.49821944049581,4.49821944049581,4.41491908048663,4.41491908048663,322927.776026838,0.0,1.0
1994-09-07,27.5,28.25,27.5,27.75,80100,4.58151980050499,4.70647034051876,4.58151980050499,4.62316998050958,480790.239028806,0.0,1.0
1994-09-08,28.0,28.75,27.5,28.0,77300,4.66482016051417,4.78977070052794,4.58151980050499,4.66482016051417,463983.588975364,0.0,1.0
1994-09-09,28.75,28.75,27.98,28.75,59400,4.78977070052794,4.78977070052794,4.6614881461138,4.78977070052794,356541.076133721,0.0,1.0
1994-09-12,27.75,28.75,27.75,28.25,82600,4.62316998050958,4.78977070052794,4.62316998050958,4.70647034051876,495796.176576521,0.0,1.0
1994-09-13,28.25,28.75,27.75,28.0,70400,4.70647034051876,4.78977070052794,4.62316998050958,4.66482016051417,422567.20134367,0.0,1.0
1994-09-14,29.75,29.75,28.0,28.75,77000,4.95637142054631,4.95637142054631,4.66482016051417,4.78977070052794,462182.876469638,0.0,1.0
1994-09-15,30.25,30.25,29.0,29.75,84600,5.03967178055549,5.03967178055549,4.83142088053253,4.95637142054631,507800.926614693,0.0,1.0
1994-09-16,30.12,30.75,29.5,30.0,57600,5.0180136869531,5.12297214056467,4.91472124054172,4.9980216005509,345736.801099366,0.0,1.0
1994-09-19,30.25,30.5,29.75,30.25,86000,5.03967178055549,5.08132196056008,4.95637142054631,5.03967178055549,516204.251641414,0.0,1.0
1994-09-20,29.5,30.0,29.5,30.0,127400,4.91472124054172,4.9980216005509,4.91472124054172,4.9980216005509,764702.577431583,0.0,1.0
1994-09-21,30.0,30.5,29.5,29.5,66000,4.9980216005509,5.08132196056008,4.91472124054172,4.91472124054172,396156.75125969,0.0,1.0
1994-09-22,30.75,30.75,30.0,30.5,50000,5.12297214056467,5.12297214056467,4.9980216005509,5.08132196056008,300118.750954311,0.0,1.0
1994-09-23,32.75,33.0,30.5,31.0,104900,5.4561735806014,5.49782376060599,5.08132196056008,5.16462232056926,629649.139502143,0.0,1.0
1994-09-26,34.75,35.0,33.25,33.5,87000,5.78937502063812,5.83102520064271,5.53947394061058,5.58112412061517,522206.626660501,0.0,1.0
1994-09-27,34.88,35.25,34.0,35.25,161100,5.81103311424051,5.8726753806473,5.66442448062435,5.8726753806473,966982.615574789,0.0,1.0
1994-09-28,34.75,35.0,34.25,35.0,146700,5.78937502063812,5.83102520064271,5.70607466062894,5.83102520064271,880548.415299948,0.0,1.0
1994-09-29,34.5,34.75,33.75,34.75,51300,5.74772484063353,5.78937502063812,5.62277430061976,5.78937502063812,307921.838479123,0.0,1.0
1994-09-30,33.62,34.5,33.5,34.0,41000,5.60111620701737,5.74772484063353,5.58112412061517,5.66442448062435,246097.375782535,0.0,1.0
1994-10-03,31.5,34.0,31.0,33.5,119100,5.24792268057844,5.66442448062435,5.16462232056926,5.58112412061517,714882.864773168,0.0,1.0
1994-10-04,31.25,32.75,30.5,31.25,121700,5.20627250057385,5.4561735806014,5.08132196056008,5.20627250057385,730489.039822792,0.0,1.0
1994-10-05,30.5,30.5,29.0,30.0,156600,5.08132196056008,5.08132196056008,4.83142088053253,4.9980216005509,939971.927988901,0.0,1.0
1994-10-06,30.25,30.75,30.25,30.25,18200,5.03967178055549,5.12297214056467,5.03967178055549,5.03967178055549,109243.225347369,0.0,1.0
1994-10-07,30.25,30.75,30.23,30.75,13800,5.03967178055549,5.12297214056467,5.03633976615512,5.12297214056467,82832.7752633897,0.0,1.0
1994-10-10,31.0,31.75,30.25,30.75,69000,5.16462232056926,5.28957286058303,5.03967178055549,5.12297214056467,414163.876316949,0.0,1.0
1994-10-11,31.75,32.5,31.0,31.25,91100,5.28957286058303,5.41452340059681,5.16462232056926,5.20627250057385,546816.364238754,0.0,1.0
1994-10-12,31.0,31.75,31.0,31.25,27700,5.16462232056926,5.28957286058303,5.16462232056926,5.20627250057385,166265.788028688,0.0,1.0
1994-10-13,31.38,31.75,31.0,31.5,54500,5.22793059417624,5.28957286058303,5.16462232056926,5.24792268057844,327129.438540199,0.0,1.0
1994-10-14,32.0,32.0,31.0,31.75,69100,5.33122304058762,5.33122304058762,5.16462232056926,5.28957286058303,414764.113818858,0.0,1.0
1994-10-17,33.12,33.5,32.0,32.0,60900,5.51781584700819,5.58112412061517,5.33122304058762,5.33122304058762,365544.63866235,0.0,1.0
1994-10-18,32.75,34.75,32.75,34.5,86700,5.4561735806014,5.78937502063812,5.4561735806014,5.74772484063353,520405.914154774,0.0,1.0
1994-10-19,32.75,33.25,32.0,33.25,100500,5.4561735806014,5.53947394061058,5.33122304058762,5.53947394061058,603238.689418164,0.0,1.0
1994-10-20,30.75,32.75,30.75,32.75,73000,5.12297214056467,5.4561735806014,5.12297214056467,5.4561735806014,438173.376393294,0.0,1.0
1994-10-21,31.25,31.5,30.5,30.75,48300,5.20627250057385,5.24792268057844,5.08132196056008,5.12297214056467,289914.713421864,0.0,1.0
1994-10-24,31.5,31.5,30.5,31.25,59100,5.24792268057844,5.24792268057844,5.08132196056008,5.20627250057385,354740.363627995,0.0,1.0
1994-10-25,32.25,32.5,30.75,31.25,32900,5.37287322059221,5.41452340059681,5.12297214056467,5.20627250057385,197478.138127937,0.0,1.0
1994-10-26,33.0,33.25,31.75,32.5,71300,5.49782376060599,5.53947394061058,5.28957286058303,5.41452340059681,427969.338860847,0.0,1.0
1994-10-27,34.0,34.12,32.75,33.25,49400,5.66442448062435,5.68441656702655,5.4561735806014,5.53947394061058,296517.325942859,0.0,1.0
1994-10-28,34.5,35.0,33.5,33.5,152200,5.74772484063353,5.83102520064271,5.58112412061517,5.58112412061517,913561.477904922,0.0,1.0
1994-10-31,36.5,36.5,34.5,34.75,142000,6.08092628067026,6.08092628067026,5.74772484063353,5.78937502063812,852337.252710242,0.0,1.0
1994-11-01,35.25,36.5,35.25,36.5,126700,5.8726753806473,6.08092628067026,5.8726753806473,6.08092628067026,760500.914918224,0.0,1.0
1994-11-02,35.5,36.0,35.0,35.75,81100,5.9143255606519,5.99762592066108,5.83102520064271,5.95597574065649,486792.614047892,0.0,1.0
1994-11-03,35.5,36.0,35.25,36.0,33200,5.9143255606519,5.99762592066108,5.8726753806473,5.99762592066108,199278.850633662,0.0,1.0
1994-11-04,35.25,35.75,35.25,35.25,16700,5.8726753806473,5.95597574065649,5.8726753806473,5.8726753806473,100239.66281874,0.0,1.0
1994-11-07,34.0,35.5,33.25,35.5,79400,5.66442448062435,5.9143255606519,5.53947394061058,5.9143255606519,476588.576515445,0.0,1.0
1994-11-08,35.0,35.0,33.75,33.75,25800,5.83102520064271,5.83102520064271,5.62277430061976,5.62277430061976,154861.275492424,0.0,1.0
1994-11-09,35.5,35.75,34.5,35.25,76000,5.9143255606519,5.95597574065649,5.74772484063353,5.8726753806473,456180.501450552,0.0,1.0
1994-11-10,35.0,35.75,35.0,35.75,43200,5.83102520064271,5.95597574065649,5.83102520064271,5.95597574065649,259302.600824525,0.0,1.0
1994-11-11,34.5,35.75,34.25,35.75,13600,5.74772484063353,5.95597574065649,5.70607466062894,5.95597574065649,81632.3002595725,0.0,1.0
1994-11-14,35.0,35.0,34.25,34.25,15200,5.83102520064271,5.83102520064271,5.70607466062894,5.70607466062894,91236.1002901105,0.0,1.0
1994-11-15,34.75,35.0,34.25,35.0,35300,5.78937502063812,5.83102520064271,5.70607466062894,5.83102520064271,211883.838173743,0.0,1.0
1994-11-16,35.88,36.25,34.25,35.0,62500,5.97763383425887,6.03927610066567,5.70607466062894,5.83102520064271,375148.438692889,0.0,1.0
1994-11-17,35.12,36.25,34.5,36.25,51000,5.85101728704492,6.03927610066567,5.74772484063353,6.03927610066567,306121.125973397,0.0,1.0
1994-11-18,35.62,35.75,34.75,34.75,10100,5.9343176470541,5.95597574065649,5.78937502063812,5.78937502063812,60623.9876927707,0.0,1.0
1994-11-21,35.75,35.75,35.0,35.75,5000,5.95597574065649,5.95597574065649,5.83102520064271,5.95597574065649,30011.875095431,0.0,1.0
1994-11-22,34.5,35.75,34.5,35.0,28000,5.74772484063353,5.95597574065649,5.74772484063353,5.83102520064271,168066.500534414,0.0,1.0
1994-11-23,34.25,34.25,33.5,34.0,23900,5.70607466062894,5.70607466062894,5.58112412061517,5.66442448062435,143456.762956161,0.0,1.0
1994-11-25,35.25,35.75,34.25,34.25,35900,5.8726753806473,5.95597574065649,5.70607466062894,5.70607466062894,215485.263185195,0.0,1.0
1994-11-28,35.5,36.25,35.0,35.5,72100,5.9143255606519,6.03927610066567,5.83102520064271,5.9143255606519,432771.238876116,0.0,1.0
1994-11-29,36.62,37.0,35.5,35.5,96400,6.10091836707246,6.16422664067944,5.9143255606519,5.9143255606519,578628.951839911,0.0,1.0
1994-11-30,38.75,39.0,36.75,36.75,258700,6.45577790071158,6.49742808071617,6.12257646067485,6.12257646067485,1552814.4174376,0.0,1.0
1994-12-01,36.5,39.0,36.25,39.0,100300,6.08092628067026,6.49742808071617,6.03927610066567,6.49742808071617,602038.214414347,0.0,1.0
1994-12-02,37.0,37.75,36.5,37.0,37600,6.16422664067944,6.28917718069321,6.08092628067026,6.16422664067944,225689.300717642,0.0,1.0
1994-12-05,37.25,37.75,36.5,36.5,39300,6.20587682068403,6.28917718069321,6.08092628067026,6.08092628067026,235893.338250088,0.0,1.0
1994-12-06,37.25,37.75,37.0,37.0,10100,6.20587682068403,6.28917718069321,6.16422664067944,6.16422664067944,60623.9876927708,0.0,1.0
1994-12-07,38.0,38.0,37.0,37.25,35000,6.3308273606978,6.3308273606978,6.16422664067944,6.20587682068403,210083.125668018,0.0,1.0
1994-12-08,36.25,38.0,36.25,38.0,50100,6.03927610066567,6.3308273606978,6.03927610066567,6.3308273606978,300718.988456219,0.0,1.0
1994-12-09,35.75,36.75,35.25,36.75,47100,5.95597574065649,6.12257646067485,5.8726753806473,6.12257646067485,282711.86339896,0.0,1.0
1994-12-12,36.0,36.5,35.75,36.5,20400,5.99762592066108,6.08092628067026,5.95597574065649,6.08092628067026,122448.450389359,0.0,1.0
1994-12-13,36.75,36.75,36.0,36.5,16500,6.12257646067485,6.12257646067485,5.99762592066108,6.08092628067026,99039.1878149225,0.0,1.0
1994-12-14,36.75,37.25,36.5,37.0,6500,6.12257646067485,6.20587682068403,6.08092628067026,6.16422664067944,39015.4376240604,0.0,1.0
1994-12-15,37.0,37.25,36.75,37.25,17700,6.16422664067944,6.20587682068403,6.12257646067485,6.20587682068403,106242.037837826,0.0,1.0
1994-12-16,36.5,37.0,36.5,36.5,2900,6.08092628067026,6.16422664067944,6.08092628067026,6.08092628067026,17406.88755535,0.0,1.0
1994-12-19,37.06,37.25,36.75,37.0,25200,6.17422268388054,6.20587682068403,6.12257646067485,6.16422664067944,151259.850480973,0.0,1.0
1994-12-20,38.5,38.5,37.25,37.75,42600,6.41412772070699,6.41412772070699,6.20587682068403,6.28917718069321,255701.175813073,0.0,1.0
1994-12-21,39.5,40.0,38.0,38.5,69400,6.58072844072535,6.66402880073453,6.3308273606978,6.41412772070699,416564.826324583,0.0,1.0
1994-12-22,40.25,40.5,39.75,40.25,59300,6.70567898073912,6.74732916074371,6.62237862072994,6.70567898073912,355940.838631812,0.0,1.0
1994-12-23,41.5,42.0,40.0,40.5,40300,6.91392988076208,6.99723024077126,6.66402880073453,6.74732916074371,241895.713269174,0.0,1.0
1994-12-27,43.75,44.0,42.0,42.5,114400,7.28878150080339,7.33043168080798,6.99723024077126,7.08053060078044,686671.702183463,0.0,1.0
1994-12-28,43.5,44.0,43.0,44.0,41200,7.2471313207988,7.33043168080798,7.16383096078962,7.33043168080798,247297.850786352,0.0,1.0
1994-12-29,44.25,44.75,43.0,43.5,43800,7.37208186081257,7.45538222082176,7.16383096078962,7.2471313207988,262904.025835976,0.0,1.0
1994-12-30,45.75,46.75,44.25,44.75,137400,7.62198294084012,7.78858366085848,7.37208186081257,7.45538222082176,824726.327622446,0.0,1.0
1995-01-03,44.25,45.75,43.5,45.25,57900,7.37208186081257,7.62198294084012,7.2471313207988,7.53868258083094,347537.513605092,0.0,1.0
1995-01-04,42.5,44.25,42.25,44.0,73900,7.08053060078044,7.37208186081257,7.03888042077585,7.33043168080798,443575.513910471,0.0,1.0
1995-01-05,41.25,43.0,40.5,43.0,46400,6.87227970075748,7.16383096078962,6.74732916074371,7.16383096078962,278510.2008856,0.0,1.0
1995-01-06,40.38,41.0,40.0,40.75,81600,6.72733707434151,6.83062952075289,6.66402880073453,6.7889793407483,489793.801557435,0.0,1.0
1995-01-09,41.0,41.0,40.25,40.75,23500,6.83062952075289,6.83062952075289,6.70567898073912,6.7889793407483,141055.812948526,0.0,1.0
1995-01-10,42.75,43.0,41.25,41.75,67600,7.12218078078503,7.16383096078962,6.87227970075748,6.95558006076667,405760.551290228,0.0,1.0
1995-01-11,43.5,44.0,42.75,42.75,67800,7.2471313207988,7.33043168080798,7.12218078078503,7.12218078078503,406961.026294045,0.0,1.0
1995-01-12,44.75,44.75,43.25,43.75,32300,7.45538222082176,7.45538222082176,7.20548114079421,7.28878150080339,193876.713116485,0.0,1.0
1995-01-13,45.38,45.75,44.5,44.75,45700,7.56034067443332,7.62198294084012,7.41373204081716,7.45538222082176,274308.53837224,0.0,1.0
1995-01-16,42.75,46.0,42.75,46.0,59900,7.12218078078503,7.66363312084471,7.12218078078503,7.66363312084471,359542.263643264,0.0,1.0
1995-01-17,43.0,43.25,41.75,42.5,219000,7.16383096078962,7.20548114079421,6.95558006076667,7.08053060078044,1314520.12917988,0.0,1.0
1995-01-18,44.25,44.5,43.5,44.25,72100,7.37208186081257,7.41373204081716,7.2471313207988,7.37208186081257,432771.238876116,0.0,1.0
1995-01-19,44.0,44.25,43.0,44.25,19200,7.33043168080798,7.37208186081257,7.16383096078962,7.37208186081257,115245.600366455,0.0,1.0
1995-01-20,44.75,45.5,43.25,44.0,64700,7.45538222082176,7.58033276083553,7.20548114079421,7.33043168080798,388353.663734878,0.0,1.0
1995-01-23,45.75,46.0,44.0,44.75,28000,7.62198294084012,7.66363312084471,7.33043168080798,7.45538222082176,168066.500534414,0.0,1.0
1995-01-24,48.5,48.75,45.25,46.0,187800,8.08013492089062,8.12178510089521,7.53868258083094,7.66363312084471,1127246.02858439,0.0,1.0
1995-01-25,49.0,49.25,47.5,47.5,157300,8.1634352808998,8.20508546090439,7.91353420087225,7.91353420087225,944173.590502261,0.0,1.0
1995-01-26,50.75,51.5,48.5,49.25,137300,8.45498654093194,8.57993708094571,8.08013492089062,8.20508546090439,824126.090120537,0.0,1.0
1995-01-27,51.0,51.25,49.75,50.75,47700,8.49663672093653,8.53828690094112,8.28838582091357,8.45498654093194,286313.288410412,0.0,1.0
1995-01-30,52.0,52.75,50.5,51.0,138400,8.66323744095489,8.78818798096866,8.41333636092734,8.49663672093653,830728.702641532,0.0,1.0
1995-01-31,52.0,53.0,51.75,52.5,102800,8.66323744095489,8.82983816097325,8.6215872609503,8.74653780096407,617044.151962063,0.0,1.0
1995-02-01,50.5,52.25,49.5,51.75,46100,8.41333636092734,8.70488762095948,8.24673564090898,8.6215872609503,276709.488379875,0.0,1.0
1995-02-02,50.75,51.0,50.25,50.75,57300,8.45498654093194,8.49663672093653,8.37168618092275,8.45498654093194,343936.08859364,0.0,1.0
1995-02-03,51.0,51.25,50.5,51.25,102900,8.49663672093653,8.53828690094112,8.41333636092734,8.53828690094112,617644.389463971,0.0,1.0
1995-02-06,50.25,51.0,49.5,51.0,91400,8.37168618092275,8.49663672093653,8.24673564090898,8.49663672093653,548617.07674448,0.0,1.0
1995-02-07,49.75,50.25,49.5,50.25,43100,8.28838582091357,8.37168618092275,8.24673564090898,8.37168618092275,258702.363322616,0.0,1.0
1995-02-08,50.75,50.75,49.5,49.5,50400,8.45498654093194,8.45498654093194,8.24673564090898,8.24673564090898,302519.700961945,0.0,1.0
1995-02-09,50.5,51.0,50.25,51.0,291300,8.41333636092734,8.49663672093653,8.37168618092275,8.49663672093653,1748491.84305981,0.0,1.0
1995-02-10,50.0,50.75,50.0,50.75,23100,8.33003600091816,8.45498654093194,8.33003600091816,8.45498654093194,138654.862940892,0.0,1.0
1995-02-13,50.0,50.75,50.0,50.0,5700,8.33003600091816,8.45498654093194,8.33003600091816,8.33003600091816,34213.5376087914,0.0,1.0
1995-02-14,50.75,50.75,50.0,50.0,3500,8.45498654093194,8.45498654093194,8.33003600091816,8.33003600091816,21008.3125668017,0.0,1.0
1995-02-15,50.75,50.75,50.0,50.75,90000,8.45498654093194,8.45498654093194,8.33003600091816,8.45498654093194,540213.751717759,0.0,1.0
1995-02-16,55.0,55.0,50.25,50.75,106500,9.16303960100998,9.16303960100998,8.37168618092275,8.45498654093194,639252.939532682,0.0,1.0
1995-02-17,53.75,55.25,53.75,55.25,24100,8.95478870098703,9.20468978101457,8.95478870098703,9.20468978101457,144657.237959978,0.0,1.0
1995-02-21,54.75,54.75,53.5,53.5,20800,9.12138942100539,9.12138942100539,8.91313852098243,8.91313852098243,124849.400396993,0.0,1.0
1995-02-22,54.5,54.75,53.75,54.0,13100,9.0797392410008,9.12138942100539,8.95478870098703,8.99643888099162,78631.1127500294,0.0,1.0
1995-02-23,54.5,55.0,53.75,54.5,32400,9.0797392410008,9.16303960100998,8.95478870098703,9.0797392410008,194476.950618393,0.0,1.0
1995-02-24,54.0,54.75,53.75,54.0,19300,8.99643888099162,9.12138942100539,8.95478870098703,8.99643888099162,115845.837868364,0.0,1.0
1995-02-27,53.75,54.25,53.0,54.25,25400,8.95478870098703,9.03808906099621,8.82983816097325,9.03808906099621,152460.32548479,0.0,1.0
1995-02-28,53.25,54.0,53.0,53.0,55500,8.87148834097784,8.99643888099162,8.82983816097325,8.82983816097325,333131.813559285,0.0,1.0
1995-03-01,54.0,54.0,53.25,53.25,3300,8.99643888099162,8.99643888099162,8.87148834097784,8.87148834097784,19807.8375629845,0.0,1.0
1995-03-02,54.0,54.0,53.25,54.0,8600,8.99643888099162,8.99643888099162,8.87148834097784,8.99643888099162,51620.4251641414,0.0,1.0
1995-03-03,53.0,54.0,53.0,53.25,13100,8.82983816097325,8.99643888099162,8.82983816097325,8.87148834097784,78631.1127500294,0.0,1.0
1995-03-06,53.5,53.75,53.0,53.75,7000,8.91313852098243,8.95478870098703,8.82983816097325,8.95478870098703,42016.6251336035,0.0,1.0
1995-03-07,53.0,53.75,52.75,53.0,17100,8.82983816097325,8.95478870098703,8.78818798096866,8.82983816097325,102640.612826374,0.0,1.0
1995-03-08,54.0,54.0,53.0,53.75,37900,8.99643888099162,8.99643888099162,8.82983816097325,8.95478870098703,227490.013223367,0.0,1.0
1995-03-09,53.0,54.0,52.75,54.0,31400,8.82983816097325,8.99643888099162,8.78818798096866,8.99643888099162,188474.575599307,0.0,1.0
1995-03-10,51.25,52.5,50.25,52.5,138200,8.53828690094112,8.74653780096407,8.37168618092275,8.74653780096407,829528.227637714,0.0,1.0
1995-03-13,52.0,52.0,51.25,51.25,62700,8.66323744095489,8.66323744095489,8.53828690094112,8.53828690094112,376348.913696706,0.0,1.0
1995-03-14,52.0,52.0,51.25,51.75,23900,8.66323744095489,8.66323744095489,8.53828690094112,8.6215872609503,143456.76295616,0.0,1.0
1995-03-15,52.0,52.0,51.25,51.25,4600,8.66323744095489,8.66323744095489,8.53828690094112,8.53828690094112,27610.9250877966,0.0,1.0
1995-03-16,52.0,52.0,51.25,52.0,3700,8.66323744095489,8.66323744095489,8.53828690094112,8.66323744095489,22208.787570619,0.0,1.0
1995-03-17,51.5,51.5,50.75,51.25,5700,8.57993708094571,8.57993708094571,8.45498654093194,8.53828690094112,34213.5376087914,0.0,1.0
1995-03-20,51.0,51.5,50.75,50.75,6800,8.49663672093653,8.57993708094571,8.45498654093194,8.45498654093194,40816.1501297862,0.0,1.0
1995-03-21,51.0,51.5,50.75,50.75,16300,8.49663672093653,8.57993708094571,8.45498654093194,8.45498654093194,97838.7128111052,0.0,1.0
1995-03-22,50.75,51.5,50.75,50.75,4600,8.45498654093194,8.57993708094571,8.45498654093194,8.45498654093194,27610.9250877966,0.0,1.0
1995-03-23,52.12,52.5,50.75,50.75,26100,8.68322952735709,8.74653780096407,8.45498654093194,8.45498654093194,156661.98799815,0.0,1.0
1995-03-24,53.5,54.0,51.75,52.5,80800,8.91313852098243,8.99643888099162,8.6215872609503,8.74653780096407,484991.901542166,0.0,1.0
1995-03-27,57.25,58.25,53.5,53.75,125100,9.5378912210513,9.70449194106966,8.91313852098243,8.95478870098703,750897.114887685,0.0,1.0
1995-03-28,57.75,58.5,57.0,58.0,40700,9.62119158106048,9.74614212107425,9.49624104104671,9.66284176106507,244296.663276809,0.0,1.0
1995-03-29,58.0,60.75,57.75,58.0,116500,9.66284176106507,10.1209937411156,9.62119158106048,9.66284176106507,699276.689723544,0.0,1.0
1995-03-30,56.5,58.75,56.25,58.75,58000,9.41294068103752,9.78779230107884,9.37129050103293,9.78779230107884,348137.751107,0.0,1.0
1995-03-31,55.75,56.0,55.0,56.0,22300,9.28799014102375,9.32964032102834,9.16303960100998,9.32964032102834,133852.962925623,0.0,1.0
1995-04-03,55.25,55.75,54.5,54.75,19300,9.20468978101457,9.28799014102375,9.0797392410008,9.12138942100539,115845.837868364,0.0,1.0
1995-04-04,55.0,55.25,54.5,55.25,35100,9.16303960100998,9.20468978101457,9.0797392410008,9.20468978101457,210683.363169926,0.0,1.0
1995-04-05,55.5,55.5,54.75,54.75,20500,9.24633996101916,9.24633996101916,9.12138942100539,9.12138942100539,123048.687891267,0.0,1.0
1995-04-06,55.0,55.5,54.25,55.5,17300,9.16303960100998,9.24633996101916,9.03808906099621,9.24633996101916,103841.087830191,0.0,1.0
1995-04-07,53.75,55.0,53.75,54.25,17100,8.95478870098703,9.16303960100998,8.95478870098703,9.03808906099621,102640.612826374,0.0,1.0
1995-04-10,53.75,54.5,53.75,54.5,12900,8.95478870098703,9.0797392410008,8.95478870098703,9.0797392410008,77430.6377462121,0.0,1.0
1995-04-11,54.5,54.75,53.75,53.75,22500,9.0797392410008,9.12138942100539,8.95478870098703,8.95478870098703,135053.43792944,0.0,1.0
1995-04-12,57.75,57.75,54.0,54.0,53400,9.62119158106048,9.62119158106048,8.99643888099162,8.99643888099162,320526.826019204,0.0,1.0
1995-04-13,58.75,59.25,58.0,58.5,58900,9.78779230107884,9.87109266108802,9.66284176106507,9.74614212107425,353539.888624178,0.0,1.0
1995-04-17,61.25,65.0,59.0,59.75,119000,10.2042941011247,10.8290468011936,9.82944248108343,9.9543930210972,714282.627271263,0.0,1.0
1995-04-18,62.0,62.25,61.25,61.75,19100,10.3292446411385,10.3708948211431,10.2042941011247,10.2875944611339,114645.362864547,0.0,1.0
1995-04-19,61.0,62.0,60.5,61.5,51400,10.1626439211202,10.3292446411385,10.079343561111,10.2459442811293,308522.07598103,0.0,1.0
1995-04-20,65.5,66.12,61.75,61.75,128900,10.9123471612028,11.0156396076142,10.2875944611339,10.2875944611339,773706.139960212,0.0,1.0
1995-04-21,68.25,69.5,66.0,66.0,91200,11.3704991412533,11.5787500412762,10.995647521212,10.995647521212,547416.601740662,0.0,1.0
1995-04-24,67.5,68.25,67.25,68.0,69100,11.2455486012395,11.3704991412533,11.2038984212349,11.3288489612487,414764.113818858,0.0,1.0
1995-04-25,64.5,65.5,64.25,65.5,72600,10.7457464411844,10.9123471612028,10.7040962611798,10.9123471612028,435772.42638566,0.0,1.0
1995-04-26,63.75,64.5,62.0,64.5,213900,10.6207959011707,10.7457464411844,10.3292446411385,10.7457464411844,1283908.01658254,0.0,1.0
1995-04-27,67.25,67.25,63.25,63.75,58300,11.2038984212349,11.2038984212349,10.5374955411615,10.6207959011707,349938.463612727,0.0,1.0
1995-04-28,66.12,67.75,65.75,67.25,98900,11.0156396076142,11.2871987812441,10.9539973412074,11.2038984212349,593634.889387625,0.0,1.0
1995-05-01,65.25,66.25,65.25,65.75,48100,10.8706969811982,11.0372977012166,10.8706969811982,10.9539973412074,288714.238418047,0.0,1.0
1995-05-02,65.5,66.0,64.75,66.0,14400,10.9123471612028,10.995647521212,10.787396621189,10.995647521212,86434.2002748414,0.0,1.0
1995-05-03,65.0,65.5,64.5,65.5,23900,10.8290468011936,10.9123471612028,10.7457464411844,10.9123471612028,143456.762956161,0.0,1.0
1995-05-04,63.25,65.0,63.25,64.25,44300,10.5374955411615,10.8290468011936,10.5374955411615,10.7040962611798,265905.213345519,0.0,1.0
1995-05-05,62.5,63.5,62.25,63.5,64700,10.4125450011477,10.5791457211661,10.3708948211431,10.5791457211661,388353.663734878,0.0,1.0
1995-05-08,60.0,62.25,57.75,62.25,253000,9.9960432011018,10.3708948211431,9.62119158106048,10.3708948211431,1518600.87982881,0.0,1.0
1995-05-09,57.75,61.0,57.5,59.75,108800,9.62119158106048,10.1626439211202,9.57954140105589,9.9543930210972,653058.40207658,0.0,1.0
1995-05-10,58.5,58.5,57.75,57.75,54100,9.74614212107425,9.74614212107425,9.62119158106048,9.62119158106048,324728.488532564,0.0,1.0
1995-05-11,58.75,58.75,57.75,58.5,64100,9.78779230107884,9.78779230107884,9.62119158106048,9.74614212107425,384752.238723426,0.0,1.0
1995-05-12,61.5,61.5,58.25,58.75,101800,10.2459442811293,10.2459442811293,9.70449194106966,9.78779230107884,611041.776942979,0.0,1.0
1995-05-15,33.25,34.5,31.75,32.75,126050,11.0789478812212,11.4954496812671,10.5791457211661,10.9123471612028,378299.685577907,0.0,2.0
1995-05-16,33.75,34.88,33.5,34.5,168500,11.2455486012395,11.622066228481,11.1622482412303,11.4954496812671,505700.095358014,0.0,1.0
1995-05-17,33.5,34.13,32.75,34.13,91600,11.1622482412303,11.3721651484535,10.9123471612028,11.3721651484535,274908.77587415,0.0,1.0
1995-05-18,32.0,34.0,32.0,34.0,86700,10.6624460811752,11.3288489612487,10.6624460811752,11.3288489612487,260202.957077389,0.0,1.0
1995-05-19,32.5,32.5,30.5,31.5,157600,10.8290468011936,10.8290468011936,10.1626439211202,10.4958453611569,472987.151503994,0.0,1.0
1995-05-22,35.0,35.0,31.75,32.5,58100,11.6620504012854,11.6620504012854,10.5791457211661,10.8290468011936,174368.994304455,0.0,1.0
1995-05-23,34.25,36.0,33.75,35.0,111900,11.4121493212579,11.9952518413222,11.2455486012395,11.6620504012854,335832.882317873,0.0,1.0
1995-05-24,34.5,34.75,33.75,34.25,28800,11.4954496812671,11.5787500412762,11.2455486012395,11.4121493212579,86434.2002748412,0.0,1.0
1995-05-25,33.06,35.0,32.5,34.5,47100,11.0156396076142,11.6620504012854,10.8290468011936,11.4954496812671,141355.93169948,0.0,1.0
1995-05-26,34.5,34.5,32.5,33.0,25900,11.4954496812671,11.4954496812671,10.8290468011936,10.995647521212,77730.7564971662,0.0,1.0
1995-05-30,33.0,34.5,32.75,34.5,24500,10.995647521212,11.4954496812671,10.9123471612028,11.4954496812671,73529.093983806,0.0,1.0
1995-05-31,33.5,34.25,33.25,33.25,26100,11.1622482412303,11.4121493212579,11.0789478812212,11.0789478812212,78330.9939990753,0.0,1.0
1995-06-01,32.75,36.0,30.75,34.25,186500,10.9123471612028,11.9952518413222,10.2459442811293,11.4121493212579,559721.470529789,0.0,1.0
1995-06-02,33.25,33.5,32.25,33.0,67700,11.0789478812212,11.1622482412303,10.7457464411844,10.995647521212,203180.394396068,0.0,1.0
1995-06-05,31.75,32.25,31.25,32.25,128500,10.5791457211661,10.7457464411844,10.4125450011477,10.7457464411844,385652.594976288,0.0,1.0
1995-06-06,31.75,32.5,31.25,31.75,44200,10.5791457211661,10.8290468011936,10.4125450011477,10.5791457211661,132652.487921805,0.0,1.0
1995-06-07,32.0,33.0,31.75,32.25,56900,10.6624460811752,10.995647521212,10.5791457211661,10.7457464411844,170767.569293004,0.0,1.0
1995-06-08,32.5,32.5,31.75,32.5,22000,10.8290468011936,10.8290468011936,10.5791457211661,10.8290468011936,66026.1252099484,0.0,1.0
1995-06-09,32.5,32.5,31.75,32.5,5000,10.8290468011936,10.8290468011936,10.5791457211661,10.8290468011936,15005.9375477155,0.0,1.0
1995-06-12,33.0,33.5,31.75,31.75,43300,10.995647521212,11.1622482412303,10.5791457211661,10.5791457211661,129951.419163216,0.0,1.0
1995-06-13,32.5,33.0,32.25,33.0,220600,10.8290468011936,10.995647521212,10.7457464411844,10.995647521212,662061.96460521,0.0,1.0
1995-06-14,31.5,32.5,31.5,32.0,30800,10.4958453611569,10.8290468011936,10.4958453611569,10.6624460811752,92436.5752939276,0.0,1.0
1995-06-15,31.75,32.25,31.5,32.25,62400,10.5791457211661,10.7457464411844,10.4958453611569,10.7457464411844,187274.100595489,0.0,1.0
1995-06-16,32.5,32.5,31.5,32.25,24300,10.8290468011936,10.8290468011936,10.4958453611569,10.7457464411844,72928.8564818976,0.0,1.0
1995-06-19,32.75,32.75,32.0,32.5,126200,10.9123471612028,10.9123471612028,10.6624460811752,10.8290468011936,378749.86370434,0.0,1.0
1995-06-20,34.75,36.0,32.5,33.0,134400,11.5787500412762,11.9952518413222,10.8290468011936,10.995647521212,403359.601282595,0.0,1.0
1995-06-21,35.75,36.0,34.25,35.0,115300,11.911951481313,11.9952518413222,11.4121493212579,11.6620504012854,346036.919850319,0.0,1.0
1995-06-22,36.0,37.75,35.25,36.0,181200,11.9952518413222,12.5783543613864,11.7453507612946,11.9952518413222,543815.176729209,0.0,1.0
1995-06-23,37.25,37.75,35.75,36.5,78000,12.4117536413681,12.5783543613864,11.911951481313,12.1618525613405,234092.625744362,0.0,1.0
1995-06-26,36.5,37.5,35.75,36.5,40000,12.1618525613405,12.4950540013772,11.911951481313,12.1618525613405,120047.500381724,0.0,1.0
1995-06-27,35.0,36.5,35.0,36.5,51900,11.6620504012854,12.1618525613405,11.6620504012854,12.1618525613405,155761.631745288,0.0,1.0
1995-06-28,34.25,35.5,33.25,35.5,333100,11.4121493212579,11.8286511213038,11.0789478812212,11.8286511213038,999695.559428807,0.0,1.0
1995-06-29,32.88,33.25,32.75,33.13,1762800,10.9556633484076,11.0789478812212,10.9123471612028,11.0389637084168,5290493.34182257,0.0,1.0
1995-06-30,33.5,33.5,32.75,33.25,274700,11.1622482412303,11.1622482412303,10.9123471612028,11.0789478812212,824426.208871494,0.0,1.0
1995-07-03,33.25,33.5,32.75,33.5,81100,11.0789478812212,11.1622482412303,10.9123471612028,11.1622482412303,243396.307023945,0.0,1.0
1995-07-05,33.75,34.0,33.0,33.75,113700,11.2455486012395,11.3288489612487,10.995647521212,11.2455486012395,341235.019835052,0.0,1.0
1995-07-06,34.75,35.25,33.25,34.0,246000,11.5787500412762,11.7453507612946,11.0789478812212,11.3288489612487,738292.127347607,0.0,1.0
1995-07-07,35.25,36.0,34.25,34.25,208100,11.7453507612946,11.9952518413222,11.4121493212579,11.4121493212579,624547.120735921,0.0,1.0
1995-07-10,35.0,36.5,34.75,36.25,180400,11.6620504012854,12.1618525613405,11.5787500412762,12.0785522013313,541414.226721578,0.0,1.0
1995-07-11,33.5,35.5,33.5,35.0,98300,11.1622482412303,11.8286511213038,11.1622482412303,11.6620504012854,295016.732188088,0.0,1.0
1995-07-12,34.63,35.0,33.5,34.25,70400,11.5387658684718,11.6620504012854,11.1622482412303,11.4121493212579,211283.600671835,0.0,1.0
1995-07-13,34.75,35.0,34.0,35.0,28800,11.5787500412762,11.6620504012854,11.3288489612487,11.6620504012854,86434.2002748418,0.0,1.0
1995-07-14,35.25,35.5,34.0,34.75,125200,11.7453507612946,11.8286511213038,11.3288489612487,11.5787500412762,375748.676194797,0.0,1.0
1995-07-17,36.5,37.0,34.75,35.25,160500,12.1618525613405,12.3284532813589,11.5787500412762,11.7453507612946,481690.595281669,0.0,1.0
1995-07-18,36.13,37.75,35.5,37.5,600100,12.0385680285269,12.5783543613864,11.8286511213038,12.4950540013772,1801012.62447682,0.0,1.0
1995-07-19,34.25,35.5,33.5,35.25,542800,11.4121493212579,11.8286511213038,11.1622482412303,11.7453507612946,1629044.58018,0.0,1.0
1995-07-20,34.5,34.75,33.5,34.5,188100,11.4954496812671,11.5787500412762,11.1622482412303,11.4954496812671,564523.370545057,0.0,1.0
1995-07-21,35.25,35.25,34.0,34.75,155000,11.7453507612946,11.7453507612946,11.3288489612487,11.5787500412762,465184.063979182,0.0,1.0
1995-07-24,34.5,35.25,34.5,34.5,12600,11.4954496812671,11.7453507612946,11.4954496812671,11.4954496812671,37814.962620243,0.0,1.0
1995-07-25,35.5,35.5,34.5,35.0,201900,11.8286511213038,11.8286511213038,11.4954496812671,11.6620504012854,605939.758176753,0.0,1.0
1995-07-26,37.0,37.25,35.0,35.5,254500,12.3284532813589,12.4117536413681,11.6620504012854,11.8286511213038,763802.221178719,0.0,1.0
1995-07-27,36.75,38.25,36.75,36.75,251100,12.2451529213497,12.7449550814048,12.2451529213497,12.2451529213497,753598.183646274,0.0,1.0
1995-07-28,36.75,37.5,36.25,37.5,81000,12.2451529213497,12.4950540013772,12.0785522013313,12.4950540013772,243096.188272992,0.0,1.0
1995-07-31,36.75,36.75,35.75,36.75,73400,12.2451529213497,12.2451529213497,11.911951481313,12.2451529213497,220287.163200464,0.0,1.0
1995-08-01,36.0,36.75,35.0,36.75,108200,11.9952518413222,12.2451529213497,11.6620504012854,12.2451529213497,324728.488532563,0.0,1.0
1995-08-02,36.0,36.5,34.75,36.5,148900,11.9952518413222,12.1618525613405,11.5787500412762,12.1618525613405,446876.820170967,0.0,1.0
1995-08-03,35.5,35.75,34.5,35.0,102900,11.8286511213038,11.911951481313,11.4954496812671,11.6620504012854,308822.194731985,0.0,1.0
1995-08-04,35.25,35.75,35.0,35.5,52700,11.7453507612946,11.911951481313,11.6620504012854,11.8286511213038,158162.581752922,0.0,1.0
1995-08-07,34.0,35.75,34.0,35.75,136100,11.3288489612487,11.911951481313,11.3288489612487,11.911951481313,408461.620048817,0.0,1.0
1995-08-08,35.0,35.0,34.0,34.0,107900,11.6620504012854,11.6620504012854,11.3288489612487,11.3288489612487,323828.132279702,0.0,1.0
1995-08-09,34.75,35.5,34.25,34.75,130400,11.5787500412762,11.8286511213038,11.4121493212579,11.5787500412762,391354.851244423,0.0,1.0
1995-08-10,33.5,35.5,32.75,34.75,150500,11.1622482412303,11.8286511213038,10.9123471612028,11.5787500412762,451678.720186239,0.0,1.0
1995-08-11,31.5,33.5,31.25,32.75,181600,10.4958453611569,11.1622482412303,10.4125450011477,10.9123471612028,545015.651733027,0.0,1.0
1995-08-14,32.75,33.5,31.5,31.5,301600,10.9123471612028,11.1622482412303,10.4958453611569,10.4958453611569,905158.1528782,0.0,1.0
1995-08-15,35.0,35.25,32.75,33.5,117000,11.6620504012854,11.7453507612946,10.9123471612028,11.1622482412303,351138.938616544,0.0,1.0
1995-08-16,33.5,35.0,33.5,34.5,80800,11.1622482412303,11.6620504012854,11.1622482412303,11.4954496812671,242495.950771084,0.0,1.0
1995-08-17,33.25,34.25,32.5,34.25,60200,11.0789478812212,11.4121493212579,10.8290468011936,11.4121493212579,180671.488074494,0.0,1.0
1995-08-18,33.5,33.5,32.5,33.25,76600,11.1622482412303,11.1622482412303,10.8290468011936,11.0789478812212,229890.963231003,0.0,1.0
1995-08-21,32.25,33.5,32.25,32.75,35000,10.7457464411844,11.1622482412303,10.7457464411844,10.9123471612028,105041.562834009,0.0,1.0
1995-08-22,31.75,33.0,31.25,32.25,97800,10.5791457211661,10.995647521212,10.4125450011477,10.7457464411844,293516.138433315,0.0,1.0
1995-08-23,32.75,33.0,31.75,31.75,73100,10.9123471612028,10.995647521212,10.5791457211661,10.5791457211661,219386.806947601,0.0,1.0
1995-08-24,31.75,33.0,31.25,32.25,102700,10.5791457211661,10.995647521212,10.4125450011477,10.7457464411844,308221.957230076,0.0,1.0
1995-08-25,32.0,32.0,31.0,31.75,32200,10.6624460811752,10.6624460811752,10.3292446411385,10.5791457211661,96638.2378072885,0.0,1.0
1995-08-28,31.75,32.5,31.75,31.75,367100,10.5791457211661,10.8290468011936,10.5791457211661,10.5791457211661,1101735.93475327,0.0,1.0
1995-08-29,30.0,32.25,30.0,31.75,177500,9.9960432011018,10.7457464411844,9.9960432011018,10.5791457211661,532710.782943901,0.0,1.0
1995-08-30,30.75,31.25,30.0,30.0,71400,10.2459442811293,10.4125450011477,9.9960432011018,9.9960432011018,214284.788181379,0.0,1.0
1995-08-31,31.25,31.25,30.75,30.75,95500,10.4125450011477,10.4125450011477,10.2459442811293,10.2459442811293,286613.407161367,0.0,1.0
1995-09-01,31.5,31.5,30.75,30.75,10400,10.4958453611569,10.4958453611569,10.2459442811293,10.2459442811293,31212.3500992483,0.0,1.0
1995-09-05,30.75,31.5,30.75,30.75,296900,10.2459442811293,10.4958453611569,10.2459442811293,10.2459442811293,891052.571583352,0.0,1.0
1995-09-06,31.0,31.5,30.5,30.75,261100,10.3292446411385,10.4958453611569,10.1626439211202,10.2459442811293,783610.058741707,0.0,1.0
1995-09-07,32.63,32.63,30.5,30.5,85000,10.8723629883984,10.8723629883984,10.1626439211202,10.1626439211202,255100.938311164,0.0,1.0
1995-09-08,33.63,34.0,33.0,33.0,125500,11.2055644284351,11.3288489612487,10.995647521212,10.995647521212,376649.03244766,0.0,1.0
1995-09-11,33.75,34.0,33.0,33.25,57200,11.2455486012395,11.3288489612487,10.995647521212,11.0789478812212,171667.925545866,0.0,1.0
1995-09-12,34.25,34.5,33.0,33.0,93200,11.4121493212579,11.4954496812671,10.995647521212,10.995647521212,279710.675889417,0.0,1.0
1995-09-13,34.25,34.5,33.75,34.5,92400,11.4121493212579,11.4954496812671,11.2455486012395,11.4954496812671,277309.725881783,0.0,1.0
1995-09-14,33.75,34.5,33.5,33.75,145600,11.2455486012395,11.4954496812671,11.1622482412303,11.2455486012395,436972.901389477,0.0,1.0
1995-09-15,33.25,33.75,33.0,33.5,115000,11.0789478812212,11.2455486012395,10.995647521212,11.1622482412303,345136.563597456,0.0,1.0
1995-09-18,32.63,33.5,32.5,33.25,199900,10.8723629883984,11.1622482412303,10.8290468011936,11.0789478812212,599937.383157666,0.0,1.0
1995-09-19,33.25,33.5,32.5,33.0,32700,11.0789478812212,11.1622482412303,10.8290468011936,10.995647521212,98138.8315620592,0.0,1.0
1995-09-20,32.75,33.5,32.75,32.75,76500,10.9123471612028,11.1622482412303,10.9123471612028,10.9123471612028,229590.844480048,0.0,1.0
1995-09-21,32.75,33.25,32.75,33.25,27800,10.9123471612028,11.0789478812212,10.9123471612028,11.0789478812212,83433.0127652983,0.0,1.0
1995-09-22,33.0,33.25,32.5,32.75,321100,10.995647521212,11.0789478812212,10.8290468011936,10.9123471612028,963681.309314289,0.0,1.0
1995-09-25,32.25,33.25,32.25,32.75,29800,10.7457464411844,11.0789478812212,10.7457464411844,10.9123471612028,89435.3877843848,0.0,1.0
1995-09-26,32.38,33.0,32.25,33.0,365400,10.7890626283892,10.995647521212,10.7457464411844,10.995647521212,1096633.91598705,0.0,1.0
1995-09-27,32.25,32.38,31.75,32.0,51400,10.7457464411844,10.7890626283892,10.5791457211661,10.6624460811752,154261.037990516,0.0,1.0
1995-09-28,33.75,34.0,32.25,32.5,99700,11.2455486012395,11.3288489612487,10.7457464411844,10.8290468011936,299218.394701448,0.0,1.0
1995-09-29,34.75,35.25,33.5,33.5,257600,11.5787500412762,11.7453507612946,11.1622482412303,11.1622482412303,773105.902458307,0.0,1.0
1995-10-02,34.88,35.25,34.75,34.75,93300,11.622066228481,11.7453507612946,11.5787500412762,11.5787500412762,280010.794640372,0.0,1.0
1995-10-03,35.38,35.5,34.5,34.5,99000,11.7886669484994,11.8286511213038,11.4954496812671,11.4954496812671,297117.563444767,0.0,1.0
1995-10-04,34.63,35.25,34.63,35.25,70000,11.5387658684718,11.7453507612946,11.5387658684718,11.7453507612946,210083.125668018,0.0,1.0
1995-10-05,34.75,35.0,34.13,34.25,52700,11.5787500412762,11.6620504012854,11.3721651484535,11.4121493212579,158162.581752922,0.0,1.0
1995-10-06,35.25,35.25,34.75,34.75,55600,11.7453507612946,11.7453507612946,11.5787500412762,11.5787500412762,166866.025530597,0.0,1.0
1995-10-09,33.75,34.75,33.5,34.75,76300,11.2455486012395,11.5787500412762,11.1622482412303,11.5787500412762,228990.606978139,0.0,1.0
1995-10-10,34.25,34.5,33.25,33.25,57000,11.4121493212579,11.4954496812671,11.0789478812212,11.0789478812212,171067.688043957,0.0,1.0
1995-10-11,35.13,35.5,34.0,34.0,62100,11.7053665884902,11.8286511213038,11.3288489612487,11.3288489612487,186373.744342627,0.0,1.0
1995-10-12,35.75,36.5,35.0,35.0,93700,11.911951481313,12.1618525613405,11.6620504012854,11.6620504012854,281211.269644188,0.0,1.0
1995-10-13,36.75,37.0,36.25,37.0,209500,12.2451529213497,12.3284532813589,12.0785522013313,12.3284532813589,628748.783249281,0.0,1.0
1995-10-16,37.0,37.0,36.25,36.38,65600,12.3284532813589,12.3284532813589,12.0785522013313,12.1218683885361,196877.900626027,0.0,1.0
1995-10-17,37.25,37.5,36.5,37.0,607700,12.4117536413681,12.4950540013772,12.1618525613405,12.3284532813589,1823821.64954934,0.0,1.0
1995-10-18,38.25,38.25,37.0,37.0,227800,12.7449550814048,12.7449550814048,12.3284532813589,12.3284532813589,683670.514673919,0.0,1.0
1995-10-19,39.25,39.75,38.0,38.0,232700,13.0781565214415,13.2447572414599,12.6616547213956,12.6616547213956,698376.333470682,0.0,1.0
1995-10-20,38.25,39.25,38.0,39.0,179100,12.7449550814048,13.0781565214415,12.6616547213956,12.9948561614323,537512.68295917,0.0,1.0
1995-10-23,39.5,39.5,38.25,38.75,92600,13.1614568814507,13.1614568814507,12.7449550814048,12.9115558014232,277909.963383692,0.0,1.0
1995-10-24,39.38,39.75,38.75,38.75,121300,13.1214727086463,13.2447572414599,12.9115558014232,12.9115558014232,364044.044907579,0.0,1.0
1995-10-25,39.25,39.75,39.25,39.25,82900,13.0781565214415,13.2447572414599,13.0781565214415,13.0781565214415,248798.444541124,0.0,1.0
1995-10-26,39.0,39.5,38.75,39.5,74800,12.9948561614323,13.1614568814507,12.9115558014232,13.1614568814507,224488.825713825,0.0,1.0
1995-10-27,40.5,40.5,39.0,39.0,109500,13.4946583214874,13.4946583214874,12.9948561614323,12.9948561614323,328630.032294971,0.0,1.0
1995-10-30,41.0,41.25,40.25,40.5,80700,13.6612590415058,13.744559401515,13.4113579614782,13.4946583214874,242195.832020128,0.0,1.0
1995-10-31,44.25,44.25,41.0,41.0,177800,14.7441637216251,14.7441637216251,13.6612590415058,13.6612590415058,533611.139196766,0.0,1.0
1995-11-01,45.75,46.75,43.5,43.75,165400,15.2439658816802,15.577167321717,14.4942626415976,14.5775630016068,496396.414078431,0.0,1.0
1995-11-02,47.5,50.25,44.75,45.25,523100,15.8270684017445,16.7433723618455,14.9107644416435,15.0773651616619,1569921.186242,0.0,1.0
1995-11-03,51.25,51.5,46.75,47.0,292300,17.0765738018822,17.1598741618914,15.577167321717,15.6604676817261,877247.109039452,0.0,1.0
1995-11-06,49.0,50.5,49.0,50.0,361700,16.3268705617996,16.8266727218547,16.3268705617996,16.6600720018363,1085529.52220174,0.0,1.0
1995-11-07,48.0,48.75,47.75,48.0,128500,15.9936691217629,16.2435702017904,15.9103687617537,15.9936691217629,385652.594976288,0.0,1.0
1995-11-08,50.0,50.13,48.0,48.0,125000,16.6600720018363,16.7033881890411,15.9936691217629,15.9936691217629,375148.438692889,0.0,1.0
1995-11-09,48.25,50.0,47.5,49.5,174100,16.0769694817721,16.6600720018363,15.8270684017445,16.493471281818,522506.745411453,0.0,1.0
1995-11-10,48.5,48.5,47.5,47.75,64900,16.1602698417812,16.1602698417812,15.8270684017445,15.9103687617537,194777.069369348,0.0,1.0
1995-11-13,48.5,49.0,47.75,48.5,88000,16.1602698417812,16.3268705617996,15.9103687617537,16.1602698417812,264104.500839794,0.0,1.0
1995-11-14,47.0,48.75,47.0,48.75,79300,15.6604676817261,16.2435702017904,15.6604676817261,16.2435702017904,237994.169506769,0.0,1.0
1995-11-15,46.25,47.75,46.0,47.0,201000,15.4105666016986,15.9103687617537,15.3272662416894,15.6604676817261,603238.689418165,0.0,1.0
1995-11-16,47.88,48.38,45.75,45.75,232700,15.9536849489585,16.1202856689768,15.2439658816802,15.2439658816802,698376.333470679,0.0,1.0
1995-11-17,47.63,48.25,47.25,48.25,106000,15.8703845889493,16.0769694817721,15.7437680417353,16.0769694817721,318125.876011569,0.0,1.0
1995-11-20,45.5,48.25,45.0,47.25,77700,15.1606655216711,16.0769694817721,14.9940648016527,15.7437680417353,233192.269491499,0.0,1.0
1995-11-21,43.25,46.0,43.25,45.25,183000,14.4109622815884,15.3272662416894,14.4109622815884,15.0773651616619,549217.314246389,0.0,1.0
1995-11-22,45.0,45.75,42.75,42.75,356000,14.9940648016527,15.2439658816802,14.2443615615701,14.2443615615701,1068422.75339735,0.0,1.0
1995-11-24,45.25,46.0,44.75,45.75,57300,15.0773651616619,15.3272662416894,14.9107644416435,15.2439658816802,171968.04429682,0.0,1.0
1995-11-27,44.0,45.5,44.0,45.5,119900,14.660863361616,15.1606655216711,14.660863361616,15.1606655216711,359842.382394218,0.0,1.0
1995-11-28,44.63,45.0,43.25,44.5,156100,14.8707802688391,14.9940648016527,14.4109622815884,14.8274640816343,468485.370239679,0.0,1.0
1995-11-29,49.25,50.25,44.75,45.0,311500,16.4101709218088,16.7433723618455,14.9107644416435,14.9940648016527,934869.909222677,0.0,1.0
1995-11-30,49.0,49.25,48.5,48.5,228800,16.3268705617996,16.4101709218088,16.1602698417812,16.1602698417812,686671.702183463,0.0,1.0
1995-12-01,49.63,49.75,48.5,49.25,230100,16.5367874690227,16.5767716418271,16.1602698417812,16.4101709218088,690573.245945871,0.0,1.0
1995-12-04,49.25,50.25,49.0,49.25,57700,16.4101709218088,16.7433723618455,16.3268705617996,16.4101709218088,173168.519300637,0.0,1.0
1995-12-05,46.5,49.0,46.5,48.81,66800,15.4938669617078,16.3268705617996,15.4938669617078,16.2635622881926,200479.325637479,0.0,1.0
1995-12-06,46.25,47.25,45.69,46.5,177500,15.4105666016986,15.7437680417353,15.223973795278,15.4938669617078,532710.782943901,0.0,1.0
1995-12-07,44.25,46.25,44.0,46.25,122700,14.7441637216251,15.4105666016986,14.660863361616,15.4105666016986,368245.70742094,0.0,1.0
1995-12-08,48.0,49.38,44.5,45.0,149000,15.9936691217629,16.4534871090136,14.8274640816343,14.9940648016527,447176.938921922,0.0,1.0
1995-12-11,48.0,48.75,47.75,47.75,63200,15.9936691217629,16.2435702017904,15.9103687617537,15.9103687617537,189675.050603124,0.0,1.0
1995-12-12,48.25,49.25,47.25,48.25,73300,16.0769694817721,16.4101709218088,15.7437680417353,16.0769694817721,219987.044449509,0.0,1.0
1995-12-13,49.0,49.75,48.0,48.75,136500,16.3268705617996,16.5767716418271,15.9936691217629,16.2435702017904,409662.095052634,0.0,1.0
1995-12-14,50.75,53.0,48.38,49.5,269200,16.9099730818639,17.6596763219465,16.1202856689768,16.493471281818,807919.677569003,0.0,1.0
1995-12-15,48.0,51.25,47.75,50.75,119900,15.9936691217629,17.0765738018822,15.9103687617537,16.9099730818639,359842.382394218,0.0,1.0
1995-12-18,45.0,48.0,44.75,48.0,96200,14.9940648016527,15.9936691217629,14.9107644416435,15.9936691217629,288714.238418047,0.0,1.0
1995-12-19,50.0,50.0,44.5,45.75,299100,16.6600720018363,16.6600720018363,14.8274640816343,15.2439658816802,897655.184104345,0.0,1.0
1995-12-20,49.75,50.5,49.0,50.0,299400,16.5767716418271,16.8266727218547,16.3268705617996,16.6600720018363,898555.540357208,0.0,1.0
1995-12-21,49.75,50.25,49.5,50.0,130100,16.5767716418271,16.7433723618455,16.493471281818,16.6600720018363,390454.494991559,0.0,1.0
1995-12-22,50.25,50.25,48.75,50.13,61200,16.7433723618455,16.7433723618455,16.2435702017904,16.7033881890411,183672.675584038,0.0,1.0
1995-12-26,50.5,50.5,49.75,49.75,58700,16.8266727218547,16.8266727218547,16.5767716418271,16.5767716418271,176169.70681018,0.0,1.0
1995-12-27,52.25,53.75,49.25,49.75,211400,17.409775241919,17.9095774019741,16.4101709218088,16.5767716418271,634451.039517411,0.0,1.0
1995-12-28,52.25,52.75,51.5,52.25,207100,17.409775241919,17.5763759619373,17.1598741618914,17.409775241919,621545.933226376,0.0,1.0
1995-12-29,54.31,55.5,51.5,51.5,184000,18.0961702083946,18.4926799220383,17.1598741618914,17.1598741618914,552218.501755932,0.0,1.0
1996-01-02,52.25,54.75,50.25,54.0,360400,17.409775241919,18.2427788420108,16.7433723618455,17.9928777619832,1081627.97843933,0.0,1.0
1996-01-03,51.12,52.25,50.75,52.0,163900,17.0332576146775,17.409775241919,16.9099730818639,17.3264748819098,491894.632814114,0.0,1.0
1996-01-04,52.25,54.75,50.25,54.0,160300,17.409775241919,18.2427788420108,16.7433723618455,17.9928777619832,481090.357779759,0.0,1.0
1996-01-05,51.125,52.25,50.75,52.0,114600,17.0349236218776,17.409775241919,16.9099730818639,17.3264748819098,343936.088593641,0.0,1.0
1996-01-08,49.5,49.75,49.25,49.75,22300,16.493471281818,16.5767716418271,16.4101709218088,16.5767716418271,66926.4814628111,0.0,1.0
1996-01-09,45.5,49.5,44.75,49.5,169700,15.1606655216711,16.493471281818,14.9107644416435,16.493471281818,509301.520369464,0.0,1.0
1996-01-10,49.5,49.75,49.25,49.75,542500,16.493471281818,16.5767716418271,16.4101709218088,16.5767716418271,1628144.22392713,0.0,1.0
1996-01-11,45.5,49.5,44.75,49.5,266800,15.1606655216711,16.493471281818,14.9107644416435,16.493471281818,800716.827546099,0.0,1.0
1996-01-12,46.5,48.25,43.25,44.75,166200,15.4938669617078,16.0769694817721,14.4109622815884,14.9107644416435,498797.364086064,0.0,1.0
1996-01-15,44.5,46.75,44.25,46.75,98000,14.8274640816343,15.577167321717,14.7441637216251,15.577167321717,294116.375935225,0.0,1.0
1996-01-16,43.62,46.5,42.75,45.25,162800,14.534246814402,15.4938669617078,14.2443615615701,15.0773651616619,488593.326553618,0.0,1.0
1996-01-17,44.5,46.75,44.25,46.75,288000,14.8274640816343,15.577167321717,14.7441637216251,15.577167321717,864342.002748416,0.0,1.0
1996-01-18,43.625,46.5,42.75,45.25,1895200,14.5359128216022,15.4938669617078,14.2443615615701,15.0773651616619,5687850.56808609,0.0,1.0
1996-01-19,44.0,44.25,41.75,43.0,533400,14.660863361616,14.7441637216251,13.9111601215333,14.3276619215792,1600833.41759029,0.0,1.0
1996-01-22,33.0,34.0,31.88,32.25,744800,10.995647521212,11.3288489612487,10.6224619083708,10.7457464411844,2235284.4571077,0.0,1.0
1996-01-23,32.62,33.25,32.25,33.25,209600,10.869030973998,11.0789478812212,10.7457464411844,11.0789478812212,629048.902000236,0.0,1.0
1996-01-24,33.0,34.0,31.875,32.25,287700,10.995647521212,11.3288489612487,10.6207959011707,10.7457464411844,863441.64649555,0.0,1.0
1996-01-25,32.625,33.25,32.25,33.25,197000,10.8706969811982,11.0789478812212,10.7457464411844,11.0789478812212,591233.939379992,0.0,1.0
1996-01-26,33.25,33.25,32.5,33.0,118000,11.0789478812212,11.0789478812212,10.8290468011936,10.995647521212,354140.126126085,0.0,1.0
1996-01-29,28.0,32.0,25.5,32.0,1001700,9.32964032102834,10.6624460811752,8.49663672093653,10.6624460811752,3006289.52830933,0.0,1.0
1996-01-30,28.5,31.0,27.5,28.25,462100,9.49624104104671,10.3292446411385,9.16303960100998,9.41294068103752,1386848.74815987,0.0,1.0
1996-01-31,28.0,32.0,25.5,32.0,363400,9.32964032102834,10.6624460811752,8.49663672093653,10.6624460811752,1090631.54096797,0.0,1.0
1996-02-01,28.5,31.0,27.5,28.25,583800,9.49624104104671,10.3292446411385,9.16303960100998,9.41294068103752,1752093.26807126,0.0,1.0
1996-02-02,27.5,28.5,26.5,28.5,844600,9.16303960100998,9.49624104104671,8.82983816097325,9.49624104104671,2534802.97056011,0.0,1.0
1996-02-05,35.25,35.875,33.75,35.875,209400,11.7453507612946,11.9536016613176,11.2455486012395,11.9536016613176,628448.664498327,0.0,1.0
1996-02-06,35.25,35.75,34.5,35.5,96600,11.7453507612946,11.911951481313,11.4954496812671,11.8286511213038,289914.713421864,0.0,1.0
1996-02-07,37.25,38.5,34.75,35.5,425200,12.4117536413681,12.828255441414,11.5787500412762,11.8286511213038,1276104.92905773,0.0,1.0
1996-02-08,39.25,39.25,37.0,37.0,436400,13.0781565214415,13.0781565214415,12.3284532813589,12.3284532813589,1309718.22916461,0.0,1.0
1996-02-09,39.625,40.25,39.0,39.25,523200,13.2031070614553,13.4113579614782,12.9948561614323,13.0781565214415,1570221.30499295,0.0,1.0
1996-02-12,38.0,41.75,36.5,39.5,662600,12.6616547213956,13.9111601215333,12.1618525613405,13.1614568814507,1988586.84382326,0.0,1.0
1996-02-13,37.625,38.5,36.75,37.25,337700,12.5367041813818,12.828255441414,12.2451529213497,12.4117536413681,1013501.02197271,0.0,1.0
1996-02-14,37.75,38.5,37.5,37.5,232200,12.5783543613864,12.828255441414,12.4950540013772,12.4950540013772,696875.739715911,0.0,1.0
1996-02-15,38.875,39.0,37.75,37.75,130800,12.9532059814277,12.9948561614323,12.5783543613864,12.5783543613864,392555.32624824,0.0,1.0
1996-02-16,38.75,38.875,38.0,38.875,84200,12.9115558014232,12.9532059814277,12.6616547213956,12.9532059814277,252699.988303529,0.0,1.0
1996-02-20,37.5,38.25,36.5,37.5,148200,12.4950540013772,12.7449550814048,12.1618525613405,12.4950540013772,444775.98891429,0.0,1.0
1996-02-21,38.125,39.25,37.5,37.5,45800,12.7033049014002,13.0781565214415,12.4950540013772,12.4950540013772,137454.387937074,0.0,1.0
1996-02-22,38.0,38.75,38.0,38.75,123100,12.6616547213956,12.9115558014232,12.6616547213956,12.9115558014232,369446.182424757,0.0,1.0
1996-02-23,38.5,39.25,38.0,38.0,95400,12.828255441414,13.0781565214415,12.6616547213956,12.6616547213956,286313.288410412,0.0,1.0
1996-02-26,38.0,39.5,38.0,39.5,92200,12.6616547213956,13.1614568814507,12.6616547213956,13.1614568814507,276709.488379875,0.0,1.0
1996-02-27,38.75,40.5,38.0,38.0,199700,12.9115558014232,13.4946583214874,12.6616547213956,12.6616547213956,599337.145655756,0.0,1.0
1996-02-28,40.125,40.5,38.5,39.75,222900,13.3697077814737,13.4946583214874,12.828255441414,13.2447572414599,668964.695877156,0.0,1.0
1996-02-29,43.25,43.75,40.0,40.5,404800,14.4109622815884,14.5775630016068,13.3280576014691,13.4946583214874,1214880.70386305,0.0,1.0
1996-03-01,43.0,43.5,40.0,43.5,288600,14.3276619215792,14.4942626415976,13.3280576014691,14.4942626415976,866142.715254143,0.0,1.0
1996-03-04,43.5,43.75,41.0,42.25,154800,14.4942626415976,14.5775630016068,13.6612590415058,14.0777608415517,464583.826477273,0.0,1.0
1996-03-05,42.25,44.25,42.25,42.75,167800,14.0777608415517,14.7441637216251,14.0777608415517,14.2443615615701,503599.264101333,0.0,1.0
1996-03-06,43.5,43.75,41.0,42.25,235900,14.4942626415976,14.5775630016068,13.6612590415058,14.0777608415517,707980.133501219,0.0,1.0
1996-03-07,42.25,44.25,42.25,42.75,152000,14.0777608415517,14.7441637216251,14.0777608415517,14.2443615615701,456180.501450552,0.0,1.0
1996-03-08,43.5,44.0,42.25,42.25,222400,14.4942626415976,14.660863361616,14.0777608415517,14.0777608415517,667464.102122387,0.0,1.0
1996-03-11,44.0,44.0,41.75,41.75,157000,14.660863361616,14.660863361616,13.9111601215333,13.9111601215333,471186.438998267,0.0,1.0
1996-03-12,43.0,43.75,42.75,43.25,320300,14.3276619215792,14.5775630016068,14.2443615615701,14.4109622815884,961280.35930666,0.0,1.0
1996-03-13,44.0,44.0,41.75,41.75,214200,14.660863361616,14.660863361616,13.9111601215333,13.9111601215333,642854.364544132,0.0,1.0
1996-03-14,43.0,43.75,42.75,43.25,150600,14.3276619215792,14.5775630016068,14.2443615615701,14.4109622815884,451978.838937193,0.0,1.0
1996-03-15,44.25,44.75,42.75,43.75,131100,14.7441637216251,14.9107644416435,14.2443615615701,14.5775630016068,393455.682501103,0.0,1.0
1996-03-18,45.25,46.0,45.0,45.25,68000,15.0773651616619,15.3272662416894,14.9940648016527,15.0773651616619,204080.750648931,0.0,1.0
1996-03-19,45.75,45.75,45.25,45.25,59500,15.2439658816802,15.2439658816802,15.0773651616619,15.0773651616619,178570.656817815,0.0,1.0
1996-03-20,45.25,46.0,45.0,45.25,35700,15.0773651616619,15.3272662416894,14.9940648016527,15.0773651616619,107142.394090689,0.0,1.0
1996-03-21,45.75,45.75,45.25,45.25,67700,15.2439658816802,15.2439658816802,15.0773651616619,15.0773651616619,203180.394396069,0.0,1.0
1996-03-22,45.625,45.75,45.25,45.25,99400,15.2023157016756,15.2439658816802,15.0773651616619,15.0773651616619,298318.038448586,0.0,1.0
1996-03-25,46.5,47.25,46.0,46.75,145700,15.4938669617078,15.7437680417353,15.3272662416894,15.577167321717,437273.02014043,0.0,1.0
1996-03-26,44.75,46.0,44.75,45.75,192400,14.9107644416435,15.3272662416894,14.9107644416435,15.2439658816802,577428.476836094,0.0,1.0
1996-03-27,46.5,47.25,46.0,46.75,136900,15.4938669617078,15.7437680417353,15.3272662416894,15.577167321717,410862.570056451,0.0,1.0
1996-03-28,44.75,46.0,44.75,45.75,216000,14.9107644416435,15.3272662416894,14.9107644416435,15.2439658816802,648256.502061312,0.0,1.0
1996-03-29,45.5,45.5,44.75,44.75,112800,15.1606655216711,15.1606655216711,14.9107644416435,14.9107644416435,338533.951076461,0.0,1.0
1996-04-01,47.5,47.62,45.75,46.25,263400,15.8270684017445,15.8670525745489,15.2439658816802,15.4105666016986,790512.790013655,0.0,1.0
1996-04-02,47.5,47.625,45.75,46.25,496600,15.8270684017445,15.8687185817491,15.2439658816802,15.4105666016986,1490389.71723911,0.0,1.0
1996-04-03,51.0,51.25,47.25,47.25,320300,16.9932734418731,17.0765738018822,15.7437680417353,15.7437680417353,961280.359306654,0.0,1.0
1996-04-04,51.5,52.25,49.0,51.0,421400,17.1598741618914,17.409775241919,16.3268705617996,16.9932734418731,1264700.41652147,0.0,1.0
1996-04-08,53.62,54.25,52.5,52.75,234700,17.8662612147693,18.0761781219924,17.4930756019281,17.5763759619373,704378.708489766,0.0,1.0
1996-04-09,53.625,54.25,52.5,52.75,88100,17.8679272219695,18.0761781219924,17.4930756019281,17.5763759619373,264404.619590747,0.0,1.0
1996-04-10,53.625,54.75,53.25,54.25,257500,17.8679272219695,18.2427788420108,17.7429766819557,18.0761781219924,772805.783707348,0.0,1.0
1996-04-11,55.5,56.25,53.25,54.0,128800,18.4926799220383,18.7425810020659,17.7429766819557,17.9928777619832,386552.951229153,0.0,1.0
1996-04-12,54.75,56.5,54.75,56.5,467000,18.2427788420108,18.825881362075,18.2427788420108,18.825881362075,1401554.56695663,0.0,1.0
1996-04-15,48.0,53.0,46.5,47.0,680700,15.9936691217629,17.6596763219465,15.4938669617078,15.6604676817261,2042908.33774599,0.0,1.0
1996-04-16,48.0,53.0,46.5,47.0,1200800,15.9936691217629,17.6596763219465,15.4938669617078,15.6604676817261,3603825.96145936,0.0,1.0
1996-04-17,57.25,57.5,49.75,51.5,805800,19.0757824421026,19.1590828021118,16.5767716418271,17.1598741618914,2418356.89518983,0.0,1.0
1996-04-18,60.0,60.5,55.5,57.0,225600,19.9920864022036,20.158687122222,18.4926799220383,18.9924820820934,677067.902152924,0.0,1.0
1996-04-19,56.5,59.5,55.75,59.25,347100,18.825881362075,19.8254856821852,18.5759802820475,19.742185322176,1041712.18456242,0.0,1.0
1996-04-22,58.0,58.25,56.5,58.25,207800,19.3256835221301,19.4089838821393,18.825881362075,19.4089838821393,623646.764483059,0.0,1.0
1996-04-23,58.0,58.25,56.5,58.25,552100,19.3256835221301,19.4089838821393,18.825881362075,19.4089838821393,1656955.62401875,0.0,1.0
1996-04-24,59.75,60.25,57.5,57.5,533800,19.9087860421944,20.0753867622128,19.1590828021118,19.1590828021118,1602033.89259411,0.0,1.0
1996-04-25,60.0,60.875,58.0,59.25,79800,19.9920864022036,20.2836376622357,19.3256835221301,19.742185322176,239494.76326154,0.0,1.0
1996-04-26,59.0,60.5,59.0,59.5,154500,19.6588849621669,20.158687122222,19.6588849621669,19.8254856821852,463683.470224409,0.0,1.0
1996-04-29,51.88,56.25,49.5,55.5,641800,17.2864907091054,18.7425810020659,16.493471281818,18.4926799220383,1926162.14362476,0.0,1.0
1996-04-30,51.875,56.25,49.5,55.5,224200,17.2848247019052,18.7425810020659,16.493471281818,18.4926799220383,672866.239639564,0.0,1.0
1996-05-01,53.0,53.75,51.5,53.0,475000,17.6596763219465,17.9095774019741,17.1598741618914,17.6596763219465,1425564.06703298,0.0,1.0
1996-05-02,55.0,59.25,55.0,57.75,323600,18.32607920202,19.742185322176,18.32607920202,19.242383162121,971184.278088147,0.0,1.0
1996-05-03,58.0,58.75,52.0,53.75,300800,19.3256835221301,19.5755846021577,17.3264748819098,17.9095774019741,902757.202870568,0.0,1.0
1996-05-06,58.75,60.25,57.5,58.0,242900,19.5755846021577,20.0753867622128,19.1590828021118,19.3256835221301,728988.44606802,0.0,1.0
1996-05-07,60.5,61.0,58.25,59.25,356700,20.158687122222,20.3252878422403,19.4089838821393,19.742185322176,1070523.58465402,0.0,1.0
1996-05-08,58.75,60.25,57.5,58.0,325400,19.5755846021577,20.0753867622128,19.1590828021118,19.3256835221301,976586.415605326,0.0,1.0
1996-05-09,60.5,61.0,58.25,58.5,192300,20.158687122222,20.3252878422403,19.4089838821393,19.4922842421485,577128.358085138,0.0,1.0
1996-05-10,59.75,62.0,58.75,60.5,576100,19.9087860421944,20.658489282277,19.5755846021577,20.158687122222,1728984.12424778,0.0,1.0
1996-05-13,68.5,69.25,65.75,66.5,396600,22.8242986425158,23.0741997225433,21.9079946824148,22.1578957624423,1190270.96628479,0.0,1.0
1996-05-14,65.0,67.75,64.25,67.75,246200,21.6580936023872,22.5743975624882,21.4081925223597,22.5743975624882,738892.364849514,0.0,1.0
1996-05-15,68.5,69.25,65.75,66.5,217700,22.8242986425158,23.0741997225433,21.9079946824148,22.1578957624423,653358.520827533,0.0,1.0
1996-05-16,65.0,67.75,64.25,67.75,259500,21.6580936023872,22.5743975624882,21.4081925223597,22.5743975624882,778808.158726437,0.0,1.0
1996-05-17,65.25,66.0,64.25,65.0,266100,21.7413939623964,21.9912950424239,21.4081925223597,21.6580936023872,798615.996289421,0.0,1.0
1996-05-20,68.38,70.25,67.0,70.25,266400,22.7843144697114,23.40740116258,22.3244964824607,23.40740116258,799516.352542282,0.0,1.0
1996-05-21,68.0,68.75,67.75,68.75,130000,22.6576979224974,22.9075990025249,22.5743975624882,22.9075990025249,390154.376240604,0.0,1.0
1996-05-22,68.375,70.25,67.0,70.25,84800,22.7826484625112,23.40740116258,22.3244964824607,23.40740116258,254500.700809255,0.0,1.0
1996-05-23,68.0,68.75,67.75,68.75,81600,22.6576979224974,22.9075990025249,22.5743975624882,22.9075990025249,244896.900778718,0.0,1.0
1996-05-24,68.5,68.875,67.75,68.5,119300,22.8242986425158,22.9492491825295,22.5743975624882,22.8242986425158,358041.669888492,0.0,1.0
1996-05-28,63.0,68.5,62.75,67.75,246700,20.9916907223138,22.8242986425158,20.9083903623046,22.5743975624882,740392.958604283,0.0,1.0
1996-05-29,67.75,68.25,63.75,64.0,365300,22.5743975624882,22.7409982825066,21.2415918023413,21.3248921623505,1096333.7972361,0.0,1.0
1996-05-30,63.0,68.5,62.75,67.75,180000,20.9916907223138,22.8242986425158,20.9083903623046,22.5743975624882,540213.751717758,0.0,1.0
1996-05-31,67.75,68.25,63.75,64.0,341100,22.5743975624882,22.7409982825066,21.2415918023413,21.3248921623505,1023705.05950515,0.0,1.0
1996-06-03,67.0,69.25,66.75,68.0,122900,22.3244964824607,23.0741997225433,22.2411961224515,22.6576979224974,368845.944922847,0.0,1.0
1996-06-04,67.0,69.25,66.75,68.0,73100,22.3244964824607,23.0741997225433,22.2411961224515,22.6576979224974,219386.806947601,0.0,1.0
1996-06-05,67.25,68.0,66.75,66.75,154200,22.4077968424699,22.6576979224974,22.2411961224515,22.2411961224515,462783.113971546,0.0,1.0
1996-06-06,66.0,67.0,65.25,67.0,400600,21.9912950424239,22.3244964824607,21.7413939623964,22.3244964824607,1202275.71632297,0.0,1.0
1996-06-07,67.25,68.0,62.25,65.5,244900,22.4077968424699,22.6576979224974,20.7417896422862,21.8246943224056,734990.821087105,0.0,1.0
1996-06-10,66.62,68.25,65.5,67.5,124200,22.1978799352467,22.7409982825066,21.8246943224056,22.491097202479,372747.488685254,0.0,1.0
1996-06-11,67.75,67.88,65.38,66.25,68500,22.5743975624882,22.617713749693,21.7847101496012,22.0745954024331,205581.344403703,0.0,1.0
1996-06-12,67.75,67.875,65.375,66.25,289100,22.5743975624882,22.6160477424928,21.783044142401,22.0745954024331,867643.309008913,0.0,1.0
1996-06-13,69.25,69.75,66.5,67.75,391300,23.0741997225433,23.2408004425617,22.1578957624423,22.5743975624882,1174364.67248422,0.0,1.0
1996-06-14,69.875,70.5,66.75,68.75,341300,23.2824506225663,23.4907015225892,22.2411961224515,22.9075990025249,1024305.29700706,0.0,1.0
1996-06-17,69.5,71.75,69.38,69.38,180000,23.1575000825525,23.9072033226351,23.1175159097481,23.1175159097481,540213.751717759,0.0,1.0
1996-06-18,69.5,71.75,69.375,70.75,226000,23.1575000825525,23.9072033226351,23.1158499025479,23.5740018825984,678268.377156742,0.0,1.0
1996-06-19,68.5,72.125,68.375,70.25,134600,22.8242986425158,24.0321538626489,22.7826484625112,23.40740116258,403959.838784502,0.0,1.0
1996-06-20,68.0,69.0,67.75,68.0,372800,22.6576979224974,22.9908993625341,22.5743975624882,22.6576979224974,1118842.70355767,0.0,1.0
1996-06-21,65.25,68.25,64.375,67.75,260500,21.7413939623964,22.7409982825066,21.4498427023643,22.5743975624882,781809.346235979,0.0,1.0
1996-06-24,70.75,71.25,66.0,67.0,380800,23.5740018825984,23.7406026026168,21.9912950424239,22.3244964824607,1142852.20363402,0.0,1.0
1996-06-25,70.75,71.25,66.0,67.0,275400,23.5740018825984,23.7406026026168,21.9912950424239,22.3244964824607,826527.040128172,0.0,1.0
1996-06-26,67.875,72.5,67.625,72.0,170100,22.6160477424928,24.1571044026627,22.5327473824836,23.9905036826443,510501.995373283,0.0,1.0
1996-06-27,66.25,68.0,66.0,68.0,375800,22.0745954024331,22.6576979224974,21.9912950424239,22.6576979224974,1127846.2660863,0.0,1.0
1996-06-28,67.125,67.5,64.75,67.0,570200,22.3661466624653,22.491097202479,21.574793242378,22.3244964824607,1711277.11794148,0.0,1.0
1996-07-01,73.5,74.0,70.5,71.0,299400,24.4903058426994,24.6569065627178,23.4907015225892,23.6573022426076,898555.540357206,0.0,1.0
1996-07-02,73.0,74.88,72.0,73.5,235200,24.323705122681,24.9501238299501,23.9905036826443,24.4903058426994,705879.30224454,0.0,1.0
1996-07-03,73.5,74.0,70.5,71.0,173200,24.4903058426994,24.6569065627178,23.4907015225892,23.6573022426076,519805.676652866,0.0,1.0
1996-07-05,73.25,74.0,72.5,73.25,194100,24.4070054826902,24.6569065627178,24.1571044026627,24.4070054826902,582530.495602317,0.0,1.0
1996-07-08,71.0,72.25,70.25,71.0,109400,23.6573022426076,24.0738040426535,23.40740116258,23.6573022426076,328329.913544016,0.0,1.0
1996-07-09,72.88,75.25,71.5,71.75,434400,24.2837209498766,25.0734083627637,23.8239029626259,23.9072033226351,1303715.85414553,0.0,1.0
1996-07-10,71.0,72.25,70.25,71.0,324100,23.6573022426076,24.0738040426535,23.40740116258,23.6573022426076,972684.87184292,0.0,1.0
1996-07-11,72.875,75.25,71.5,71.75,732100,24.2820549426764,25.0734083627637,23.8239029626259,23.9072033226351,2197169.37573651,0.0,1.0
1996-07-12,71.75,74.0,71.0,72.5,441000,23.9072033226351,24.6569065627178,23.6573022426076,24.1571044026627,1323523.69170851,0.0,1.0
1996-07-15,59.25,64.25,58.5,63.25,298900,19.742185322176,21.4081925223597,19.4922842421485,21.074991082323,897054.946602437,0.0,1.0
1996-07-16,56.25,61.0,52.75,60.0,1053700,18.7425810020659,20.3252878422403,17.5763759619373,19.9920864022036,3162351.27880557,0.0,1.0
1996-07-17,59.25,64.25,58.5,63.25,741500,19.742185322176,21.4081925223597,19.4922842421485,21.074991082323,2225380.53832622,0.0,1.0
1996-07-18,56.25,61.0,52.75,60.0,664200,18.7425810020659,20.3252878422403,17.5763759619373,19.9920864022036,1993388.74383853,0.0,1.0
1996-07-19,62.25,62.5,58.25,60.0,419100,20.7417896422862,20.8250900022954,19.4089838821393,19.9920864022036,1257797.68524952,0.0,1.0
1996-07-22,59.5,64.5,58.25,64.5,554500,19.8254856821852,21.4914928823689,19.4089838821393,21.4914928823689,1664158.47404165,0.0,1.0
1996-07-23,56.88,61.0,55.5,59.75,552300,18.952497909289,20.3252878422403,18.4926799220383,19.9087860421944,1657555.86152066,0.0,1.0
1996-07-24,59.5,64.5,58.25,64.5,669800,19.8254856821852,21.4914928823689,19.4089838821393,21.4914928823689,2010195.39389198,0.0,1.0
1996-07-25,56.875,61.0,55.5,59.5,341000,18.9508319020888,20.3252878422403,18.4926799220383,19.8254856821852,1023404.9407542,0.0,1.0
1996-07-26,57.25,59.0,53.25,55.125,464400,19.0757824421026,19.6588849621669,17.7429766819557,18.3677293820245,1393751.47943182,0.0,1.0
1996-07-29,61.5,64.88,61.0,62.25,289100,20.4918885622587,21.6181094295828,20.3252878422403,20.7417896422862,867643.309008911,0.0,1.0
1996-07-30,59.75,62.75,59.25,61.75,337600,19.9087860421944,20.9083903623046,19.742185322176,20.5751889222679,1013200.90322175,0.0,1.0
1996-07-31,61.5,64.875,61.0,62.25,194800,20.4918885622587,21.6164434223826,20.3252878422403,20.7417896422862,584631.326858997,0.0,1.0
1996-08-01,59.75,62.75,59.25,61.75,224200,19.9087860421944,20.9083903623046,19.742185322176,20.5751889222679,672866.239639565,0.0,1.0
1996-08-02,68.0,68.25,65.0,65.25,392200,22.6576979224974,22.7409982825066,21.6580936023872,21.7413939623964,1177065.74124281,0.0,1.0
1996-08-05,65.5,68.25,65.25,67.25,75300,21.8246943224056,22.7409982825066,21.7413939623964,22.4077968424699,225989.419468596,0.0,1.0
1996-08-06,67.0,67.75,63.75,65.25,201100,22.3244964824607,22.5743975624882,21.2415918023413,21.7413939623964,603538.808169118,0.0,1.0
1996-08-07,65.5,68.25,65.25,67.25,255600,21.8246943224056,22.7409982825066,21.7413939623964,22.4077968424699,767103.527439218,0.0,1.0
1996-08-08,67.0,67.75,63.75,65.25,195000,22.3244964824607,22.5743975624882,21.2415918023413,21.7413939623964,585231.564360905,0.0,1.0
1996-08-09,70.0,70.25,66.875,67.75,116600,23.3241008025709,23.40740116258,22.2828463024561,22.5743975624882,349938.463612726,0.0,1.0
1996-08-12,63.62,66.0,63.0,66.0,379300,21.1982756151365,21.9912950424239,20.9916907223138,21.9912950424239,1138350.4223697,0.0,1.0
1996-08-13,62.25,63.62,61.5,63.5,490800,20.7417896422862,21.1982756151365,20.4918885622587,21.1582914423321,1472982.82968376,0.0,1.0
1996-08-14,63.625,66.0,63.0,66.0,114600,21.1999416223367,21.9912950424239,20.9916907223138,21.9912950424239,343936.08859364,0.0,1.0
1996-08-15,62.25,63.625,61.5,63.5,121500,20.7417896422862,21.1999416223367,20.4918885622587,21.1582914423321,364644.282409488,0.0,1.0
1996-08-16,62.5,62.5,61.75,62.5,111200,20.8250900022954,20.8250900022954,20.5751889222679,20.8250900022954,333732.051061194,0.0,1.0
1996-08-19,59.5,63.0,59.5,62.5,158300,19.8254856821852,20.9916907223138,19.8254856821852,20.8250900022954,475087.982760674,0.0,1.0
1996-08-20,58.25,60.25,57.5,59.75,196000,19.4089838821393,20.0753867622128,19.1590828021118,19.9087860421944,588232.75187045,0.0,1.0
1996-08-21,59.5,63.0,59.5,62.5,151600,19.8254856821852,20.9916907223138,19.8254856821852,20.8250900022954,454980.026446736,0.0,1.0
1996-08-22,58.25,60.25,57.5,59.75,282600,19.4089838821393,20.0753867622128,19.1590828021118,19.9087860421944,848135.590196883,0.0,1.0
1996-08-23,60.5,61.0,58.25,58.625,220300,20.158687122222,20.3252878422403,19.4089838821393,19.5339344221531,661161.608352345,0.0,1.0
1996-08-26,63.75,65.56,63.75,65.5,83600,21.2415918023413,21.8446864088078,21.2415918023413,21.8246943224056,250899.275797804,0.0,1.0
1996-08-27,65.25,66.0,64.0,64.0,134300,21.7413939623964,21.9912950424239,21.3248921623505,21.3248921623505,403059.482531639,0.0,1.0
1996-08-28,63.75,65.5,63.75,65.5,31000,21.2415918023413,21.8246943224056,21.2415918023413,21.8246943224056,93036.8127958364,0.0,1.0
1996-08-29,65.25,66.0,64.0,64.0,243600,21.7413939623964,21.9912950424239,21.3248921623505,21.3248921623505,731089.277324701,0.0,1.0
1996-08-30,64.0,65.5,63.75,65.25,70400,21.3248921623505,21.8246943224056,21.2415918023413,21.7413939623964,211283.600671835,0.0,1.0
1996-09-03,64.0,64.75,60.0,61.25,212500,21.3248921623505,21.574793242378,19.9920864022036,20.4085882022495,637752.34577791,0.0,1.0
1996-09-04,64.0,64.75,60.0,61.25,85100,21.3248921623505,21.574793242378,19.9920864022036,20.4085882022495,255401.057062118,0.0,1.0
1996-09-05,62.25,64.125,61.75,64.125,112000,20.7417896422862,21.3665423423551,20.5751889222679,21.3665423423551,336133.001068828,0.0,1.0
1996-09-06,61.75,62.75,61.125,62.0,164300,20.5751889222679,20.9083903623046,20.3669380222449,20.658489282277,493095.107817932,0.0,1.0
1996-09-09,61.0,63.5,60.25,62.0,99300,20.3252878422403,21.1582914423321,20.0753867622128,20.658489282277,298017.919697631,0.0,1.0
1996-09-10,61.0,63.5,60.25,62.0,624800,20.3252878422403,21.1582914423321,20.0753867622128,20.658489282277,1875141.95596253,0.0,1.0
1996-09-11,58.75,61.0,57.5,61.0,226700,19.5755846021577,20.3252878422403,19.1590828021118,20.3252878422403,680369.208413422,0.0,1.0
1996-09-12,59.5,60.5,58.25,58.75,117200,19.8254856821852,20.158687122222,19.4089838821393,19.5755846021577,351739.176118453,0.0,1.0
1996-09-13,58.5,59.5,58.25,59.5,139400,19.4922842421485,19.8254856821852,19.4089838821393,19.8254856821852,418365.538830309,0.0,1.0
1996-09-16,61.88,63.25,60.0,60.75,211800,20.6185051094726,21.074991082323,19.9920864022036,20.2419874822311,635651.514521231,0.0,1.0
1996-09-17,61.875,63.25,60.0,60.75,195100,20.6168391022725,21.074991082323,19.9920864022036,20.2419874822311,585531.683111859,0.0,1.0
1996-09-18,61.0,62.5,60.5,62.5,138600,20.3252878422403,20.8250900022954,20.158687122222,20.8250900022954,415964.588822675,0.0,1.0
1996-09-19,59.0,61.0,58.0,61.0,452700,19.6588849621669,20.3252878422403,19.3256835221301,20.3252878422403,1358637.58557016,0.0,1.0
1996-09-20,57.0,58.75,55.75,57.875,573900,18.9924820820934,19.5755846021577,18.5759802820475,19.2840333421255,1722381.51172679,0.0,1.0
1996-09-23,54.5,55.75,53.5,55.0,604600,18.1594784820016,18.5759802820475,17.8262770419649,18.32607920202,1814517.96826976,0.0,1.0
1996-09-24,54.5,55.75,53.5,55.0,2170000,18.1594784820016,18.5759802820475,17.8262770419649,18.32607920202,6512576.89570854,0.0,1.0
1996-09-25,51.0,54.0,47.5,51.5,1353700,16.9932734418731,17.9928777619832,15.8270684017445,17.1598741618914,4062707.53166849,0.0,1.0
1996-09-26,49.5,52.75,48.625,51.75,525700,16.493471281818,17.5763759619373,16.2019200217858,17.2431745219006,1577724.27376681,0.0,1.0
1996-09-27,49.5,50.5,47.5,50.0,315800,16.493471281818,16.8266727218547,15.8270684017445,16.6600720018363,947775.015513711,0.0,1.0
1996-09-30,50.25,50.75,48.62,49.5,371400,16.7433723618455,16.9099730818639,16.2002540145856,16.493471281818,1114641.04104431,0.0,1.0
1996-10-01,50.25,50.75,48.625,49.5,1041700,16.7433723618455,16.9099730818639,16.2019200217858,16.493471281818,3126337.02869106,0.0,1.0
1996-10-02,46.12,47.25,44.5,45.25,589100,15.3672504144938,15.7437680417353,14.8274640816343,15.0773651616619,1767999.56187185,0.0,1.0
1996-10-03,44.75,51.25,44.0,50.25,1296100,14.9107644416435,17.0765738018822,14.660863361616,16.7433723618455,3889839.13111882,0.0,1.0
1996-10-04,46.125,47.25,44.5,45.25,459100,15.368916421694,15.7437680417353,14.8274640816343,15.0773651616619,1377845.18563124,0.0,1.0
1996-10-07,42.0,43.25,40.0,43.25,3122700,13.9944604815425,14.4109622815884,13.3280576014691,14.4109622815884,9371808.23605027,0.0,1.0
1996-10-08,41.38,43.5,41.38,42.0,873200,13.7878755887197,14.4942626415976,13.7878755887197,13.9944604815425,2620636.93333305,0.0,1.0
1996-10-09,42.0,43.25,40.0,40.5,298000,13.9944604815425,14.4109622815884,13.3280576014691,13.4946583214874,894353.877843847,0.0,1.0
1996-10-10,41.375,43.5,41.375,42.0,749500,13.7862095815196,14.4942626415976,13.7862095815196,13.9944604815425,2249390.03840255,0.0,1.0
1996-10-11,40.375,42.25,39.0,42.25,636800,13.4530081414828,14.0777608415517,12.9948561614323,14.0777608415517,1911156.20607706,0.0,1.0
1996-10-14,39.75,39.75,36.5,37.0,1029900,13.2447572414599,13.2447572414599,12.1618525613405,12.3284532813589,3090923.01607844,0.0,1.0
1996-10-15,36.5,41.0,36.0,40.25,592900,12.1618525613405,13.6612590415058,11.9952518413222,13.4113579614782,1779404.07440811,0.0,1.0
1996-10-16,39.75,39.75,36.5,37.0,493400,13.2447572414599,13.2447572414599,12.1618525613405,12.3284532813589,1480785.91720857,0.0,1.0
1996-10-17,36.5,41.0,36.0,40.25,334200,12.1618525613405,13.6612590415058,11.9952518413222,13.4113579614782,1002996.86568931,0.0,1.0
1996-10-18,36.5,37.25,36.25,36.75,455000,12.1618525613405,12.4117536413681,12.0785522013313,12.2451529213497,1365540.31684212,0.0,1.0
1996-10-21,38.25,38.75,36.75,37.75,283600,12.7449550814048,12.9115558014232,12.2451529213497,12.5783543613864,851136.777706424,0.0,1.0
1996-10-22,37.75,38.5,35.5,38.5,319100,12.5783543613864,12.828255441414,11.8286511213038,12.828255441414,957678.934295207,0.0,1.0
1996-10-23,38.25,38.75,36.75,37.75,379700,12.7449550814048,12.9115558014232,12.2451529213497,12.5783543613864,1139550.89737352,0.0,1.0
1996-10-24,37.75,38.5,35.5,38.5,301100,12.5783543613864,12.828255441414,11.8286511213038,12.828255441414,903657.559123431,0.0,1.0
1996-10-25,39.25,39.75,37.5,38.5,65300,13.0781565214415,13.2447572414599,12.4950540013772,12.828255441414,195977.544373165,0.0,1.0
1996-10-28,38.0,39.25,37.25,38.75,278100,12.6616547213956,13.0781565214415,12.4117536413681,12.9115558014232,834630.246403939,0.0,1.0
1996-10-29,35.88,39.0,35.75,39.0,273300,11.9552676685177,12.9948561614323,11.911951481313,12.9948561614323,820224.546358134,0.0,1.0
1996-10-30,38.0,39.25,37.25,38.75,184800,12.6616547213956,13.0781565214415,12.4117536413681,12.9115558014232,554619.451763566,0.0,1.0
1996-10-31,35.875,39.0,35.75,37.875,214700,11.9536016613176,12.9948561614323,11.911951481313,12.620004541391,644354.958298903,0.0,1.0
1996-11-01,35.75,36.75,35.25,36.0,137700,11.911951481313,12.2451529213497,11.7453507612946,11.9952518413222,413263.520064085,0.0,1.0
1996-11-04,33.75,36.75,33.5,36.75,323400,11.2455486012395,12.2451529213497,11.1622482412303,12.2451529213497,970584.040586242,0.0,1.0
1996-11-05,33.75,36.75,33.5,36.25,430400,11.2455486012395,12.2451529213497,11.1622482412303,12.0785522013313,1291711.10410736,0.0,1.0
1996-11-06,35.875,36.0,34.0,34.5,664600,11.9536016613176,11.9952518413222,11.3288489612487,11.4954496812671,1994589.21884234,0.0,1.0
1996-11-07,34.25,37.0,33.75,35.75,879300,11.4121493212579,12.3284532813589,11.2455486012395,11.911951481313,2638944.17714125,0.0,1.0
1996-11-08,37.25,37.75,34.5,34.5,306100,12.4117536413681,12.5783543613864,11.4954496812671,11.4954496812671,918663.496671142,0.0,1.0
1996-11-11,38.88,39.75,37.25,37.75,213300,12.9548719886279,13.2447572414599,12.4117536413681,12.5783543613864,640153.295785546,0.0,1.0
1996-11-12,38.875,39.75,37.25,37.75,127300,12.9532059814277,13.2447572414599,12.4117536413681,12.5783543613864,382051.169964839,0.0,1.0
1996-11-13,38.0,39.5,37.5,39.0,187900,12.6616547213956,13.1614568814507,12.4950540013772,12.9948561614323,563923.13304315,0.0,1.0
1996-11-14,39.5,39.625,37.75,38.0,326800,13.1614568814507,13.2031070614553,12.5783543613864,12.6616547213956,980788.078118687,0.0,1.0
1996-11-15,40.75,41.0,38.25,39.25,740000,13.5779586814966,13.6612590415058,12.7449550814048,13.0781565214415,2220878.7570619,0.0,1.0
1996-11-18,42.75,45.0,41.25,43.75,574700,14.2443615615701,14.9940648016527,13.744559401515,14.5775630016068,1724782.46173442,0.0,1.0
1996-11-19,42.75,45.0,41.25,43.75,263900,14.2443615615701,14.9940648016527,13.744559401515,14.5775630016068,792013.383768423,0.0,1.0
1996-11-20,42.0,43.75,41.25,43.0,127000,13.9944604815425,14.5775630016068,13.744559401515,14.3276619215792,381150.813711975,0.0,1.0
1996-11-21,41.25,43.0,40.5,41.75,159200,13.744559401515,14.3276619215792,13.4946583214874,13.9111601215333,477789.051519261,0.0,1.0
1996-11-22,40.375,41.75,39.5,41.25,220100,13.4530081414828,13.9111601215333,13.1614568814507,13.744559401515,660561.370850439,0.0,1.0
1996-11-25,44.0,45.75,41.25,41.5,393200,14.660863361616,15.2439658816802,13.744559401515,13.8278597615242,1180066.92875235,0.0,1.0
1996-11-26,44.0,45.75,41.25,41.5,361000,14.660863361616,15.2439658816802,13.744559401515,13.8278597615242,1083428.69094506,0.0,1.0
1996-11-27,43.125,44.5,41.5,43.0,240400,14.3693121015838,14.8274640816343,13.8278597615242,14.3276619215792,721485.477294164,0.0,1.0
1996-11-29,44.62,45.25,43.75,44.5,94300,14.8674482544387,15.0773651616619,14.5775630016068,14.8274640816343,283011.982149916,0.0,1.0
1996-12-02,45.5,45.75,44.0,44.0,184600,15.1606655216711,15.2439658816802,14.660863361616,14.660863361616,554019.214261656,0.0,1.0
1996-12-03,48.0,49.0,46.5,46.5,449100,15.9936691217629,16.3268705617996,15.4938669617078,15.4938669617078,1347833.31053581,0.0,1.0
1996-12-04,48.5,49.0,46.75,48.5,310500,16.1602698417812,16.3268705617996,15.577167321717,16.1602698417812,931868.721713137,0.0,1.0
1996-12-05,50.5,50.75,48.25,48.75,357500,16.8266727218547,16.9099730818639,16.0769694817721,16.2435702017904,1072924.53466166,0.0,1.0
1996-12-06,50.0,50.25,47.5,48.0,436100,16.6600720018363,16.7433723618455,15.8270684017445,15.9936691217629,1308817.87291175,0.0,1.0
1996-12-09,50.62,52.0,49.5,49.75,335700,16.8666568946591,17.3264748819098,16.493471281818,16.5767716418271,1007498.64695362,0.0,1.0
1996-12-10,51.75,52.25,51.0,51.0,199700,17.2431745219006,17.409775241919,16.9932734418731,16.9932734418731,599337.145655758,0.0,1.0
1996-12-11,50.25,50.75,49.0,49.5,337900,16.7433723618455,16.9099730818639,16.3268705617996,16.493471281818,1014101.25947462,0.0,1.0
1996-12-12,49.5,51.25,49.12,50.25,121900,16.493471281818,17.0765738018822,16.366854734604,16.7433723618455,365844.757413304,0.0,1.0
1996-12-13,47.75,49.75,47.0,48.75,232900,15.9103687617537,16.5767716418271,15.6604676817261,16.2435702017904,698976.570972589,0.0,1.0
1996-12-16,46.25,48.75,46.25,47.88,559100,15.4105666016986,16.2435702017904,15.4105666016986,15.9536849489585,1677963.93658555,0.0,1.0
1996-12-17,48.25,49.5,45.75,45.75,280800,16.0769694817721,16.493471281818,15.2439658816802,15.2439658816802,842733.452679702,0.0,1.0
1996-12-18,47.62,49.0,47.25,49.0,201700,15.8670525745489,16.3268705617996,15.7437680417353,16.3268705617996,605339.520674845,0.0,1.0
1996-12-19,48.25,49.0,46.25,48.0,267500,16.0769694817721,16.3268705617996,15.4105666016986,15.9936691217629,802817.658802779,0.0,1.0
1996-12-20,46.62,49.0,46.31,49.0,104600,15.5338511345122,16.3268705617996,15.4305586881008,16.3268705617996,313924.213498209,0.0,1.0
1996-12-23,47.0,47.75,45.88,47.5,120200,15.6604676817261,15.9103687617537,15.287282068885,15.8270684017445,360742.738647082,0.0,1.0
1996-12-24,46.5,47.0,45.88,46.5,31300,15.4938669617078,15.6604676817261,15.287282068885,15.4938669617078,93937.1690486991,0.0,1.0
1996-12-26,45.12,46.5,45.0,46.5,110000,15.0340489744571,15.4938669617078,14.9940648016527,15.4938669617078,330130.626049742,0.0,1.0
1996-12-27,44.25,45.75,44.25,45.25,271300,14.7441637216251,15.2439658816802,14.7441637216251,15.0773651616619,814222.171339047,0.0,1.0
1996-12-30,42.5,45.25,42.5,44.25,208200,14.1610612015609,15.0773651616619,14.1610612015609,14.7441637216251,624847.239486874,0.0,1.0
1996-12-31,41.5,43.0,41.25,43.0,269300,13.8278597615242,14.3276619215792,13.744559401515,14.3276619215792,808219.796319956,0.0,1.0
1997-01-02,42.0,42.5,41.13,41.75,143200,13.9944604815425,14.1610612015609,13.7045752287106,13.9111601215333,429770.051366573,0.0,1.0
1997-01-03,45.75,47.0,42.63,44.5,578800,15.2439658816802,15.6604676817261,14.2043773887657,14.8274640816343,1737087.33052355,0.0,1.0
1997-01-06,48.25,48.25,45.5,46.25,324600,16.0769694817721,16.0769694817721,15.1606655216711,15.4105666016986,974185.46559769,0.0,1.0
1997-01-07,49.25,49.38,47.38,48.25,275500,16.4101709218088,16.4534871090136,15.7870842289401,16.0769694817721,826827.158879125,0.0,1.0
1997-01-08,49.25,50.5,48.0,48.75,414000,16.4101709218088,16.8266727218547,15.9936691217629,16.2435702017904,1242491.62895084,0.0,1.0
1997-01-09,50.88,51.25,49.0,49.38,363800,16.9532892690686,17.0765738018822,16.3268705617996,16.4534871090136,1091832.01597179,0.0,1.0
1997-01-10,50.75,52.25,49.75,50.0,276700,16.9099730818639,17.409775241919,16.5767716418271,16.6600720018363,830428.583890576,0.0,1.0
1997-01-13,51.25,52.25,50.5,50.88,322300,17.0765738018822,17.409775241919,16.8266727218547,16.9532892690686,967282.734325745,0.0,1.0
1997-01-14,49.5,53.25,49.0,51.75,880200,16.493471281818,17.7429766819557,16.3268705617996,17.2431745219006,2641645.24589984,0.0,1.0
1997-01-15,46.5,49.75,46.0,48.75,979900,15.4938669617078,16.5767716418271,15.3272662416894,16.2435702017904,2940863.64060129,0.0,1.0
1997-01-16,47.25,48.0,46.13,46.5,1516900,15.7437680417353,15.9936691217629,15.3705824288942,15.4938669617078,4552501.33322595,0.0,1.0
1997-01-17,47.63,48.5,47.0,47.25,199500,15.8703845889493,16.1602698417812,15.6604676817261,15.7437680417353,598736.908153849,0.0,1.0
1997-01-20,47.63,48.25,47.0,48.0,157000,15.8703845889493,16.0769694817721,15.6604676817261,15.9936691217629,471186.438998267,0.0,1.0
1997-01-21,45.5,46.88,44.0,46.5,468500,15.1606655216711,15.6204835089217,14.660863361616,15.4938669617078,1406056.34822094,0.0,1.0
1997-01-22,45.75,46.0,44.5,45.75,297100,15.2439658816802,15.3272662416894,14.8274640816343,15.2439658816802,891652.809085259,0.0,1.0
1997-01-23,42.38,45.75,41.5,45.75,369600,14.1210770287565,15.2439658816802,13.8278597615242,15.2439658816802,1109238.90352713,0.0,1.0
1997-01-24,43.5,44.25,42.25,43.5,272200,14.4942626415976,14.7441637216251,14.0777608415517,14.4942626415976,816923.240097634,0.0,1.0
1997-01-27,43.25,44.0,42.5,43.13,192300,14.4109622815884,14.660863361616,14.1610612015609,14.370978108784,577128.35808514,0.0,1.0
1997-01-28,42.75,44.5,42.0,44.0,152500,14.2443615615701,14.8274640816343,13.9944604815425,14.660863361616,457681.095205322,0.0,1.0
1997-01-29,43.13,43.75,41.5,42.25,179400,14.370978108784,14.5775630016068,13.8278597615242,14.0777608415517,538413.039212034,0.0,1.0
1997-01-30,43.25,44.0,42.75,43.5,139300,14.4109622815884,14.660863361616,14.2443615615701,14.4942626415976,418065.420079355,0.0,1.0
1997-01-31,42.75,43.25,42.75,42.75,348400,14.2443615615701,14.4109622815884,14.2443615615701,14.2443615615701,1045613.72832482,0.0,1.0
1997-02-03,42.0,42.5,41.5,42.5,109500,13.9944604815425,14.1610612015609,13.8278597615242,14.1610612015609,328630.03229497,0.0,1.0
1997-02-04,37.88,42.0,37.25,41.5,904200,12.6216705485912,13.9944604815425,12.4117536413681,13.8278597615242,2713673.74612888,0.0,1.0
1997-02-05,39.25,40.5,38.0,39.25,1097600,13.0781565214415,13.4946583214874,12.6616547213956,13.0781565214415,3294103.41047452,0.0,1.0
1997-02-06,41.5,42.5,38.63,40.0,506900,13.8278597615242,14.1610612015609,12.8715716286187,13.3280576014691,1521301.9485874,0.0,1.0
1997-02-07,42.75,43.25,41.25,41.75,265100,14.2443615615701,14.4109622815884,13.744559401515,13.9111601215333,795614.808779875,0.0,1.0
1997-02-10,42.75,43.5,41.75,42.75,265300,14.2443615615701,14.4942626415976,13.9111601215333,14.2443615615701,796215.046281784,0.0,1.0
1997-02-11,39.88,43.25,39.88,42.75,549700,13.2880734286647,14.4109622815884,13.2880734286647,14.2443615615701,1649752.77399584,0.0,1.0
1997-02-12,40.5,41.5,39.88,40.25,214700,13.4946583214874,13.8278597615242,13.2880734286647,13.4113579614782,644354.958298906,0.0,1.0
1997-02-13,40.13,42.0,40.13,40.5,314900,13.3713737886738,13.9944604815425,13.3713737886738,13.4946583214874,945073.946755127,0.0,1.0
1997-02-14,41.25,41.5,39.25,40.0,174900,13.744559401515,13.8278597615242,13.0781565214415,13.3280576014691,524907.695419088,0.0,1.0
1997-02-18,39.25,41.5,39.0,41.0,195900,13.0781565214415,13.8278597615242,12.9948561614323,13.6612590415058,587932.633119495,0.0,1.0
1997-02-19,38.38,39.75,38.0,39.75,125300,12.7882712686096,13.2447572414599,12.6616547213956,13.2447572414599,376048.79494575,0.0,1.0
1997-02-20,38.13,39.75,37.25,38.38,271500,12.7049709086004,13.2447572414599,12.4117536413681,12.7882712686096,814822.408840952,0.0,1.0
1997-02-21,37.63,38.25,36.25,38.0,257400,12.538370188582,12.7449550814048,12.0785522013313,12.6616547213956,772505.664956397,0.0,1.0
1997-02-24,37.75,40.0,36.75,38.0,401800,12.5783543613864,13.3280576014691,12.2451529213497,12.6616547213956,1205877.14133442,0.0,1.0
1997-02-25,36.88,38.5,36.5,37.75,347600,12.2884691085545,12.828255441414,12.1618525613405,12.5783543613864,1043212.77831718,0.0,1.0
1997-02-26,35.13,37.25,34.75,37.0,417100,11.7053665884902,12.4117536413681,11.5787500412762,12.3284532813589,1251795.31023043,0.0,1.0
1997-02-27,35.25,36.38,34.5,35.25,307800,11.7453507612946,12.1218683885361,11.4954496812671,11.7453507612946,923765.515437369,0.0,1.0
1997-02-28,35.63,36.25,35.0,35.75,186400,11.8719673085086,12.0785522013313,11.6620504012854,11.911951481313,559421.351778834,0.0,1.0
1997-03-03,35.75,36.5,35.5,35.75,92100,11.911951481313,12.1618525613405,11.8286511213038,11.911951481313,276409.369628919,0.0,1.0
1997-03-04,36.25,37.0,36.0,37.0,404200,12.0785522013313,12.3284532813589,11.9952518413222,12.3284532813589,1213079.99135733,0.0,1.0
1997-03-05,35.5,36.75,35.25,36.75,181600,11.8286511213038,12.2451529213497,11.7453507612946,12.2451529213497,545015.651733028,0.0,1.0
1997-03-06,31.75,35.5,31.25,35.25,1033200,10.5791457211661,11.8286511213038,10.4125450011477,11.7453507612946,3100826.93485993,0.0,1.0
1997-03-07,30.0,32.13,30.0,32.13,913600,9.9960432011018,10.70576226838,9.9960432011018,10.70576226838,2741884.90871858,0.0,1.0
1997-03-10,32.5,32.5,29.75,32.38,564300,10.8290468011936,10.8290468011936,9.91274284109261,10.7890626283892,1693570.11163518,0.0,1.0
1997-03-11,33.13,34.5,32.5,32.75,428000,11.0389637084168,11.4954496812671,10.8290468011936,10.9123471612028,1284508.25408444,0.0,1.0
1997-03-12,30.38,33.0,30.25,30.88,353100,10.1226597483158,10.995647521212,10.079343561111,10.2892604683341,1059719.30961967,0.0,1.0
1997-03-13,31.38,31.88,30.25,31.0,340800,10.4558611883525,10.6224619083708,10.079343561111,10.3292446411385,1022804.70325229,0.0,1.0
1997-03-14,30.63,31.63,30.38,31.5,238800,10.2059601083249,10.5391615483617,10.1226597483158,10.4958453611569,716683.577278896,0.0,1.0
1997-03-17,30.13,31.0,27.75,31.0,689600,10.0393593883066,10.3292446411385,9.24633996101916,10.3292446411385,2069618.90658092,0.0,1.0
1997-03-18,30.75,32.0,28.75,29.75,528100,10.2459442811293,10.6624460811752,9.57954140105589,9.91274284109261,1584927.12378972,0.0,1.0
1997-03-19,30.13,30.5,28.75,29.75,448200,10.0393593883066,10.1626439211202,9.57954140105589,9.91274284109261,1345132.24177722,0.0,1.0
1997-03-20,29.25,30.5,28.5,29.75,771300,9.74614212107425,10.1626439211202,9.49624104104671,9.91274284109261,2314815.9261106,0.0,1.0
1997-03-21,25.75,29.5,25.0,28.25,1235500,8.57993708094571,9.82944248108343,8.33003600091816,9.41294068103752,3707967.16804051,0.0,1.0
1997-03-24,22.88,26.25,22.5,26.0,1446800,7.6236489480403,8.74653780096407,7.49703240082635,8.66323744095489,4342118.08880697,0.0,1.0
1997-03-25,24.63,25.25,20.88,23.5,1229700,8.20675146810457,8.41333636092734,6.95724606796685,7.83023384086307,3690560.28048516,0.0,1.0
1997-03-26,25.75,26.25,23.38,25.13,803600,8.57993708094571,8.74653780096407,7.79024966805867,8.37335218812294,2411754.28266884,0.0,1.0
1997-03-27,25.0,27.38,24.0,26.5,864000,8.33003600091816,9.12305542820557,7.99683456088144,8.82983816097325,2593026.00824525,0.0,1.0
1997-03-31,25.0,25.75,23.75,24.88,456100,8.33003600091816,8.57993708094571,7.91353420087225,8.29005182811376,1368841.62310261,0.0,1.0
1997-04-01,23.0,25.25,22.25,24.25,521100,7.66363312084471,8.41333636092734,7.41373204081716,8.08013492089062,1563918.81122291,0.0,1.0
1997-04-02,22.0,25.0,20.88,21.5,2257800,7.33043168080798,8.33003600091816,6.95724606796685,7.16383096078962,6776081.15904643,0.0,1.0
1997-04-03,23.75,24.25,21.75,22.75,443400,7.91353420087225,8.08013492089062,7.2471313207988,7.58033276083553,1330726.54173141,0.0,1.0
1997-04-04,28.25,28.75,23.0,23.75,2137800,9.41294068103752,9.57954140105589,7.66363312084471,7.91353420087225,6415938.65790126,0.0,1.0
1997-04-07,28.5,31.0,27.25,29.13,732500,9.49624104104671,10.3292446411385,9.0797392410008,9.70615794826984,2198369.85074032,0.0,1.0
1997-04-08,29.25,30.5,28.13,29.0,652200,9.74614212107425,10.1626439211202,9.37295650823312,9.66284176106507,1957374.49372401,0.0,1.0
1997-04-09,29.0,30.75,28.5,29.88,544300,9.66284176106507,10.2459442811293,9.49624104104671,9.95605902829739,1633546.36144431,0.0,1.0
1997-04-10,29.25,30.0,28.25,29.25,263900,9.74614212107425,9.9960432011018,9.41294068103752,9.74614212107425,792013.383768426,0.0,1.0
1997-04-11,28.5,30.5,27.88,28.25,376900,9.49624104104671,10.1626439211202,9.28965614822394,9.41294068103752,1131147.5723468,0.0,1.0
1997-04-14,30.5,30.75,28.88,29.13,207600,10.1626439211202,10.2459442811293,9.62285758826066,9.70615794826984,623046.526981146,0.0,1.0
1997-04-15,29.38,30.5,27.25,30.25,709700,9.78945830827903,10.1626439211202,9.0797392410008,10.079343561111,2129942.77552274,0.0,1.0
1997-04-16,29.5,30.0,28.5,28.5,431800,9.82944248108343,9.9960432011018,9.49624104104671,9.49624104104671,1295912.76662071,0.0,1.0
1997-04-17,29.75,30.5,29.0,29.75,236500,9.91274284109261,10.1626439211202,9.66284176106507,9.91274284109261,709780.846006945,0.0,1.0
1997-04-18,28.13,30.5,28.13,30.13,213600,9.37295650823312,10.1626439211202,9.37295650823312,10.0393593883066,641053.652038407,0.0,1.0
1997-04-21,25.75,28.75,25.5,28.25,243200,8.57993708094571,9.57954140105589,8.49663672093653,9.41294068103752,729888.802320883,0.0,1.0
1997-04-22,27.63,28.0,25.5,26.0,326800,9.20635578821475,9.32964032102834,8.49663672093653,8.66323744095489,980788.078118687,0.0,1.0
1997-04-23,28.5,29.63,27.88,28.63,321800,9.49624104104671,9.87275866828821,9.28965614822394,9.53955722825148,965782.140570971,0.0,1.0
1997-04-24,29.0,29.75,28.38,28.75,293400,9.66284176106507,9.91274284109261,9.4562568682423,9.57954140105589,880548.415299947,0.0,1.0
1997-04-25,27.25,29.38,27.25,28.63,219200,9.0797392410008,9.78945830827903,9.0797392410008,9.53955722825148,657860.302091849,0.0,1.0
1997-04-28,27.0,28.38,26.0,27.25,319100,8.99643888099162,9.4562568682423,8.66323744095489,9.0797392410008,957678.934295205,0.0,1.0
1997-04-29,28.5,29.0,27.38,28.0,162000,9.49624104104671,9.66284176106507,9.12305542820557,9.32964032102834,486192.376545983,0.0,1.0
1997-04-30,29.63,30.5,28.13,28.75,464400,9.87275866828821,10.1626439211202,9.37295650823312,9.57954140105589,1393751.47943182,0.0,1.0
1997-05-01,28.63,30.25,27.13,29.88,468700,9.53955722825148,10.079343561111,9.03975506819639,9.95605902829739,1406656.58572285,0.0,1.0
1997-05-02,29.75,29.75,28.5,28.88,327600,9.91274284109261,9.91274284109261,9.49624104104671,9.62285758826066,983189.028126322,0.0,1.0
1997-05-05,32.63,33.25,29.88,30.25,859600,10.8723629883984,11.0789478812212,9.95605902829739,10.079343561111,2579820.78320325,0.0,1.0
1997-05-06,32.38,35.63,32.0,33.0,894400,10.7890626283892,11.8719673085086,10.6624460811752,10.995647521212,2684262.10853536,0.0,1.0
1997-05-07,31.38,33.38,31.13,31.38,589900,10.4558611883525,11.1222640684259,10.3725608283433,10.4558611883525,1770400.51187947,0.0,1.0
1997-05-08,33.0,34.0,31.0,31.88,398100,10.995647521212,11.3288489612487,10.3292446411385,10.6224619083708,1194772.74754911,0.0,1.0
1997-05-09,33.25,33.75,31.5,33.0,236400,11.0789478812212,11.2455486012395,10.4958453611569,10.995647521212,709480.727255988,0.0,1.0
1997-05-12,32.88,34.0,32.0,33.38,264100,10.9556633484076,11.3288489612487,10.6624460811752,11.1222640684259,792613.621270332,0.0,1.0
1997-05-13,32.63,33.25,32.5,33.25,215900,10.8723629883984,11.0789478812212,10.8290468011936,11.0789478812212,647956.383310356,0.0,1.0
1997-05-14,30.75,33.75,30.13,33.13,524600,10.2459442811293,11.2455486012395,10.0393593883066,11.0389637084168,1574422.96750632,0.0,1.0
1997-05-15,32.0,32.25,30.25,31.0,719900,10.6624460811752,10.7457464411844,10.079343561111,10.3292446411385,2160554.88812009,0.0,1.0
1997-05-16,28.5,31.63,28.13,30.5,1077700,9.49624104104671,10.5391615483617,9.37295650823312,10.1626439211202,3234379.7790346,0.0,1.0
1997-05-19,28.0,29.38,26.38,29.13,1325000,9.32964032102834,9.78945830827903,8.78985398816885,9.70615794826984,3976573.45014462,0.0,1.0
1997-05-20,30.0,30.25,27.88,28.25,508300,9.9960432011018,10.079343561111,9.28965614822394,9.41294068103752,1525503.61110076,0.0,1.0
1997-05-21,30.0,31.25,29.5,31.0,394300,9.9960432011018,10.4125450011477,9.82944248108343,10.3292446411385,1183368.23501285,0.0,1.0
1997-05-22,28.5,30.0,28.5,29.75,126700,9.49624104104671,9.9960432011018,9.49624104104671,9.91274284109261,380250.457459111,0.0,1.0
1997-05-23,29.13,29.75,28.5,29.5,324700,9.70615794826984,9.91274284109261,9.49624104104671,9.82944248108343,974485.584348647,0.0,1.0
1997-05-27,30.5,31.5,28.5,29.53,434800,10.1626439211202,10.4958453611569,9.49624104104671,9.83943852428453,1304916.32914934,0.0,1.0
1997-05-28,30.13,32.38,29.5,30.88,646700,10.0393593883066,10.7890626283892,9.82944248108343,10.2892604683341,1940867.96242152,0.0,1.0
1997-05-29,28.13,31.75,28.0,30.25,895600,9.37295650823312,10.5791457211661,9.32964032102834,10.079343561111,2687863.5335468,0.0,1.0
1997-05-30,26.75,28.0,25.75,27.13,1998200,8.91313852098243,9.32964032102834,8.57993708094571,9.03975506819639,5996972.88156904,0.0,1.0
1997-06-02,24.56,27.0,24.25,26.75,1726300,8.183427367302,8.99643888099162,8.08013492089062,8.91313852098243,5180949.99772427,0.0,1.0
1997-06-03,24.56,25.0,24.5,24.75,1145600,8.183427367302,8.33003600091816,8.1634352808998,8.24673564090898,3438160.41093258,0.0,1.0
1997-06-04,24.44,25.0,24.38,24.63,497700,8.1434431944976,8.33003600091816,8.12345110809539,8.20675146810457,1493691.0234996,0.0,1.0
1997-06-05,21.75,24.5,21.63,24.5,2038600,7.2471313207988,8.1634352808998,7.20714714799439,8.1634352808998,6118220.85695458,0.0,1.0
1997-06-06,22.88,22.88,21.88,22.5,1645200,7.6236489480403,7.6236489480403,7.29044750800358,7.49703240082635,4937553.69070032,0.0,1.0
1997-06-09,24.5,24.88,22.75,24.25,886900,8.1634352808998,8.29005182811376,7.58033276083553,8.08013492089062,2661753.20221378,0.0,1.0
1997-06-10,23.88,25.5,23.75,24.75,541800,7.95685038807703,8.49663672093653,7.91353420087225,8.24673564090898,1626043.39267045,0.0,1.0
1997-06-11,23.38,24.0,23.0,23.88,228100,7.79024966805867,7.99683456088144,7.66363312084471,7.95685038807703,684570.870926782,0.0,1.0
1997-06-12,24.13,24.44,23.0,23.5,225300,8.04015074808621,8.1434431944976,7.66363312084471,7.83023384086307,676167.545900062,0.0,1.0
1997-06-13,24.5,25.25,23.88,24.25,258700,8.1634352808998,8.41333636092734,7.95685038807703,8.08013492089062,776407.208718802,0.0,1.0
1997-06-16,23.75,24.88,23.63,24.63,149100,7.91353420087225,8.29005182811376,7.87355002806785,8.20675146810457,447477.057672877,0.0,1.0
1997-06-17,25.13,25.5,22.75,23.0,955400,8.37335218812294,8.49663672093653,7.58033276083553,7.66363312084471,2867334.54661748,0.0,1.0
1997-06-18,24.38,25.5,24.0,24.75,258400,8.12345110809539,8.49663672093653,7.99683456088144,8.24673564090898,775506.852465939,0.0,1.0
1997-06-19,24.69,25.0,24.38,24.75,163500,8.22674355450678,8.33003600091816,8.12345110809539,8.24673564090898,490694.157810298,0.0,1.0
1997-06-20,25.25,25.38,24.63,24.63,588300,8.41333636092734,8.45665254813212,8.20675146810457,8.20675146810457,1765598.61186421,0.0,1.0
1997-06-23,23.44,25.38,23.13,25.38,508800,7.81024175446087,8.45665254813212,7.70694930804948,8.45665254813212,1527004.20485553,0.0,1.0
1997-06-24,24.63,24.63,23.63,24.25,330500,8.20675146810457,8.20675146810457,7.87355002806785,8.08013492089062,991892.471903997,0.0,1.0
1997-06-25,23.88,24.63,23.25,24.38,275500,7.95685038807703,8.20675146810457,7.74693348085389,8.12345110809539,826827.158879126,0.0,1.0
1997-06-26,23.25,23.88,23.19,23.75,193000,7.74693348085389,7.95685038807703,7.72694139445169,7.91353420087225,579229.18934182,0.0,1.0
1997-06-27,23.13,23.5,22.88,23.5,287800,7.70694930804948,7.83023384086307,7.6236489480403,7.83023384086307,863741.765246506,0.0,1.0
1997-06-30,24.75,24.88,23.0,23.31,437300,8.24673564090898,8.29005182811376,7.66363312084471,7.76692556725609,1312419.2979232,0.0,1.0
1997-07-01,23.94,25.0,23.88,24.75,363900,7.97684247447923,8.33003600091816,7.95685038807703,8.24673564090898,1092132.13472274,0.0,1.0
1997-07-02,24.0,24.13,23.75,24.13,191600,7.99683456088144,8.04015074808621,7.91353420087225,8.04015074808621,575027.526828459,0.0,1.0
1997-07-03,25.13,25.38,23.88,24.88,387800,8.37335218812294,8.45665254813212,7.95685038807703,8.29005182811376,1163860.51620082,0.0,1.0
1997-07-07,25.69,26.38,25.5,25.75,494700,8.55994499454351,8.78985398816885,8.49663672093653,8.57993708094571,1484687.46097097,0.0,1.0
1997-07-08,26.13,27.75,23.0,23.25,2748500,8.70655362815966,9.24633996101916,7.66363312084471,7.74693348085389,8248763.86997923,0.0,1.0
1997-07-09,27.13,27.25,26.38,26.5,511700,9.03975506819639,9.0797392410008,8.78985398816885,8.82983816097325,1535707.64863321,0.0,1.0
1997-07-10,27.0,27.75,26.5,26.63,474000,8.99643888099162,9.24633996101916,8.82983816097325,8.87315434817803,1422562.87952343,0.0,1.0
1997-07-11,27.13,27.13,26.88,27.13,264900,9.03975506819639,9.03975506819639,8.95645470818721,9.03975506819639,795014.571277969,0.0,1.0
1997-07-14,26.44,27.13,26.22,26.88,265000,8.80984607457105,9.03975506819639,8.73654175776297,8.95645470818721,795314.690028923,0.0,1.0
1997-07-15,24.75,26.25,24.38,24.75,362900,8.24673564090898,8.74653780096407,8.12345110809539,8.24673564090898,1089130.94721319,0.0,1.0
1997-07-16,25.5,26.0,25.25,25.75,138800,8.49663672093653,8.66323744095489,8.41333636092734,8.57993708094571,416564.826324583,0.0,1.0
1997-07-17,25.0,25.63,24.75,25.0,200800,8.33003600091816,8.5399529081413,8.24673564090898,8.33003600091816,602638.451916256,0.0,1.0
1997-07-18,26.63,27.38,25.5,26.06,794300,8.87315434817803,9.12305542820557,8.49663672093653,8.68322952735709,2383843.23883009,0.0,1.0
1997-07-21,26.63,28.63,26.5,27.5,869900,8.87315434817803,9.53955722825148,8.82983816097325,9.16303960100998,2610733.01455155,0.0,1.0
1997-07-22,26.69,27.0,26.13,26.63,306700,8.89314643458023,8.99643888099162,8.70655362815966,8.87315434817803,920464.209176871,0.0,1.0
1997-07-23,28.25,28.63,27.5,28.38,1261100,9.41294068103752,9.53955722825148,9.16303960100998,9.4562568682423,3784797.56828481,0.0,1.0
1997-07-24,31.06,31.63,28.13,29.75,1785600,10.3492367275407,10.5391615483617,9.37295650823312,9.91274284109261,5358920.41704019,0.0,1.0
1997-07-25,33.75,34.5,30.5,31.75,2222500,11.2455486012395,11.4954496812671,10.1626439211202,10.5791457211661,6670139.23995957,0.0,1.0
1997-07-28,33.0,34.0,31.88,32.63,993500,10.995647521212,11.3288489612487,10.6224619083708,10.8723629883984,2981679.79073107,0.0,1.0
1997-07-29,32.13,33.13,32.0,33.0,551000,10.70576226838,11.0389637084168,10.6624460811752,10.995647521212,1653654.31775826,0.0,1.0
1997-07-30,31.62,33.12,30.88,32.62,441800,10.5358295339613,11.0356316940164,10.2892604683341,10.869030973998,1325924.64171614,0.0,1.0
1997-07-31,31.0,32.0,30.38,31.63,368500,10.3292446411385,10.6624460811752,10.1226597483158,10.5391615483617,1105937.59726664,0.0,1.0
1997-08-01,30.25,31.75,29.25,30.75,517300,10.079343561111,10.5791457211661,9.74614212107425,10.2459442811293,1552514.29868665,0.0,1.0
1997-08-04,32.38,32.5,29.88,30.75,374000,10.7890626283892,10.8290468011936,9.95605902829739,10.2459442811293,1122444.12856912,0.0,1.0
1997-08-05,31.25,32.63,30.75,32.5,245800,10.4125450011477,10.8723629883984,10.2459442811293,10.8290468011936,737691.889845696,0.0,1.0
1997-08-06,32.75,33.13,30.25,31.5,716900,10.9123471612028,11.0389637084168,10.079343561111,10.4958453611569,2151551.32559145,0.0,1.0
1997-08-07,31.75,33.25,31.75,32.75,295800,10.5791457211661,11.0789478812212,10.5791457211661,10.9123471612028,887751.265322848,0.0,1.0
1997-08-08,31.75,32.25,30.5,31.25,434400,10.5791457211661,10.7457464411844,10.1626439211202,10.4125450011477,1303715.85414552,0.0,1.0
1997-08-11,31.0,32.5,30.5,32.0,260500,10.3292446411385,10.8290468011936,10.1626439211202,10.6624460811752,781809.346235981,0.0,1.0
1997-08-12,30.5,31.75,30.13,31.5,161200,10.1626439211202,10.5791457211661,10.0393593883066,10.4958453611569,483791.426538347,0.0,1.0
1997-08-13,32.0,33.25,30.75,32.25,819000,10.6624460811752,11.0789478812212,10.2459442811293,10.7457464411844,2457972.57031582,0.0,1.0
1997-08-14,33.63,34.38,32.63,33.75,854800,11.2055644284351,11.4554655084627,10.8723629883984,11.2455486012395,2565415.08315745,0.0,1.0
1997-08-15,33.38,34.0,32.25,32.88,376600,11.1222640684259,11.3288489612487,10.7457464411844,10.9556633484076,1130247.21609394,0.0,1.0
1997-08-18,33.5,34.5,32.88,33.0,424800,11.1622482412303,11.4954496812671,10.9556633484076,10.995647521212,1274904.45405392,0.0,1.0
1997-08-19,36.25,36.38,33.63,34.0,2157600,12.0785522013313,12.1218683885361,11.2055644284351,11.3288489612487,6475362.17059023,0.0,1.0
1997-08-20,35.88,36.75,35.25,36.13,929700,11.9552676685177,12.2451529213497,11.7453507612946,12.0385680285269,2790204.02762224,0.0,1.0
1997-08-21,36.38,37.25,34.88,35.5,1041400,12.1218683885361,12.4117536413681,11.622066228481,11.8286511213038,3125436.67243819,0.0,1.0
1997-08-22,39.13,40.0,35.5,35.88,1761800,13.0381723486371,13.3280576014691,11.8286511213038,11.9552676685177,5287492.15431305,0.0,1.0
1997-08-25,40.88,41.63,39.38,39.38,1626800,13.6212748687014,13.8711759487289,13.1214727086463,13.1214727086463,4882331.84052472,0.0,1.0
1997-08-26,43.75,44.0,40.0,40.88,1752800,14.5775630016068,14.660863361616,13.3280576014691,13.6212748687014,5260481.46672715,0.0,1.0
1997-08-27,39.63,43.25,39.5,42.13,2137000,13.2047730686555,14.4109622815884,13.1614568814507,14.0377766687473,6413537.70789361,0.0,1.0
1997-08-28,39.0,39.75,37.25,38.13,946000,12.9948561614323,13.2447572414599,12.4117536413681,12.7049709086004,2839123.38402779,0.0,1.0
1997-08-29,39.0,39.25,38.0,38.88,219400,12.9948561614323,13.0781565214415,12.6616547213956,12.9548719886279,658460.539593759,0.0,1.0
1997-09-02,39.75,40.5,38.88,40.0,374800,13.2447572414599,13.4946583214874,12.9548719886279,13.3280576014691,1124845.07857675,0.0,1.0
1997-09-03,40.25,40.38,39.5,40.0,395300,13.4113579614782,13.454674148683,13.1614568814507,13.3280576014691,1186369.42252239,0.0,1.0
1997-09-04,39.63,40.25,39.5,40.0,112500,13.2047730686555,13.4113579614782,13.1614568814507,13.3280576014691,337633.594823599,0.0,1.0
1997-09-05,39.75,40.25,38.25,40.0,241600,13.2447572414599,13.4113579614782,12.7449550814048,13.3280576014691,725086.902305613,0.0,1.0
1997-09-08,39.88,39.88,39.25,39.75,89200,13.2880734286647,13.2880734286647,13.0781565214415,13.2447572414599,267705.925851244,0.0,1.0
1997-09-09,39.0,39.75,38.63,39.38,123400,12.9948561614323,13.2447572414599,12.8715716286187,13.1214727086463,370346.53867762,0.0,1.0
1997-09-10,39.38,40.88,38.5,38.5,574300,13.1214727086463,13.6212748687014,12.828255441414,12.828255441414,1723581.9867306,0.0,1.0
1997-09-11,39.5,40.25,39.25,39.25,106900,13.1614568814507,13.4113579614782,13.0781565214415,13.0781565214415,320826.944770158,0.0,1.0
1997-09-12,40.88,41.88,39.25,39.5,549400,13.6212748687014,13.9544763087381,13.0781565214415,13.1614568814507,1648852.41774298,0.0,1.0
1997-09-15,43.0,43.88,40.75,41.13,997000,14.3276619215792,14.6208791888116,13.5779586814966,13.7045752287106,2992183.94701449,0.0,1.0
1997-09-16,41.0,41.63,40.13,41.13,759200,13.6612590415058,13.8711759487289,13.3713737886738,13.7045752287106,2278501.55724512,0.0,1.0
1997-09-17,40.88,41.25,40.5,41.25,166300,13.6212748687014,13.744559401515,13.4946583214874,13.744559401515,499097.482837018,0.0,1.0
1997-09-18,39.38,41.0,38.38,40.88,487100,13.1214727086463,13.6612590415058,12.7882712686096,13.6212748687014,1461878.43589845,0.0,1.0
1997-09-19,40.25,40.63,39.0,39.13,386700,13.4113579614782,13.5379745086922,12.9948561614323,13.0381723486371,1160559.20994032,0.0,1.0
1997-09-22,40.38,40.88,39.5,40.13,238500,13.454674148683,13.6212748687014,13.1614568814507,13.3713737886738,715783.221026032,0.0,1.0
1997-09-23,41.38,42.25,40.38,41.88,802100,13.7878755887197,14.0777608415517,13.454674148683,13.9544763087381,2407252.50140453,0.0,1.0
1997-09-24,39.38,42.38,39.38,41.38,436100,13.1214727086463,14.1210770287565,13.1214727086463,13.7878755887197,1308817.87291175,0.0,1.0
1997-09-25,39.5,40.63,39.0,39.38,285500,13.1614568814507,13.5379745086922,12.9948561614323,13.1214727086463,856839.033974557,0.0,1.0
1997-09-26,39.38,40.13,39.0,39.75,175600,13.1214727086463,13.3713737886738,12.9948561614323,13.2447572414599,527008.526675769,0.0,1.0
1997-09-29,41.25,41.75,39.25,39.5,294200,13.744559401515,13.9111601215333,13.0781565214415,13.1614568814507,882949.36530758,0.0,1.0
1997-09-30,42.25,42.75,40.75,41.0,550900,14.0777608415517,14.2443615615701,13.5779586814966,13.6612590415058,1653354.1990073,0.0,1.0
1997-10-01,42.25,42.75,41.5,42.0,277500,14.0777608415517,14.2443615615701,13.8278597615242,13.9944604815425,832829.533898212,0.0,1.0
1997-10-02,41.38,42.25,41.0,41.25,170200,13.7878755887197,14.0777608415517,13.6612590415058,13.744559401515,510802.114124238,0.0,1.0
1997-10-03,41.75,42.75,41.38,41.63,231700,13.9111601215333,14.2443615615701,13.7878755887197,13.8711759487289,695375.145961139,0.0,1.0
1997-10-06,42.0,42.63,41.75,41.75,247700,13.9944604815425,14.2043773887657,13.9111601215333,13.9111601215333,743394.146113828,0.0,1.0
1997-10-07,43.0,43.5,41.88,42.13,488900,14.3276619215792,14.4942626415976,13.9544763087381,14.0377766687473,1467280.57341563,0.0,1.0
1997-10-08,45.5,45.5,41.38,43.0,904000,15.1606655216711,15.1606655216711,13.7878755887197,14.3276619215792,2713073.50862696,0.0,1.0
1997-10-09,44.5,45.25,44.0,44.75,468100,14.8274640816343,15.0773651616619,14.660863361616,14.9107644416435,1404855.87321713,0.0,1.0
1997-10-10,42.88,45.0,42.63,43.88,326100,14.2876777487748,14.9940648016527,14.2043773887657,14.6208791888116,978687.246862009,0.0,1.0
1997-10-13,42.5,43.75,41.38,43.0,380000,14.1610612015609,14.5775630016068,13.7878755887197,14.3276619215792,1140451.25362638,0.0,1.0
1997-10-14,43.75,45.13,42.5,43.5,1136400,14.5775630016068,15.0373809888575,14.1610612015609,14.4942626415976,3410549.48584478,0.0,1.0
1997-10-15,42.38,45.0,41.38,43.5,768300,14.1210770287565,14.9940648016527,13.7878755887197,14.4942626415976,2305812.36358196,0.0,1.0
1997-10-16,41.0,43.0,40.63,42.75,410500,13.6612590415058,14.3276619215792,13.5379745086922,14.2443615615701,1231987.47266744,0.0,1.0
1997-10-17,39.0,40.63,37.88,40.25,906700,12.9948561614323,13.5379745086922,12.6216705485912,13.4113579614782,2721176.71490274,0.0,1.0
1997-10-20,40.25,41.25,39.25,39.5,414200,13.4113579614782,13.744559401515,13.0781565214415,13.1614568814507,1243091.86645276,0.0,1.0
1997-10-21,40.13,40.88,39.75,40.38,228200,13.3713737886738,13.6212748687014,13.2447572414599,13.454674148683,684870.989677739,0.0,1.0
1997-10-22,40.5,40.63,38.88,39.5,339000,13.4946583214874,13.5379745086922,12.9548719886279,13.1614568814507,1017402.56573511,0.0,1.0
1997-10-23,39.0,40.13,38.5,39.5,176200,12.9948561614323,13.3713737886738,12.828255441414,13.1614568814507,528809.239181497,0.0,1.0
1997-10-24,38.0,40.25,37.5,39.75,265100,12.6616547213956,13.4113579614782,12.4950540013772,13.2447572414599,795614.808779878,0.0,1.0
1997-10-27,34.5,37.75,34.25,36.75,524100,11.4954496812671,12.5783543613864,11.4121493212579,12.2451529213497,1572922.37375154,0.0,1.0
1997-10-28,37.13,38.0,30.38,32.88,978700,12.3717694685637,12.6616547213956,10.1226597483158,10.9556633484076,2937262.21558983,0.0,1.0
1997-10-29,35.75,38.5,34.0,37.88,756800,11.911951481313,12.828255441414,11.3288489612487,12.6216705485912,2271298.70722222,0.0,1.0
1997-10-30,35.63,36.25,34.0,35.0,300200,11.8719673085086,12.0785522013313,11.3288489612487,11.6620504012854,900956.490364838,0.0,1.0
1997-10-31,36.0,37.0,35.0,37.0,230000,11.9952518413222,12.3284532813589,11.6620504012854,12.3284532813589,690273.127194912,0.0,1.0
1997-11-03,37.25,38.0,35.88,36.5,247000,12.4117536413681,12.6616547213956,11.9552676685177,12.1618525613405,741293.314857145,0.0,1.0
1997-11-04,38.13,38.75,36.25,37.0,395300,12.7049709086004,12.9115558014232,12.0785522013313,12.3284532813589,1186369.42252239,0.0,1.0
1997-11-05,38.25,39.0,37.75,39.0,182500,12.7449550814048,12.9948561614323,12.5783543613864,12.9948561614323,547716.720491617,0.0,1.0
1997-11-06,37.06,38.63,37.0,38.23,125600,12.3484453677611,12.8715716286187,12.3284532813589,12.7382910526041,376949.151198614,0.0,1.0
1997-11-07,36.75,37.25,35.13,36.25,183500,12.2451529213497,12.4117536413681,11.7053665884902,12.0785522013313,550717.90800116,0.0,1.0
1997-11-10,35.13,37.25,35.0,36.5,112200,11.7053665884902,12.4117536413681,11.6620504012854,12.1618525613405,336733.238570737,0.0,1.0
1997-11-11,36.38,36.38,35.0,35.34,202600,12.1218683885361,12.1218683885361,11.6620504012854,11.7753388908979,608040.589433434,0.0,1.0
1997-11-12,34.88,37.75,34.5,36.25,650400,11.622066228481,12.5783543613864,11.4954496812671,12.0785522013313,1951972.35620684,0.0,1.0
1997-11-13,34.88,35.63,33.88,35.5,246000,11.622066228481,11.8719673085086,11.2888647884443,11.8286511213038,738292.127347606,0.0,1.0
1997-11-14,38.38,38.38,34.5,34.5,722700,12.7882712686096,12.7882712686096,11.4954496812671,11.4954496812671,2168958.2131468,0.0,1.0
1997-11-17,37.88,39.0,37.5,39.0,104000,12.6216705485912,12.9948561614323,12.4950540013772,12.9948561614323,312123.500992483,0.0,1.0
1997-11-18,38.0,38.38,37.13,37.5,108600,12.6616547213956,12.7882712686096,12.3717694685637,12.4950540013772,325928.963536382,0.0,1.0
1997-11-19,38.63,38.75,37.63,37.88,165500,12.8715716286187,12.9115558014232,12.538370188582,12.6216705485912,496696.532829386,0.0,1.0
1997-11-20,38.5,39.0,37.88,39.0,167800,12.828255441414,12.9948561614323,12.6216705485912,12.9948561614323,503599.264101332,0.0,1.0
1997-11-21,38.0,39.13,37.5,39.0,182200,12.6616547213956,13.0381723486371,12.4950540013772,12.9948561614323,546816.364238754,0.0,1.0
1997-11-24,36.63,38.0,36.25,37.0,191000,12.2051687485453,12.6616547213956,12.0785522013313,12.3284532813589,573226.814322733,0.0,1.0
1997-11-25,36.25,37.0,35.75,37.0,315300,12.0785522013313,12.3284532813589,11.911951481313,12.3284532813589,946274.421758944,0.0,1.0
1997-11-26,36.5,37.25,36.0,36.25,101900,12.1618525613405,12.4117536413681,11.9952518413222,12.0785522013313,305821.007222443,0.0,1.0
1997-11-28,35.88,36.63,35.88,36.63,25600,11.9552676685177,12.2051687485453,11.9552676685177,12.2051687485453,76830.4002443038,0.0,1.0
1997-12-01,36.0,36.88,35.25,36.63,232600,11.9952518413222,12.2884691085545,11.7453507612946,12.2051687485453,698076.214719724,0.0,1.0
1997-12-02,34.75,36.0,34.13,35.5,118700,11.5787500412762,11.9952518413222,11.3721651484535,11.8286511213038,356240.957382768,0.0,1.0
1997-12-03,36.94,37.0,34.5,34.75,306900,12.3084611949567,12.3284532813589,11.4954496812671,11.5787500412762,921064.446678778,0.0,1.0
1997-12-04,33.75,37.75,33.5,37.25,414800,11.2455486012395,12.5783543613864,11.1622482412303,12.4117536413681,1244892.57895848,0.0,1.0
1997-12-05,35.25,35.5,33.0,33.63,548900,11.7453507612946,11.8286511213038,10.995647521212,11.2055644284351,1647351.82398821,0.0,1.0
1997-12-08,35.0,36.81,34.75,35.25,208200,11.6620504012854,12.2651450077519,11.5787500412762,11.7453507612946,624847.239486876,0.0,1.0
1997-12-09,33.81,36.13,33.63,34.63,280700,11.2655406876417,12.0385680285269,11.2055644284351,11.5387658684718,842433.333928752,0.0,1.0
1997-12-10,32.38,34.25,31.88,33.88,308800,10.7890626283892,11.4121493212579,10.6224619083708,11.2888647884443,926766.702946912,0.0,1.0
1997-12-11,33.38,33.63,30.88,31.5,459300,11.1222640684259,11.2055644284351,10.2892604683341,10.4958453611569,1378445.42313315,0.0,1.0
1997-12-12,32.0,34.5,32.0,33.63,270900,10.6624460811752,11.4954496812671,10.6624460811752,11.2055644284351,813021.696335231,0.0,1.0
1997-12-15,31.19,32.38,30.69,32.13,566600,10.3925529147455,10.7890626283892,10.2259521947271,10.70576226838,1700472.84290712,0.0,1.0
1997-12-16,32.0,32.75,31.31,31.5,235900,10.6624460811752,10.9123471612028,10.4325370875499,10.4958453611569,707980.133501222,0.0,1.0
1997-12-17,29.63,32.5,29.25,31.88,351600,9.87275866828821,10.8290468011936,9.74614212107425,10.6224619083708,1055217.52835536,0.0,1.0
1997-12-18,27.0,29.75,27.0,29.63,466000,8.99643888099162,9.91274284109261,8.99643888099162,9.87275866828821,1398553.37944709,0.0,1.0
1997-12-19,27.97,29.0,26.0,26.5,648700,9.31964427782724,9.66284176106507,8.66323744095489,8.82983816097325,1946870.33744061,0.0,1.0
1997-12-22,28.31,29.0,26.63,28.38,678900,9.43293276743973,9.66284176106507,8.87315434817803,9.4562568682423,2037506.20022881,0.0,1.0
1997-12-23,27.88,28.88,27.75,28.63,254800,9.28965614822394,9.62285758826066,9.24633996101916,9.53955722825148,764702.577431583,0.0,1.0
1997-12-24,27.5,28.63,27.38,27.88,59900,9.16303960100998,9.53955722825148,9.12305542820557,9.28965614822394,179771.131821632,0.0,1.0
1997-12-26,28.13,28.13,27.25,27.38,49400,9.37295650823312,9.37295650823312,9.0797392410008,9.12305542820557,148258.662971429,0.0,1.0
1997-12-29,28.0,28.75,27.63,28.25,83800,9.32964032102834,9.57954140105589,9.20635578821475,9.41294068103752,251499.513299712,0.0,1.0
1997-12-30,29.0,29.0,27.5,27.63,160900,9.66284176106507,9.66284176106507,9.16303960100998,9.20635578821475,482891.070285486,0.0,1.0
1997-12-31,27.5,29.0,27.5,28.5,220200,9.16303960100998,9.66284176106507,9.16303960100998,9.49624104104671,660861.489601392,0.0,1.0
1998-01-02,28.31,28.38,26.63,27.63,99600,9.43293276743973,9.4562568682423,8.87315434817803,9.20635578821475,298918.275950493,0.0,1.0
1998-01-05,29.38,30.5,28.38,28.5,260700,9.78945830827903,10.1626439211202,9.4562568682423,9.49624104104671,782409.583737887,0.0,1.0
1998-01-06,28.13,29.38,28.13,28.88,533400,9.37295650823312,9.78945830827903,9.37295650823312,9.62285758826066,1600833.41759029,0.0,1.0
1998-01-07,26.5,28.16,26.31,28.16,437600,8.82983816097325,9.38295255143422,8.76652988736627,9.38295255143422,1313319.65417606,0.0,1.0
1998-01-08,26.5,27.25,26.38,26.63,466300,8.82983816097325,9.0797392410008,8.78985398816885,8.87315434817803,1399453.73569995,0.0,1.0
1998-01-09,25.44,26.75,25.22,26.75,418000,8.47664463453432,8.91313852098243,8.40334031772624,8.91313852098243,1254496.37898902,0.0,1.0
1998-01-12,24.0,26.88,24.0,25.0,1099800,7.99683456088144,8.95645470818721,7.99683456088144,8.33003600091816,3300706.02299551,0.0,1.0
1998-01-13,27.44,28.19,25.5,26.0,926600,9.14304751460778,9.39294859463532,8.49663672093653,8.66323744095489,2780900.34634264,0.0,1.0
1998-01-14,28.0,29.25,27.5,27.88,535400,9.32964032102834,9.74614212107425,9.16303960100998,9.28965614822394,1606835.79260938,0.0,1.0
1998-01-15,30.44,30.88,27.5,28.0,608200,10.142651834718,10.2892604683341,9.16303960100998,9.32964032102834,1825322.24330411,0.0,1.0
1998-01-16,31.97,32.25,29.69,30.5,662700,10.6524500379741,10.7457464411844,9.89275075469041,10.1626439211202,1988886.96257423,0.0,1.0
1998-01-20,32.0,32.38,31.25,32.0,389700,10.6624460811752,10.7890626283892,10.4125450011477,10.6624460811752,1169562.77246895,0.0,1.0
1998-01-21,30.38,31.5,29.94,31.38,531300,10.1226597483158,10.4958453611569,9.97605111469959,10.4558611883525,1594530.92382025,0.0,1.0
1998-01-22,30.16,30.63,29.0,29.88,240400,10.0493554315077,10.2059601083249,9.66284176106507,9.95605902829739,721485.477294161,0.0,1.0
1998-01-23,29.88,30.5,29.31,30.5,138600,9.95605902829739,10.1626439211202,9.76613420747645,10.1626439211202,415964.588822674,0.0,1.0
1998-01-26,28.63,29.25,28.25,28.88,239000,9.53955722825148,9.74614212107425,9.41294068103752,9.62285758826066,717283.814780802,0.0,1.0
1998-01-27,29.56,29.75,28.5,28.5,124800,9.84943456748564,9.91274284109261,9.49624104104671,9.49624104104671,374548.20119098,0.0,1.0
1998-01-28,29.69,29.75,29.25,29.75,146600,9.89275075469041,9.91274284109261,9.74614212107425,9.91274284109261,439974.08889902,0.0,1.0
1998-01-29,30.25,30.75,29.38,29.5,266600,10.079343561111,10.2459442811293,9.78945830827903,9.82944248108343,800116.59004419,0.0,1.0
1998-01-30,29.25,30.31,29.13,30.31,148000,9.74614212107425,10.0993356475132,9.70615794826984,10.0993356475132,444175.75141238,0.0,1.0
1998-02-02,29.88,30.5,29.63,29.88,167400,9.95605902829739,10.1626439211202,9.87275866828821,9.95605902829739,502398.789097516,0.0,1.0
1998-02-03,29.69,30.25,29.38,29.75,111600,9.89275075469041,10.079343561111,9.78945830827903,9.91274284109261,334932.526065011,0.0,1.0
1998-02-04,30.0,30.5,29.5,29.63,178700,9.9960432011018,10.1626439211202,9.82944248108343,9.87275866828821,536312.207955353,0.0,1.0
1998-02-05,30.25,32.0,30.25,30.5,425700,10.079343561111,10.6624460811752,10.079343561111,10.1626439211202,1277605.5228125,0.0,1.0
1998-02-06,31.25,31.75,30.13,30.25,175600,10.4125450011477,10.5791457211661,10.0393593883066,10.079343561111,527008.52667577,0.0,1.0
1998-02-09,31.0,31.88,31.0,31.75,92700,10.3292446411385,10.6224619083708,10.3292446411385,10.5791457211661,278210.082134647,0.0,1.0
1998-02-10,30.5,31.63,30.5,31.63,126200,10.1626439211202,10.5391615483617,10.1626439211202,10.5391615483617,378749.863704338,0.0,1.0
1998-02-11,30.0,31.0,29.5,31.0,115900,9.9960432011018,10.3292446411385,9.82944248108343,10.3292446411385,347837.632356046,0.0,1.0
1998-02-12,30.44,30.63,29.13,29.88,216600,10.142651834718,10.2059601083249,9.70615794826984,9.95605902829739,650057.214567034,0.0,1.0
1998-02-13,34.38,34.5,30.0,30.0,1154500,11.4554655084627,11.4954496812671,9.9960432011018,9.9960432011018,3464870.9797675,0.0,1.0
1998-02-17,32.25,34.75,32.13,34.63,451100,10.7457464411844,11.5787500412762,10.70576226838,11.5387658684718,1353835.6855549,0.0,1.0
1998-02-18,32.69,32.75,31.5,32.13,233300,10.8923550748006,10.9123471612028,10.4958453611569,10.70576226838,700177.045976406,0.0,1.0
1998-02-19,32.81,33.38,32.25,32.25,181300,10.932339247605,11.1222640684259,10.7457464411844,10.7457464411844,544115.295480165,0.0,1.0
1998-02-20,32.63,33.38,32.13,32.75,254600,10.8723629883984,11.1222640684259,10.70576226838,10.9123471612028,764102.339929674,0.0,1.0
1998-02-23,32.63,33.0,32.0,32.75,170900,10.8723629883984,10.995647521212,10.6624460811752,10.9123471612028,512902.945380916,0.0,1.0
1998-02-24,31.5,32.63,31.31,32.38,175900,10.4958453611569,10.8723629883984,10.4325370875499,10.7890626283892,527908.882928632,0.0,1.0
1998-02-25,31.13,32.25,30.75,31.63,218700,10.3725608283433,10.7457464411844,10.2459442811293,10.5391615483617,656359.708337077,0.0,1.0
1998-02-26,29.63,31.13,29.38,30.63,717800,9.87275866828821,10.3725608283433,9.78945830827903,10.2059601083249,2154252.39435004,0.0,1.0
1998-02-27,29.88,30.38,29.38,29.5,290000,9.95605902829739,10.1226597483158,9.78945830827903,9.82944248108343,870344.377767501,0.0,1.0
1998-03-02,29.38,32.0,29.0,30.25,670000,9.78945830827903,10.6624460811752,9.66284176106507,10.079343561111,2010795.63139388,0.0,1.0
1998-03-03,28.81,29.5,27.75,29.5,785400,9.59953348745809,9.82944248108343,9.24633996101916,9.82944248108343,2357132.66999516,0.0,1.0
1998-03-04,29.5,29.5,28.5,28.88,249100,9.82944248108343,9.82944248108343,9.49624104104671,9.62285758826066,747595.808627188,0.0,1.0
1998-03-05,29.16,29.5,28.0,28.0,392800,9.71615399147094,9.82944248108343,9.32964032102834,9.32964032102834,1178866.45374853,0.0,1.0
1998-03-06,30.16,31.25,29.0,29.25,570500,10.0493554315077,10.4125450011477,9.66284176106507,9.74614212107425,1712177.47419434,0.0,1.0
1998-03-09,29.44,30.25,29.06,29.75,289800,9.80945039468123,10.079343561111,9.68283384746727,9.91274284109261,869744.140265592,0.0,1.0
1998-03-10,28.41,29.88,27.63,29.38,423500,9.4662529114434,9.95605902829739,9.20635578821475,9.78945830827903,1271002.91029151,0.0,1.0
1998-03-11,29.0,29.63,28.13,28.13,180700,9.66284176106507,9.87275866828821,9.37295650823312,9.37295650823312,542314.582974439,0.0,1.0
1998-03-12,28.88,29.5,28.5,29.44,159900,9.62285758826066,9.82944248108343,9.49624104104671,9.80945039468123,479889.882775943,0.0,1.0
1998-03-13,28.13,29.13,27.88,28.81,292600,9.37295650823312,9.70615794826984,9.28965614822394,9.59953348745809,878147.465292313,0.0,1.0
1998-03-16,26.88,28.31,26.81,28.25,563200,8.95645470818721,9.43293276743973,8.93313060738464,9.41294068103752,1690268.80537468,0.0,1.0
1998-03-17,28.56,28.94,26.5,27.13,509000,9.51623312744891,9.64284967466287,8.82983816097325,9.03975506819639,1527604.44235744,0.0,1.0
1998-03-18,28.44,28.75,27.25,28.75,271200,9.4762489546445,9.57954140105589,9.0797392410008,9.57954140105589,813922.052588091,0.0,1.0
1998-03-19,28.06,28.88,27.88,28.5,282400,9.34963240743055,9.62285758826066,9.28965614822394,9.49624104104671,847535.352694973,0.0,1.0
1998-03-20,28.72,29.25,28.38,28.63,306400,9.56954535785479,9.74614212107425,9.4562568682423,9.53955722825148,919563.852924007,0.0,1.0
1998-03-23,27.81,29.0,27.75,29.0,152100,9.26633204742136,9.66284176106507,9.24633996101916,9.66284176106507,456480.620201507,0.0,1.0
1998-03-24,28.94,29.38,27.88,28.13,274100,9.64284967466287,9.78945830827903,9.28965614822394,9.37295650823312,822625.496365765,0.0,1.0
1998-03-25,28.5,29.75,28.5,29.25,200300,9.49624104104671,9.91274284109261,9.49624104104671,9.74614212107425,601137.858161484,0.0,1.0
1998-03-26,29.16,29.63,27.75,28.75,235300,9.71615399147094,9.87275866828821,9.24633996101916,9.57954140105589,706179.420995493,0.0,1.0
1998-03-27,29.13,29.88,29.0,29.25,170800,9.70615794826984,9.95605902829739,9.66284176106507,9.74614212107425,512602.826629963,0.0,1.0
1998-03-30,29.13,29.25,27.88,28.75,135000,9.70615794826984,9.74614212107425,9.28965614822394,9.57954140105589,405160.313788319,0.0,1.0
1998-03-31,29.69,29.75,29.0,29.0,198600,9.89275075469041,9.91274284109261,9.66284176106507,9.66284176106507,596035.839395261,0.0,1.0
1998-04-01,28.88,29.75,28.72,29.75,161900,9.62285758826066,9.91274284109261,9.56954535785479,9.91274284109261,485892.257795029,0.0,1.0
1998-04-02,28.38,28.88,27.75,28.88,357700,9.4562568682423,9.62285758826066,9.24633996101916,9.62285758826066,1073524.77216357,0.0,1.0
1998-04-03,27.75,28.38,27.63,28.38,117400,9.24633996101916,9.4562568682423,9.20635578821475,9.4562568682423,352339.413620361,0.0,1.0
1998-04-06,26.56,28.63,26.0,27.75,590200,8.84983024737546,9.53955722825148,8.66323744095489,9.24633996101916,1771300.86813234,0.0,1.0
1998-04-07,27.88,28.5,26.13,26.38,389800,9.28965614822394,9.49624104104671,8.70655362815966,8.78985398816885,1169862.8912199,0.0,1.0
1998-04-08,27.94,28.56,27.38,28.0,348100,9.30964823462614,9.51623312744891,9.12305542820557,9.32964032102834,1044713.37207196,0.0,1.0
1998-04-09,27.56,28.44,27.5,28.13,99400,9.18303168741218,9.4762489546445,9.16303960100998,9.37295650823312,298318.038448585,0.0,1.0
1998-04-13,28.13,28.38,27.38,27.5,184800,9.37295650823312,9.4562568682423,9.12305542820557,9.16303960100998,554619.451763566,0.0,1.0
1998-04-14,29.06,29.56,25.75,26.25,1207300,9.68283384746727,9.84943456748564,8.57993708094571,8.74653780096407,3623333.68027139,0.0,1.0
1998-04-15,27.75,29.25,27.38,29.25,595900,9.24633996101916,9.74614212107425,9.12305542820557,9.74614212107425,1788407.63693674,0.0,1.0
1998-04-16,27.0,27.94,25.81,27.75,748400,8.99643888099162,9.30964823462614,8.59992916734791,9.24633996101916,2246088.73214206,0.0,1.0
1998-04-17,27.25,27.75,26.5,26.88,255500,9.0797392410008,9.24633996101916,8.82983816097325,8.95645470818721,766803.408688264,0.0,1.0
1998-04-20,26.94,27.5,26.88,27.25,119100,8.97644679458941,9.16303960100998,8.95645470818721,9.0797392410008,357441.432386584,0.0,1.0
1998-04-21,26.94,27.38,26.88,26.94,110400,8.97644679458941,9.12305542820557,8.95645470818721,8.97644679458941,331331.101053559,0.0,1.0
1998-04-22,27.31,27.38,26.63,27.31,377000,9.099731327403,9.12305542820557,8.87315434817803,9.099731327403,1131447.69109775,0.0,1.0
1998-04-23,26.94,27.63,26.88,27.5,233300,8.97644679458941,9.20635578821475,8.95645470818721,9.16303960100998,700177.045976407,0.0,1.0
1998-04-24,26.81,27.25,26.63,27.19,167000,8.93313060738464,9.0797392410008,8.87315434817803,9.05974715459859,501198.314093699,0.0,1.0
1998-04-27,26.25,26.75,25.75,26.75,300300,8.74653780096407,8.91313852098243,8.57993708094571,8.91313852098243,901256.609115795,0.0,1.0
1998-04-28,26.16,26.88,25.75,26.63,126700,8.71654967136076,8.95645470818721,8.57993708094571,8.87315434817803,380250.457459112,0.0,1.0
1998-04-29,26.13,26.25,26.0,26.25,110600,8.70655362815966,8.74653780096407,8.66323744095489,8.74653780096407,331931.338555468,0.0,1.0
1998-04-30,26.56,27.0,26.25,26.44,131200,8.84983024737546,8.99643888099162,8.74653780096407,8.80984607457105,393755.801252055,0.0,1.0
1998-05-01,26.25,26.63,25.88,26.63,98200,8.74653780096407,8.87315434817803,8.62325326815048,8.87315434817803,294716.613437133,0.0,1.0
1998-05-04,26.0,26.5,26.0,26.5,108600,8.66323744095489,8.82983816097325,8.66323744095489,8.82983816097325,325928.963536381,0.0,1.0
1998-05-05,26.56,26.81,26.06,26.13,169500,8.84983024737546,8.93313060738464,8.68322952735709,8.70655362815966,508701.282867556,0.0,1.0
1998-05-06,26.75,27.19,26.44,27.0,175500,8.91313852098243,9.05974715459859,8.80984607457105,8.99643888099162,526708.407924815,0.0,1.0
1998-05-07,26.5,27.5,26.38,27.13,219100,8.82983816097325,9.16303960100998,8.78985398816885,9.03975506819639,657560.183340895,0.0,1.0
1998-05-08,27.72,27.81,26.38,26.38,232700,9.23634391781806,9.26633204742136,8.78985398816885,8.78985398816885,698376.333470681,0.0,1.0
1998-05-11,27.41,28.88,27.25,28.0,316100,9.13305147140667,9.62285758826066,9.0797392410008,9.32964032102834,948675.371766576,0.0,1.0
1998-05-12,27.25,27.63,26.69,27.38,118800,9.0797392410008,9.20635578821475,8.89314643458023,9.12305542820557,356541.076133721,0.0,1.0
1998-05-13,26.88,27.75,26.69,27.0,231500,8.95645470818721,9.24633996101916,8.89314643458023,8.99643888099162,694774.908459229,0.0,1.0
1998-05-14,26.75,27.13,26.5,26.75,106800,8.91313852098243,9.03975506819639,8.82983816097325,8.91313852098243,320526.826019204,0.0,1.0
1998-05-15,26.41,27.13,25.81,26.88,184800,8.79985003136995,9.03975506819639,8.59992916734791,8.95645470818721,554619.451763566,0.0,1.0
1998-05-18,26.13,26.94,25.75,26.13,131000,8.70655362815966,8.97644679458941,8.57993708094571,8.70655362815966,393155.563750147,0.0,1.0
1998-05-19,26.91,26.94,26.13,26.13,60500,8.96645075138831,8.97644679458941,8.70655362815966,8.70655362815966,181571.844327358,0.0,1.0
1998-05-20,26.03,26.94,26.0,26.94,175800,8.67323348415599,8.97644679458941,8.66323744095489,8.97644679458941,527608.764177678,0.0,1.0
1998-05-21,25.44,26.25,25.38,26.19,174100,8.47664463453432,8.74653780096407,8.45665254813212,8.72654571456187,522506.745411455,0.0,1.0
1998-05-22,24.88,25.63,24.88,25.63,123300,8.29005182811376,8.5399529081413,8.29005182811376,8.5399529081413,370046.419926665,0.0,1.0
1998-05-26,24.81,25.25,24.63,24.88,229800,8.26672772731118,8.41333636092734,8.20675146810457,8.29005182811376,689672.889693006,0.0,1.0
1998-05-27,24.59,25.06,24.13,24.5,343700,8.1934234105031,8.35002808732037,8.04015074808621,8.1634352808998,1031508.14702997,0.0,1.0
1998-05-28,24.41,24.75,24.31,24.5,169500,8.13344715129649,8.24673564090898,8.10012700729282,8.1634352808998,508701.282867557,0.0,1.0
1998-05-29,24.31,24.63,24.25,24.63,72900,8.10012700729282,8.20675146810457,8.08013492089062,8.20675146810457,218786.569445692,0.0,1.0
1998-06-01,23.0,24.38,22.5,24.38,259700,7.66363312084471,8.12345110809539,7.49703240082635,8.12345110809539,779408.396228345,0.0,1.0
1998-06-02,23.13,23.5,22.13,23.25,466000,7.70694930804948,7.83023384086307,7.37374786801276,7.74693348085389,1398553.37944709,0.0,1.0
1998-06-03,23.31,23.63,23.13,23.38,426000,7.76692556725609,7.87355002806785,7.70694930804948,7.79024966805867,1278505.87906536,0.0,1.0
1998-06-04,22.75,23.5,22.75,23.38,201400,7.58033276083553,7.83023384086307,7.58033276083553,7.79024966805867,604439.164421982,0.0,1.0
1998-06-05,22.44,23.0,22.13,22.75,281000,7.47704031442414,7.66363312084471,7.37374786801276,7.58033276083553,843333.690181613,0.0,1.0
1998-06-08,22.5,23.0,22.38,22.5,247800,7.49703240082635,7.66363312084471,7.45704822802194,7.49703240082635,743694.264864782,0.0,1.0
1998-06-09,20.19,23.38,19.63,23.25,755000,6.72733707434151,7.79024966805867,6.54074426792094,7.74693348085389,2265896.56970504,0.0,1.0
1998-06-10,22.19,22.19,20.38,20.5,901500,7.39373995441496,7.39373995441496,6.79064534794849,6.83062952075289,2705570.53985311,0.0,1.0
1998-06-11,21.25,22.06,21.06,22.06,281400,7.08053060078044,7.35042376721019,7.01722232717346,7.35042376721019,844534.16518543,0.0,1.0
1998-06-12,22.25,22.25,20.75,21.19,199200,7.41373204081716,7.41373204081716,6.91392988076208,7.06053851437824,597836.551900987,0.0,1.0
1998-06-15,21.31,22.75,21.25,22.25,255500,7.10052268718264,7.58033276083553,7.08053060078044,7.41373204081716,766803.408688264,0.0,1.0
1998-06-16,21.5,22.0,21.0,21.5,164800,7.16383096078962,7.33043168080798,6.99723024077126,7.16383096078962,494595.701572704,0.0,1.0
1998-06-17,21.25,21.5,20.88,21.5,121700,7.08053060078044,7.16383096078962,6.95724606796685,7.16383096078962,365244.519911396,0.0,1.0
1998-06-18,21.5,21.5,20.88,21.38,117400,7.16383096078962,7.16383096078962,6.95724606796685,7.12384678798521,352339.413620361,0.0,1.0
1998-06-19,23.5,24.31,21.88,22.0,1307400,7.83023384086307,8.10012700729282,7.29044750800358,7.33043168080798,3923752.54997666,0.0,1.0
1998-06-22,23.5,23.88,23.06,23.5,161400,7.83023384086307,7.95685038807703,7.68362520724691,7.83023384086307,484391.664040258,0.0,1.0
1998-06-23,27.31,28.31,23.75,24.0,2055300,9.099731327403,9.43293276743973,7.91353420087225,7.99683456088144,6168340.68836395,0.0,1.0
1998-06-24,26.88,28.5,26.06,28.0,703600,8.95645470818721,9.49624104104671,8.68322952735709,9.32964032102834,2111635.53171453,0.0,1.0
1998-06-25,27.38,27.88,27.0,27.5,279000,9.12305542820557,9.28965614822394,8.99643888099162,9.16303960100998,837331.315162527,0.0,1.0
1998-06-26,27.0,27.38,26.69,27.25,199700,8.99643888099162,9.12305542820557,8.89314643458023,9.0797392410008,599337.145655758,0.0,1.0
1998-06-29,26.0,27.75,26.0,27.13,138300,8.66323744095489,9.24633996101916,8.66323744095489,9.03975506819639,415064.232569812,0.0,1.0
1998-06-30,26.13,26.25,24.75,26.0,209700,8.70655362815966,8.74653780096407,8.24673564090898,8.66323744095489,629349.02075119,0.0,1.0
1998-07-01,25.38,26.38,25.13,26.13,85700,8.45665254813212,8.78985398816885,8.37335218812294,8.70655362815966,257201.769567844,0.0,1.0
1998-07-02,25.5,25.75,25.25,25.5,42800,8.49663672093653,8.57993708094571,8.41333636092734,8.49663672093653,128450.825408445,0.0,1.0
1998-07-06,25.69,25.75,25.0,25.25,50100,8.55994499454351,8.57993708094571,8.33003600091816,8.41333636092734,150359.49422811,0.0,1.0
1998-07-07,24.75,25.75,24.63,25.75,119700,8.24673564090898,8.57993708094571,8.20675146810457,8.57993708094571,359242.14489231,0.0,1.0
1998-07-08,23.69,24.88,22.88,24.88,337700,7.89354211447005,8.29005182811376,7.6236489480403,8.29005182811376,1013501.02197271,0.0,1.0
1998-07-09,23.31,23.94,23.13,23.69,167200,7.76692556725609,7.97684247447923,7.70694930804948,7.89354211447005,501798.551595608,0.0,1.0
1998-07-10,25.63,26.0,23.0,23.06,586600,8.5399529081413,8.66323744095489,7.66363312084471,7.68362520724691,1760496.59309799,0.0,1.0
1998-07-13,26.25,26.88,25.13,25.88,431700,8.74653780096407,8.95645470818721,8.37335218812294,8.62325326815048,1295612.64786976,0.0,1.0
1998-07-14,24.88,25.5,23.38,25.0,650200,8.29005182811376,8.49663672093653,7.79024966805867,8.33003600091816,1951372.11870493,0.0,1.0
1998-07-15,24.13,25.38,23.25,25.0,295600,8.04015074808621,8.45665254813212,7.74693348085389,8.33003600091816,887151.027820942,0.0,1.0
1998-07-16,25.0,25.56,24.13,24.25,170900,8.33003600091816,8.51662880733873,8.04015074808621,8.08013492089062,512902.945380917,0.0,1.0
1998-07-17,24.63,25.5,24.31,25.5,115300,8.20675146810457,8.49663672093653,8.10012700729282,8.49663672093653,346036.91985032,0.0,1.0
1998-07-20,24.25,24.75,23.44,24.5,196000,8.08013492089062,8.24673564090898,7.81024175446087,8.1634352808998,588232.751870449,0.0,1.0
1998-07-21,24.63,26.13,24.13,24.38,377200,8.20675146810457,8.70655362815966,8.04015074808621,8.12345110809539,1132047.92859966,0.0,1.0
1998-07-22,25.25,25.5,24.25,24.44,152900,8.41333636092734,8.49663672093653,8.08013492089062,8.1434431944976,458881.570209141,0.0,1.0
1998-07-23,24.88,25.5,24.75,25.5,248900,8.29005182811376,8.49663672093653,8.24673564090898,8.49663672093653,746995.571125279,0.0,1.0
1998-07-24,24.94,25.25,24.88,25.25,182500,8.31004391451596,8.41333636092734,8.29005182811376,8.41333636092734,547716.720491617,0.0,1.0
1998-07-27,25.25,25.25,24.5,24.63,142600,8.41333636092734,8.41333636092734,8.1634352808998,8.20675146810457,427969.338860847,0.0,1.0
1998-07-28,25.06,25.25,24.63,24.88,130900,8.35002808732037,8.41333636092734,8.20675146810457,8.29005182811376,392855.444999192,0.0,1.0
1998-07-29,25.0,25.63,24.88,25.38,104300,8.33003600091816,8.5399529081413,8.29005182811376,8.45665254813212,313023.857245346,0.0,1.0
1998-07-30,25.81,25.88,25.0,25.0,105600,8.59992916734791,8.62325326815048,8.33003600091816,8.33003600091816,316925.401007752,0.0,1.0
1998-07-31,25.38,26.5,25.25,26.0,169800,8.45665254813212,8.82983816097325,8.41333636092734,8.66323744095489,509601.639120419,0.0,1.0
1998-08-03,25.0,25.75,25.0,25.25,90900,8.33003600091816,8.57993708094571,8.33003600091816,8.41333636092734,272807.944617468,0.0,1.0
1998-08-04,24.94,25.75,24.88,25.25,215400,8.31004391451596,8.57993708094571,8.29005182811376,8.41333636092734,646455.789555585,0.0,1.0
1998-08-05,24.94,25.25,24.13,24.88,194100,8.31004391451596,8.41333636092734,8.04015074808621,8.29005182811376,582530.495602317,0.0,1.0
1998-08-06,24.75,25.0,24.38,25.0,60600,8.24673564090898,8.33003600091816,8.12345110809539,8.33003600091816,181871.963078312,0.0,1.0
1998-08-07,24.97,25.25,24.44,24.75,85900,8.32003995771706,8.41333636092734,8.1434431944976,8.24673564090898,257802.007069753,0.0,1.0
1998-08-10,24.94,25.13,24.63,25.13,458800,8.31004391451596,8.37335218812294,8.20675146810457,8.37335218812294,1376944.82937838,0.0,1.0
1998-08-11,23.69,24.38,23.38,24.0,111000,7.89354211447005,8.12345110809539,7.79024966805867,7.99683456088144,333131.813559285,0.0,1.0
1998-08-12,24.56,24.69,23.38,24.0,126000,8.183427367302,8.22674355450678,7.79024966805867,7.99683456088144,378149.626202432,0.0,1.0
1998-08-13,26.63,26.63,24.56,24.56,451800,8.87315434817803,8.87315434817803,8.183427367302,8.183427367302,1355936.51681158,0.0,1.0
1998-08-14,25.69,26.88,25.38,26.63,192800,8.55994499454351,8.95645470818721,8.45665254813212,8.87315434817803,578628.951839911,0.0,1.0
1998-08-17,25.63,25.75,25.25,25.75,71900,8.5399529081413,8.57993708094571,8.41333636092734,8.57993708094571,215785.381936149,0.0,1.0
1998-08-18,28.63,28.63,25.56,25.56,601100,9.53955722825148,9.53955722825148,8.51662880733873,8.51662880733873,1804013.81198636,0.0,1.0
1998-08-19,27.63,29.13,27.5,28.88,565600,9.20635578821475,9.70615794826984,9.16303960100998,9.62285758826066,1697471.65539758,0.0,1.0
1998-08-20,27.0,28.0,26.25,27.5,244900,8.99643888099162,9.32964032102834,8.74653780096407,9.16303960100998,734990.821087106,0.0,1.0
1998-08-21,26.5,26.81,25.75,26.75,106300,8.82983816097325,8.93313060738464,8.57993708094571,8.91313852098243,319026.232264432,0.0,1.0
1998-08-24,28.69,29.13,26.13,26.13,453200,9.55954931465368,9.70615794826984,8.70655362815966,8.70655362815966,1360138.17932494,0.0,1.0
1998-08-25,27.06,29.0,26.88,28.63,232500,9.01643096739382,9.66284176106507,8.95645470818721,9.53955722825148,697776.095968772,0.0,1.0
1998-08-26,26.5,26.94,25.94,26.75,146600,8.82983816097325,8.97644679458941,8.64324535455269,8.91313852098243,439974.08889902,0.0,1.0
1998-08-27,24.5,26.0,24.31,25.75,246000,8.1634352808998,8.66323744095489,8.10012700729282,8.57993708094571,738292.127347604,0.0,1.0
1998-08-28,24.19,25.75,23.75,24.5,248000,8.06014283448842,8.57993708094571,7.91353420087225,8.1634352808998,744294.50236669,0.0,1.0
1998-08-31,21.5,24.5,21.38,24.38,392900,7.16383096078962,8.1634352808998,7.12384678798521,8.12345110809539,1179166.57249949,0.0,1.0
1998-09-01,22.5,22.75,20.5,21.63,446800,7.49703240082635,7.58033276083553,6.83062952075289,7.20714714799439,1340930.57926386,0.0,1.0
1998-09-02,21.25,22.94,21.13,22.88,190100,7.08053060078044,7.64364103444251,7.04054642797603,7.6236489480403,570525.745564144,0.0,1.0
1998-09-03,21.88,22.25,20.5,21.0,303100,7.29044750800358,7.41373204081716,6.83062952075289,6.99723024077126,909659.934142515,0.0,1.0
1998-09-04,21.75,22.38,21.5,22.38,51100,7.2471313207988,7.45704822802194,7.16383096078962,7.45704822802194,153360.681737653,0.0,1.0
1998-09-08,24.0,24.25,22.25,22.25,178500,7.99683456088144,8.08013492089062,7.41373204081716,7.41373204081716,535711.970453444,0.0,1.0
1998-09-09,23.31,24.19,23.25,23.63,99700,7.76692556725609,8.06014283448842,7.74693348085389,7.87355002806785,299218.394701448,0.0,1.0
1998-09-10,21.13,23.25,21.0,23.0,215300,7.04054642797603,7.74693348085389,6.99723024077126,7.66363312084471,646155.670804631,0.0,1.0
1998-09-11,21.88,22.19,21.0,21.25,253400,7.29044750800358,7.39373995441496,6.99723024077126,7.08053060078044,760500.914918223,0.0,1.0
1998-09-14,21.81,22.38,21.75,22.25,113400,7.267123407201,7.45704822802194,7.2471313207988,7.41373204081716,340334.663582188,0.0,1.0
1998-09-15,21.38,22.0,21.38,22.0,91800,7.12384678798521,7.33043168080798,7.12384678798521,7.33043168080798,275509.013376057,0.0,1.0
1998-09-16,21.88,22.56,21.38,21.75,115500,7.29044750800358,7.51702448722855,7.12384678798521,7.2471313207988,346637.157352229,0.0,1.0
1998-09-17,21.31,21.63,21.0,21.38,149100,7.10052268718264,7.20714714799439,6.99723024077126,7.12384678798521,447477.057672877,0.0,1.0
1998-09-18,22.31,23.0,21.56,21.75,120400,7.43372412721937,7.66363312084471,7.18382304719182,7.2471313207988,361342.97614899,0.0,1.0
1998-09-21,21.75,22.0,21.25,22.0,167500,7.2471313207988,7.33043168080798,7.08053060078044,7.33043168080798,502698.90784847,0.0,1.0
1998-09-22,22.38,22.75,21.5,22.13,112700,7.45704822802194,7.58033276083553,7.16383096078962,7.37374786801276,338233.832325508,0.0,1.0
1998-09-23,23.75,24.0,22.56,22.88,106100,7.91353420087225,7.99683456088144,7.51702448722855,7.6236489480403,318425.994762524,0.0,1.0
1998-09-24,23.0,23.75,22.88,23.13,83400,7.66363312084471,7.91353420087225,7.6236489480403,7.70694930804948,250299.038295895,0.0,1.0
1998-09-25,22.88,23.88,22.5,22.75,154700,7.6236489480403,7.95685038807703,7.49703240082635,7.58033276083553,464283.707726319,0.0,1.0
1998-09-28,21.44,23.5,21.38,23.5,187400,7.14383887438742,7.83023384086307,7.12384678798521,7.83023384086307,562422.539288378,0.0,1.0
1998-09-29,21.0,22.0,21.0,21.88,243400,6.99723024077126,7.33043168080798,6.99723024077126,7.29044750800358,730489.039822792,0.0,1.0
1998-09-30,21.25,21.69,20.38,20.88,417700,7.08053060078044,7.2271392343966,6.79064534794849,6.95724606796685,1253596.02273616,0.0,1.0
1998-10-01,20.38,21.5,20.25,20.5,430800,6.79064534794849,7.16383096078962,6.74732916074371,6.83062952075289,1292911.57911117,0.0,1.0
1998-10-02,20.25,20.88,20.13,20.38,283700,6.74732916074371,6.95724606796685,6.7073449879393,6.79064534794849,851436.89645738,0.0,1.0
1998-10-05,18.13,20.38,17.5,20.25,750400,6.04094210786585,6.79064534794849,5.83102520064271,6.74732916074371,2252091.10716115,0.0,1.0
1998-10-06,16.38,19.25,15.63,18.63,736400,5.45783958780158,6.41412772070699,5.20793850777404,6.20754282788421,2210074.48202754,0.0,1.0
1998-10-07,18.0,18.13,15.88,16.25,429900,5.99762592066108,6.04094210786585,5.29123886778322,5.41452340059681,1290210.51035258,0.0,1.0
1998-10-08,17.88,19.13,17.0,17.0,227800,5.95764174785667,6.37414354790258,5.66442448062435,5.66442448062435,683670.51467392,0.0,1.0
1998-10-09,18.63,19.25,18.0,18.38,253400,6.20754282788421,6.41412772070699,5.99762592066108,6.12424246787503,760500.914918224,0.0,1.0
1998-10-12,19.88,20.25,18.63,18.75,217100,6.62404462793012,6.74732916074371,6.20754282788421,6.24752700068862,651557.808321809,0.0,1.0
1998-10-13,20.75,21.94,19.5,20.0,426000,6.91392988076208,7.31043959440578,6.49742808071617,6.66402880073453,1278505.87906536,0.0,1.0
1998-10-14,21.88,23.0,20.75,20.75,498200,7.29044750800358,7.66363312084471,6.91392988076208,6.91392988076208,1495191.61725437,0.0,1.0
1998-10-15,22.63,22.75,21.88,22.19,181100,7.54034858803112,7.58033276083553,7.29044750800358,7.39373995441496,543515.057978257,0.0,1.0
1998-10-16,22.13,22.88,21.88,22.5,97200,7.37374786801276,7.6236489480403,7.29044750800358,7.49703240082635,291715.42592759,0.0,1.0
1998-10-19,20.69,23.19,20.63,21.5,355100,6.89393779435987,7.72694139445169,6.87394570795767,7.16383096078962,1065721.68463876,0.0,1.0
1998-10-20,21.28,22.5,20.5,20.63,202300,7.09052664398154,7.49703240082635,6.83062952075289,6.87394570795767,607140.233180571,0.0,1.0
1998-10-21,21.81,21.88,21.13,21.5,80700,7.267123407201,7.29044750800358,7.04054642797603,7.16383096078962,242195.832020129,0.0,1.0
1998-10-22,21.75,21.88,21.0,21.88,311900,7.2471313207988,7.29044750800358,6.99723024077126,7.29044750800358,936070.384226495,0.0,1.0
1998-10-23,23.13,23.5,21.5,21.75,272000,7.70694930804948,7.83023384086307,7.16383096078962,7.2471313207988,816323.002595725,0.0,1.0
1998-10-26,22.81,23.38,22.63,23.31,73500,7.60032484723773,7.79024966805867,7.54034858803112,7.76692556725609,220587.281951418,0.0,1.0
1998-10-27,22.81,23.38,22.5,22.5,84600,7.60032484723773,7.79024966805867,7.49703240082635,7.49703240082635,253900.463307347,0.0,1.0
1998-10-28,25.0,25.0,22.44,22.44,490300,8.33003600091816,8.33003600091816,7.47704031442414,7.47704031442414,1471482.23592899,0.0,1.0
1998-10-29,24.88,26.13,23.88,25.0,402500,8.29005182811376,8.70655362815966,7.95685038807703,8.33003600091816,1207977.9725911,0.0,1.0
1998-10-30,25.34,25.63,24.88,24.88,178100,8.44332449053065,8.5399529081413,8.29005182811376,8.29005182811376,534511.495449627,0.0,1.0
1998-11-02,26.5,26.5,24.63,25.0,250400,8.82983816097325,8.82983816097325,8.20675146810457,8.33003600091816,751497.352389594,0.0,1.0
1998-11-03,28.38,28.44,25.75,25.75,752400,9.4562568682423,9.4762489546445,8.57993708094571,8.57993708094571,2258093.48218023,0.0,1.0
1998-11-04,28.38,28.88,27.88,28.25,365300,9.4562568682423,9.62285758826066,9.28965614822394,9.41294068103752,1096333.7972361,0.0,1.0
1998-11-05,27.94,28.38,27.25,27.75,162600,9.30964823462614,9.4562568682423,9.0797392410008,9.24633996101916,487993.089051709,0.0,1.0
1998-11-06,27.75,28.19,27.38,27.75,194500,9.24633996101916,9.39294859463532,9.12305542820557,9.24633996101916,583730.970606134,0.0,1.0
1998-11-09,27.38,28.63,26.88,27.75,209100,9.12305542820557,9.53955722825148,8.95645470818721,9.24633996101916,627548.308245464,0.0,1.0
1998-11-10,27.06,27.94,25.88,26.88,239300,9.01643096739382,9.30964823462614,8.62325326815048,8.95645470818721,718184.171033665,0.0,1.0
1998-11-11,26.75,27.88,26.38,27.25,92800,8.91313852098243,9.28965614822394,8.78985398816885,9.0797392410008,278510.2008856,0.0,1.0
1998-11-12,26.38,26.69,25.88,26.31,79000,8.78985398816885,8.89314643458023,8.62325326815048,8.76652988736627,237093.813253905,0.0,1.0
1998-11-13,26.63,27.06,25.88,25.88,98700,8.87315434817803,9.01643096739382,8.62325326815048,8.62325326815048,296217.207191904,0.0,1.0
1998-11-16,26.94,27.44,26.75,26.75,51600,8.97644679458941,9.14304751460778,8.91313852098243,8.91313852098243,154861.275492424,0.0,1.0
1998-11-17,25.75,27.25,25.75,27.25,59000,8.57993708094571,9.0797392410008,8.57993708094571,9.0797392410008,177070.063063043,0.0,1.0
1998-11-18,26.19,26.19,25.75,25.75,110400,8.72654571456187,8.72654571456187,8.57993708094571,8.57993708094571,331331.101053559,0.0,1.0
1998-11-19,26.5,26.94,26.25,26.44,112900,8.82983816097325,8.97644679458941,8.74653780096407,8.80984607457105,338834.069827417,0.0,1.0
1998-11-20,26.38,27.13,26.38,26.5,57100,8.78985398816885,9.03975506819639,8.78985398816885,8.82983816097325,171367.806794911,0.0,1.0
1998-11-23,26.81,27.0,26.38,26.38,117500,8.93313060738464,8.99643888099162,8.78985398816885,8.78985398816885,352639.532371315,0.0,1.0
1998-11-24,25.38,26.88,25.13,26.5,162800,8.45665254813212,8.95645470818721,8.37335218812294,8.82983816097325,488593.326553618,0.0,1.0
1998-11-25,26.0,26.0,25.25,25.62,53100,8.66323744095489,8.66323744095489,8.41333636092734,8.53662089374093,159363.056756739,0.0,1.0
1998-11-27,25.63,25.88,25.25,25.38,22200,8.5399529081413,8.62325326815048,8.41333636092734,8.45665254813212,66626.362711857,0.0,1.0
1998-11-30,24.56,25.88,24.5,25.63,83200,8.183427367302,8.62325326815048,8.1634352808998,8.5399529081413,249698.800793987,0.0,1.0
1998-12-01,24.75,24.75,23.75,24.0,142900,8.24673564090898,8.24673564090898,7.91353420087225,7.99683456088144,428869.69511371,0.0,1.0
1998-12-02,24.25,25.0,24.13,24.75,89300,8.08013492089062,8.33003600091816,8.04015074808621,8.24673564090898,268006.044602199,0.0,1.0
1998-12-03,23.13,24.75,23.0,24.5,169100,7.70694930804948,8.24673564090898,7.66363312084471,8.1634352808998,507500.80786374,0.0,1.0
1998-12-04,23.44,23.75,20.5,22.0,622700,7.81024175446087,7.91353420087225,6.83062952075289,7.33043168080798,1868839.46219249,0.0,1.0
1998-12-07,21.5,22.13,19.56,19.56,865900,7.16383096078962,7.37374786801276,6.51742016711837,6.51742016711837,2598728.26451338,0.0,1.0
1998-12-08,21.63,21.75,20.56,21.25,166800,7.20714714799439,7.2471313207988,6.8506216071551,7.08053060078044,500598.07659179,0.0,1.0
1998-12-09,21.72,22.0,21.25,21.25,80900,7.2371352775977,7.33043168080798,7.08053060078044,7.08053060078044,242796.069522037,0.0,1.0
1998-12-10,21.0,21.75,21.0,21.75,147400,6.99723024077126,7.2471313207988,6.99723024077126,7.2471313207988,442375.038906654,0.0,1.0
1998-12-11,21.25,21.44,20.75,21.0,111500,7.08053060078044,7.14383887438742,6.91392988076208,6.99723024077126,334632.407314056,0.0,1.0
1998-12-14,20.38,21.38,20.13,21.13,127400,6.79064534794849,7.12384678798521,6.7073449879393,7.04054642797603,382351.288715792,0.0,1.0
1998-12-15,20.5,20.75,20.38,20.5,147300,6.83062952075289,6.91392988076208,6.79064534794849,6.83062952075289,442074.9201557,0.0,1.0
1998-12-16,18.0,20.63,17.63,20.63,578100,5.99762592066108,6.87394570795767,5.87434138784749,6.87394570795767,1734986.49926687,0.0,1.0
1998-12-17,18.81,19.25,18.38,19.13,461300,6.26751908709083,6.41412772070699,6.12424246787503,6.37414354790258,1384447.79815223,0.0,1.0
1998-12-18,18.19,19.0,17.88,18.94,208000,6.06093419426806,6.3308273606978,5.95764174785667,6.3108352742956,624247.001984966,0.0,1.0
1998-12-21,18.0,18.63,17.75,18.63,154100,5.99762592066108,6.20754282788421,5.9143255606519,6.20754282788421,462482.995220593,0.0,1.0
1998-12-22,17.13,18.13,16.5,17.81,413300,5.70774066782912,6.04094210786585,5.49782376060599,5.9343176470541,1240390.79769417,0.0,1.0
1998-12-23,16.75,17.63,16.5,17.13,451600,5.58112412061517,5.87434138784749,5.49782376060599,5.70774066782912,1355336.27930967,0.0,1.0
1998-12-24,17.0,17.38,16.63,17.0,145500,5.66442448062435,5.79104102783831,5.54113994781076,5.66442448062435,436672.782638522,0.0,1.0
1998-12-28,17.63,18.5,17.0,17.5,290700,5.87434138784749,6.16422664067944,5.66442448062435,5.83102520064271,872445.209024181,0.0,1.0
1998-12-29,17.13,18.0,16.63,17.75,310100,5.70774066782912,5.99762592066108,5.54113994781076,5.9143255606519,930668.246709318,0.0,1.0
1998-12-30,17.31,17.63,17.0,17.38,202600,5.76771692703574,5.87434138784749,5.66442448062435,5.79104102783831,608040.589433433,0.0,1.0
1998-12-31,18.31,18.75,17.25,17.25,217400,6.10091836707246,6.24752700068862,5.74772484063353,5.74772484063353,652458.164574672,0.0,1.0
1999-01-04,19.44,20.5,18.13,18.75,370400,6.47743599431396,6.83062952075289,6.04094210786585,6.24752700068862,1111639.85353477,0.0,1.0
1999-01-05,19.75,20.25,19.31,19.63,191100,6.58072844072535,6.74732916074371,6.43411980710919,6.54074426792094,573526.933073687,0.0,1.0
1999-01-06,19.88,20.56,19.88,20.13,123300,6.62404462793012,6.8506216071551,6.62404462793012,6.7073449879393,370046.419926665,0.0,1.0
1999-01-07,19.25,19.75,18.94,19.75,125800,6.41412772070699,6.58072844072535,6.3108352742956,6.58072844072535,377549.388700523,0.0,1.0
1999-01-08,20.0,20.25,19.0,19.0,110400,6.66402880073453,6.74732916074371,6.3308273606978,6.3308273606978,331331.101053559,0.0,1.0
1999-01-11,20.38,20.94,19.75,20.0,144900,6.79064534794849,6.97723815436905,6.58072844072535,6.66402880073453,434872.070132796,0.0,1.0
1999-01-12,20.09,20.25,19.88,20.25,75500,6.69401693033784,6.74732916074371,6.62404462793012,6.74732916074371,226589.656970504,0.0,1.0
1999-01-13,20.38,20.88,19.38,19.88,291700,6.79064534794849,6.95724606796685,6.45744390791176,6.62404462793012,875446.396533724,0.0,1.0
1999-01-14,20.5,21.38,19.88,21.13,162400,6.83062952075289,7.12384678798521,6.62404462793012,7.04054642797603,487392.851549801,0.0,1.0
1999-01-15,21.25,21.81,20.13,20.38,161500,7.08053060078044,7.267123407201,6.7073449879393,6.79064534794849,484691.782791212,0.0,1.0
1999-01-19,21.81,21.88,21.25,21.38,192100,7.267123407201,7.29044750800358,7.08053060078044,7.12384678798521,576528.120583231,0.0,1.0
1999-01-20,22.0,22.13,21.75,22.0,219900,7.33043168080798,7.37374786801276,7.2471313207988,7.33043168080798,659961.133348529,0.0,1.0
1999-01-21,22.88,23.0,21.78,21.88,226300,7.6236489480403,7.66363312084471,7.2571273639999,7.29044750800358,679168.733409605,0.0,1.0
1999-01-22,23.13,23.25,22.5,22.56,723400,7.70694930804948,7.74693348085389,7.49703240082635,7.51702448722855,2171059.04440348,0.0,1.0
1999-01-25,22.94,23.5,22.88,23.06,251600,7.64364103444251,7.83023384086307,7.6236489480403,7.68362520724691,755098.777401045,0.0,1.0
1999-01-26,23.69,23.94,23.0,23.13,268900,7.89354211447005,7.97684247447923,7.66363312084471,7.70694930804948,807019.321316142,0.0,1.0
1999-01-27,22.63,23.75,22.5,23.75,254400,7.54034858803112,7.91353420087225,7.49703240082635,7.91353420087225,763502.102427766,0.0,1.0
1999-01-28,21.69,23.0,21.38,23.0,138600,7.2271392343966,7.66363312084471,7.12384678798521,7.66363312084471,415964.588822674,0.0,1.0
1999-01-29,21.63,22.81,21.5,21.63,151800,7.20714714799439,7.60032484723773,7.16383096078962,7.20714714799439,455580.263948644,0.0,1.0
1999-02-01,21.5,22.25,21.5,21.63,41500,7.16383096078962,7.41373204081716,7.16383096078962,7.20714714799439,124549.281646039,0.0,1.0
1999-02-02,23.31,23.94,21.63,21.63,481800,7.76692556725609,7.97684247447923,7.20714714799439,7.20714714799439,1445972.14209787,0.0,1.0
1999-02-03,24.75,25.5,22.63,23.0,432000,8.24673564090898,8.49663672093653,7.54034858803112,7.66363312084471,1296513.00412262,0.0,1.0
1999-02-04,23.63,25.25,22.81,24.81,271800,7.87355002806785,8.41333636092734,7.60032484723773,8.26672772731118,815722.765093816,0.0,1.0
1999-02-05,23.69,24.0,23.44,23.88,268500,7.89354211447005,7.99683456088144,7.81024175446087,7.95685038807703,805818.846312324,0.0,1.0
1999-02-08,23.94,25.25,23.75,24.13,270600,7.97684247447923,8.41333636092734,7.91353420087225,8.04015074808621,812121.340082365,0.0,1.0
1999-02-09,22.25,24.0,22.19,23.88,97300,7.41373204081716,7.99683456088144,7.39373995441496,7.95685038807703,292015.544678544,0.0,1.0
1999-02-10,22.0,22.69,22.0,22.31,114700,7.33043168080798,7.56034067443332,7.33043168080798,7.43372412721937,344236.207344594,0.0,1.0
1999-02-11,22.31,23.0,22.0,22.13,65600,7.43372412721937,7.66363312084471,7.33043168080798,7.37374786801276,196877.900626028,0.0,1.0
1999-02-12,21.19,22.31,20.69,22.25,122400,7.06053851437824,7.43372412721937,6.89393779435987,7.41373204081716,367345.351168076,0.0,1.0
1999-02-16,20.94,22.38,20.69,21.0,163500,6.97723815436905,7.45704822802194,6.89393779435987,6.99723024077126,490694.157810298,0.0,1.0
1999-02-17,20.13,20.56,19.88,19.94,103000,6.7073449879393,6.8506216071551,6.62404462793012,6.64403671433233,309122.31348294,0.0,1.0
1999-02-18,20.94,21.19,20.06,20.63,113700,6.97723815436905,7.06053851437824,6.68402088713673,6.87394570795767,341235.019835051,0.0,1.0
1999-02-19,20.88,21.25,20.56,21.06,24500,6.95724606796685,7.08053060078044,6.8506216071551,7.01722232717346,73529.0939838061,0.0,1.0
1999-02-22,20.38,21.0,20.0,20.63,190000,6.79064534794849,6.99723024077126,6.66402880073453,6.87394570795767,570225.62681319,0.0,1.0
1999-02-23,20.44,21.0,20.0,20.25,163600,6.81063743435069,6.99723024077126,6.66402880073453,6.74732916074371,490994.276561252,0.0,1.0
1999-02-24,20.56,20.63,20.19,20.25,72800,6.8506216071551,6.87394570795767,6.72733707434151,6.74732916074371,218486.450694738,0.0,1.0
1999-02-25,20.25,20.75,20.13,20.13,66300,6.74732916074371,6.91392988076208,6.7073449879393,6.7073449879393,198978.731882708,0.0,1.0
1999-02-26,20.5,20.5,20.0,20.25,51600,6.83062952075289,6.83062952075289,6.66402880073453,6.74732916074371,154861.275492424,0.0,1.0
1999-03-01,19.75,20.75,19.5,20.38,157400,6.58072844072535,6.91392988076208,6.49742808071617,6.79064534794849,472386.914002085,0.0,1.0
1999-03-02,19.75,21.0,19.5,20.0,248000,6.58072844072535,6.99723024077126,6.49742808071617,6.66402880073453,744294.50236669,0.0,1.0
1999-03-03,19.94,20.5,19.5,19.88,156300,6.64403671433233,6.83062952075289,6.49742808071617,6.62404462793012,469085.607741587,0.0,1.0
1999-03-04,19.81,20.25,19.69,20.19,40200,6.60072052712755,6.74732916074371,6.56073635432315,6.72733707434151,120647.737883633,0.0,1.0
1999-03-05,19.94,20.0,19.63,20.0,28700,6.64403671433233,6.66402880073453,6.54074426792094,6.66402880073453,86134.0815238871,0.0,1.0
1999-03-08,19.69,19.97,19.63,19.75,248100,6.56073635432315,6.65403275753343,6.54074426792094,6.58072844072535,744594.621117644,0.0,1.0
1999-03-09,19.31,19.88,19.31,19.75,90500,6.43411980710919,6.62404462793012,6.43411980710919,6.58072844072535,271607.469613651,0.0,1.0
1999-03-10,17.06,19.25,16.88,19.13,887200,5.68441656702655,6.41412772070699,5.62444030781994,6.37414354790258,2662653.55846665,0.0,1.0
1999-03-11,16.63,17.75,16.5,17.75,466300,5.54113994781076,5.9143255606519,5.49782376060599,5.9143255606519,1399453.73569995,0.0,1.0
1999-03-12,16.38,17.0,16.25,17.0,397000,5.45783958780158,5.66442448062435,5.41452340059681,5.66442448062435,1191471.44128861,0.0,1.0
1999-03-15,16.88,17.31,16.44,17.0,394200,5.62444030781994,5.76771692703574,5.47783167420378,5.66442448062435,1183068.11626189,0.0,1.0
1999-03-16,17.0,17.38,16.88,17.25,217200,5.66442448062435,5.79104102783831,5.62444030781994,5.74772484063353,651857.927072763,0.0,1.0
1999-03-17,16.75,17.13,16.5,17.13,179300,5.58112412061517,5.70774066782912,5.49782376060599,5.70774066782912,538112.920461079,0.0,1.0
1999-03-18,16.88,17.06,16.56,16.88,161400,5.62444030781994,5.68441656702655,5.51781584700819,5.62444030781994,484391.664040258,0.0,1.0
1999-03-19,16.75,17.0,16.5,16.75,189400,5.58112412061517,5.66442448062435,5.49782376060599,5.58112412061517,568424.914307464,0.0,1.0
1999-03-22,17.0,17.19,16.63,16.63,98700,5.66442448062435,5.72773275423133,5.54113994781076,5.54113994781076,296217.207191905,0.0,1.0
1999-03-23,16.25,17.25,16.13,17.0,182000,5.41452340059681,5.74772484063353,5.3745392277924,5.66442448062435,546216.126736845,0.0,1.0
1999-03-24,16.25,16.75,16.13,16.19,179600,5.41452340059681,5.58112412061517,5.3745392277924,5.3945313141946,539013.276713942,0.0,1.0
1999-03-25,16.25,16.63,15.88,16.5,205100,5.41452340059681,5.54113994781076,5.29123886778322,5.49782376060599,615543.558207291,0.0,1.0
1999-03-26,16.31,16.75,15.75,16.0,240700,5.43451548699901,5.58112412061517,5.24792268057844,5.33122304058762,722385.833547026,0.0,1.0
1999-03-29,16.88,16.94,16.38,16.75,46600,5.62444030781994,5.64443239422215,5.45783958780158,5.58112412061517,139855.337944709,0.0,1.0
1999-03-30,16.75,17.25,16.38,16.94,56300,5.58112412061517,5.74772484063353,5.45783958780158,5.64443239422215,168966.856787277,0.0,1.0
1999-03-31,16.44,16.88,16.25,16.88,76800,5.47783167420378,5.62444030781994,5.41452340059681,5.62444030781994,230491.200732911,0.0,1.0
1999-04-01,17.0,17.0,16.0,16.5,164800,5.66442448062435,5.66442448062435,5.33122304058762,5.49782376060599,494595.701572704,0.0,1.0
1999-04-05,17.38,17.59,17.0,17.19,109300,5.79104102783831,5.86101333024602,5.66442448062435,5.72773275423133,328029.794793061,0.0,1.0
1999-04-06,17.56,17.63,16.88,17.38,83000,5.85101728704492,5.87434138784749,5.62444030781994,5.79104102783831,249098.563292078,0.0,1.0
1999-04-07,19.06,19.88,17.38,17.63,302100,6.35081944710001,6.62404462793012,5.79104102783831,5.87434138784749,906658.746632972,0.0,1.0
1999-04-08,17.75,19.5,17.44,19.38,146900,5.9143255606519,6.49742808071617,5.81103311424051,6.45744390791176,440874.445151882,0.0,1.0
1999-04-09,18.13,18.38,17.63,18.0,146200,6.04094210786585,6.12424246787503,5.87434138784749,5.99762592066108,438773.613895202,0.0,1.0
1999-04-12,20.44,22.38,17.75,18.0,548000,6.81063743435069,7.45704822802194,5.9143255606519,5.99762592066108,1644650.75522962,0.0,1.0
1999-04-13,20.63,20.63,19.0,20.0,326900,6.87394570795767,6.87394570795767,6.3308273606978,6.66402880073453,981088.196869641,0.0,1.0
1999-04-14,21.94,22.88,21.13,21.88,718500,7.31043959440578,7.6236489480403,7.04054642797603,7.29044750800358,2156353.22560672,0.0,1.0
1999-04-15,21.5,22.0,20.38,21.75,150500,7.16383096078962,7.33043168080798,6.79064534794849,7.2471313207988,451678.720186238,0.0,1.0
1999-04-16,20.81,21.38,20.5,21.25,53200,6.93392196716428,7.12384678798521,6.83062952075289,7.08053060078044,159663.175507693,0.0,1.0
1999-04-19,20.0,21.75,19.25,21.13,119800,6.66402880073453,7.2471313207988,6.41412772070699,7.04054642797603,359542.263643264,0.0,1.0
1999-04-20,18.88,19.88,18.5,19.88,129700,6.2908431878934,6.62404462793012,6.16422664067944,6.62404462793012,389254.019987741,0.0,1.0
1999-04-21,19.63,19.63,18.75,18.75,45600,6.54074426792094,6.54074426792094,6.24752700068862,6.24752700068862,136854.150435166,0.0,1.0
1999-04-22,19.63,19.88,19.5,19.75,28400,6.54074426792094,6.62404462793012,6.49742808071617,6.58072844072535,85233.7252710242,0.0,1.0
1999-04-23,19.0,19.5,18.75,19.5,112400,6.3308273606978,6.49742808071617,6.24752700068862,6.49742808071617,337333.476072645,0.0,1.0
1999-04-26,18.63,19.5,18.63,18.75,91500,6.20754282788421,6.49742808071617,6.20754282788421,6.24752700068862,274608.657123194,0.0,1.0
1999-04-27,18.88,19.38,18.63,19.0,81400,6.2908431878934,6.45744390791176,6.20754282788421,6.3308273606978,244296.663276809,0.0,1.0
1999-04-28,18.88,19.0,18.63,19.0,179400,6.2908431878934,6.3308273606978,6.20754282788421,6.3308273606978,538413.039212033,0.0,1.0
1999-04-29,18.0,19.0,17.13,19.0,127300,5.99762592066108,6.3308273606978,5.70774066782912,6.3308273606978,382051.169964837,0.0,1.0
1999-04-30,17.38,18.38,16.88,18.0,201100,5.79104102783831,6.12424246787503,5.62444030781994,5.99762592066108,603538.808169118,0.0,1.0
1999-05-03,17.38,17.81,16.63,17.13,200900,5.79104102783831,5.9343176470541,5.54113994781076,5.70774066782912,602938.57066721,0.0,1.0
1999-05-04,17.44,17.63,17.0,17.5,137400,5.81103311424051,5.87434138784749,5.66442448062435,5.83102520064271,412363.163811223,0.0,1.0
1999-05-05,19.0,19.31,17.56,17.56,247400,6.3308273606978,6.43411980710919,5.85101728704492,5.85101728704492,742493.789860965,0.0,1.0
1999-05-06,19.0,19.63,18.25,19.38,64800,6.3308273606978,6.54074426792094,6.08092628067026,6.45744390791176,194476.950618393,0.0,1.0
1999-05-07,19.25,19.63,19.0,19.13,37100,6.41412772070699,6.54074426792094,6.3308273606978,6.37414354790258,111344.056604049,0.0,1.0
1999-05-10,19.44,19.56,19.0,19.0,57000,6.47743599431396,6.51742016711837,6.3308273606978,6.3308273606978,171067.688043957,0.0,1.0
1999-05-11,20.13,20.44,19.5,19.63,209700,6.7073449879393,6.81063743435069,6.49742808071617,6.54074426792094,629349.02075119,0.0,1.0
1999-05-12,20.56,21.13,19.88,20.38,197000,6.8506216071551,7.04054642797603,6.62404462793012,6.79064534794849,591233.939379992,0.0,1.0
1999-05-13,21.25,22.0,21.19,21.25,1134500,7.08053060078044,7.33043168080798,7.06053851437824,7.08053060078044,3404847.22957665,0.0,1.0
1999-05-14,25.5,25.5,20.63,20.75,1852900,8.49663672093653,8.49663672093653,6.87394570795767,6.91392988076208,5560900.33643242,0.0,1.0
1999-05-17,24.69,25.69,24.25,24.63,820600,8.22674355450678,8.55994499454351,8.08013492089062,8.20675146810457,2462774.47033107,0.0,1.0
1999-05-18,24.88,25.0,24.5,24.88,178700,8.29005182811376,8.33003600091816,8.1634352808998,8.29005182811376,536312.207955353,0.0,1.0
1999-05-19,24.25,24.94,23.75,24.88,342600,8.08013492089062,8.31004391451596,7.91353420087225,8.29005182811376,1028206.84076947,0.0,1.0
1999-05-20,25.13,25.38,24.25,24.31,573600,8.37335218812294,8.45665254813212,8.08013492089062,8.10012700729282,1721481.15547393,0.0,1.0
1999-05-21,24.75,25.69,24.63,25.44,227900,8.24673564090898,8.55994499454351,8.20675146810457,8.47664463453432,683970.633424874,0.0,1.0
1999-05-24,24.44,25.31,24.38,24.63,302600,8.1434431944976,8.43332844732955,8.12345110809539,8.20675146810457,908159.340387744,0.0,1.0
1999-05-25,24.5,25.25,24.38,24.38,115700,8.1634352808998,8.41333636092734,8.12345110809539,8.12345110809539,347237.394854137,0.0,1.0
1999-05-26,24.75,25.0,24.5,25.0,174600,8.24673564090898,8.33003600091816,8.1634352808998,8.33003600091816,524007.339166227,0.0,1.0
1999-05-27,25.38,25.75,25.0,25.25,138200,8.45665254813212,8.57993708094571,8.33003600091816,8.41333636092734,414764.113818857,0.0,1.0
1999-05-28,25.75,25.88,25.25,25.75,175400,8.57993708094571,8.62325326815048,8.41333636092734,8.57993708094571,526408.289173861,0.0,1.0
1999-06-01,26.56,26.75,25.25,25.5,379900,8.84983024737546,8.91313852098243,8.41333636092734,8.49663672093653,1140151.13487543,0.0,1.0
1999-06-02,26.81,27.0,26.0,26.81,315400,8.93313060738464,8.99643888099162,8.66323744095489,8.93313060738464,946574.540509895,0.0,1.0
1999-06-03,27.0,27.44,25.88,26.75,341100,8.99643888099162,9.14304751460778,8.62325326815048,8.91313852098243,1023705.05950515,0.0,1.0
1999-06-04,27.88,27.88,26.31,26.94,260900,9.28965614822394,9.28965614822394,8.76652988736627,8.97644679458941,783009.821239796,0.0,1.0
1999-06-07,31.69,32.19,27.5,27.5,2136000,10.5591536347639,10.7257543547822,9.16303960100998,9.16303960100998,6410536.52038405,0.0,1.0
1999-06-08,32.25,34.63,30.38,31.63,1094000,10.7457464411844,11.5387658684718,10.1226597483158,10.5391615483617,3283299.13544017,0.0,1.0
1999-06-09,32.63,33.63,31.5,32.5,337200,10.8723629883984,11.2055644284351,10.4958453611569,10.8290468011936,1012000.42821793,0.0,1.0
1999-06-10,32.81,32.81,30.5,32.5,431800,10.932339247605,10.932339247605,10.1626439211202,10.8290468011936,1295912.76662071,0.0,1.0
1999-06-11,32.88,33.63,32.5,32.75,211600,10.9556633484076,11.2055644284351,10.8290468011936,10.9123471612028,635051.27701932,0.0,1.0
1999-06-14,32.75,33.81,31.13,33.63,302300,10.9123471612028,11.2655406876417,10.3725608283433,11.2055644284351,907258.984134881,0.0,1.0
1999-06-15,35.0,35.13,32.63,32.81,762300,11.6620504012854,11.7053665884902,10.8723629883984,10.932339247605,2287805.23852472,0.0,1.0
1999-06-16,33.88,35.06,33.75,35.0,463900,11.2888647884443,11.6820424876876,11.2455486012395,11.6620504012854,1392250.88567705,0.0,1.0
1999-06-17,33.5,33.63,30.63,33.63,1412200,11.1622482412303,11.2055644284351,10.2059601083249,11.2055644284351,4238277.00097679,0.0,1.0
1999-06-18,32.56,33.5,32.5,33.31,175700,10.8490388875958,11.1622482412303,10.8290468011936,11.0989399676234,527308.645426725,0.0,1.0
1999-06-21,33.81,34.13,32.13,32.63,263600,11.2655406876417,11.3721651484535,10.70576226838,10.8723629883984,791113.027515565,0.0,1.0
1999-06-22,33.0,34.63,32.5,33.44,214500,10.995647521212,11.5387658684718,10.8290468011936,11.1422561548281,643754.720796995,0.0,1.0
1999-06-23,33.06,33.31,32.38,33.0,197000,11.0156396076142,11.0989399676234,10.7890626283892,10.995647521212,591233.939379991,0.0,1.0
1999-06-24,32.63,32.88,30.88,32.56,266900,10.8723629883984,10.9556633484076,10.2892604683341,10.8490388875958,801016.946297054,0.0,1.0
1999-06-25,33.88,34.13,32.5,32.5,334400,11.2888647884443,11.3721651484535,10.8290468011936,10.8290468011936,1003597.10319121,0.0,1.0
1999-06-28,34.38,34.5,32.75,34.13,178100,11.4554655084627,11.4954496812671,10.9123471612028,11.3721651484535,534511.495449625,0.0,1.0
1999-06-29,35.25,35.25,34.06,34.06,337600,11.7453507612946,11.7453507612946,11.3488410476509,11.3488410476509,1013200.90322175,0.0,1.0
1999-06-30,36.38,36.88,34.94,35.25,403100,12.1218683885361,12.2884691085545,11.6420583148832,11.7453507612946,1209778.68509683,0.0,1.0
1999-07-01,37.0,38.13,36.25,36.44,363300,12.3284532813589,12.7049709086004,12.0785522013313,12.1418604749383,1090331.42221701,0.0,1.0
1999-07-02,38.0,38.38,36.81,36.81,307000,12.6616547213956,12.7882712686096,12.2651450077519,12.2651450077519,921364.565429734,0.0,1.0
1999-07-06,36.38,38.06,35.5,38.0,369900,12.1218683885361,12.6816468077978,11.8286511213038,12.6616547213956,1110139.25978,0.0,1.0
1999-07-07,36.19,36.75,35.63,35.88,180900,12.0585601149291,12.2451529213497,11.8719673085086,11.9552676685177,542914.820476349,0.0,1.0
1999-07-08,36.31,36.5,36.13,36.31,159800,12.0985442877335,12.1618525613405,12.0385680285269,12.0985442877335,479589.76402499,0.0,1.0
1999-07-09,37.13,37.25,36.31,36.31,104800,12.3717694685637,12.4117536413681,12.0985442877335,12.0985442877335,314524.451000116,0.0,1.0
1999-07-12,37.5,37.94,37.13,37.25,126200,12.4950540013772,12.6416626349934,12.3717694685637,12.4117536413681,378749.863704341,0.0,1.0
1999-07-13,35.06,37.5,34.88,37.44,300200,11.6820424876876,12.4950540013772,11.622066228481,12.475061914975,900956.490364843,0.0,1.0
1999-07-14,36.44,37.75,33.0,35.38,1923600,12.1418604749383,12.5783543613864,10.995647521212,11.7886669484994,5773084.29335713,0.0,1.0
1999-07-15,36.06,36.75,35.44,36.44,582700,12.0152439277244,12.2451529213497,11.8086590349016,12.1418604749383,1748791.96181076,0.0,1.0
1999-07-16,36.56,36.56,35.75,36.0,257100,12.1818446477427,12.1818446477427,11.911951481313,11.9952518413222,771605.308703534,0.0,1.0
1999-07-19,36.81,38.25,36.0,36.13,341500,12.2651450077519,12.7449550814048,11.9952518413222,12.0385680285269,1024905.53450897,0.0,1.0
1999-07-20,35.38,36.75,35.25,36.75,219900,11.7886669484994,12.2451529213497,11.7453507612946,12.2451529213497,659961.133348528,0.0,1.0
1999-07-21,34.25,35.94,33.38,35.25,351800,11.4121493212579,11.9752597549199,11.1222640684259,11.7453507612946,1055817.76585726,0.0,1.0
1999-07-22,34.66,35.0,33.69,34.5,181600,11.5487619116729,11.6620504012854,11.2255565148373,11.4954496812671,545015.65173303,0.0,1.0
1999-07-23,35.81,36.44,34.63,34.75,245500,11.9319435677152,12.1418604749383,11.5387658684718,11.5787500412762,736791.533592831,0.0,1.0
1999-07-26,34.47,35.06,34.19,35.0,93800,11.485453638066,11.6820424876876,11.3921572348557,11.6620504012854,281511.388395143,0.0,1.0
1999-07-27,36.0,36.13,34.63,34.63,332600,11.9952518413222,12.0385680285269,11.5387658684718,11.5387658684718,998194.965674034,0.0,1.0
1999-07-28,36.0,36.38,35.88,36.25,80200,11.9952518413222,12.1218683885361,11.9552676685177,12.0785522013313,240695.238265356,0.0,1.0
1999-07-29,36.0,36.13,35.06,35.75,150200,11.9952518413222,12.0385680285269,11.6820424876876,11.911951481313,450778.363933373,0.0,1.0
1999-07-30,37.81,38.88,37.13,37.81,1005900,12.5983464477886,12.9548719886279,12.3717694685637,12.5983464477886,3018894.51584942,0.0,1.0
1999-08-02,38.81,39.0,37.75,37.81,431200,12.9315478878254,12.9948561614323,12.5783543613864,12.5983464477886,1294112.05411498,0.0,1.0
1999-08-03,39.56,39.69,38.5,38.81,575200,13.1814489678529,13.2247651550577,12.828255441414,12.9315478878254,1726283.0554892,0.0,1.0
1999-08-04,39.5,40.25,38.94,39.38,596100,13.1614568814507,13.4113579614782,12.9748640750301,13.1214727086463,1789007.87443865,0.0,1.0
1999-08-05,40.0,40.0,38.06,39.44,3008800,13.3280576014691,13.3280576014691,12.6816468077978,13.1414647950485,9029972.97871327,0.0,1.0
1999-08-06,39.81,40.75,38.94,39.13,442500,13.2647493278621,13.5779586814966,12.9748640750301,13.0381723486371,1328025.47297282,0.0,1.0
1999-08-09,40.25,40.5,39.13,39.5,279400,13.4113579614782,13.4946583214874,13.0381723486371,13.1614568814507,838531.790166347,0.0,1.0
1999-08-10,39.75,40.75,39.63,40.0,295500,13.2447572414599,13.5779586814966,13.2047730686555,13.3280576014691,886850.909069987,0.0,1.0
1999-08-11,40.56,40.63,39.75,39.81,129700,13.5146504078896,13.5379745086922,13.2447572414599,13.2647493278621,389254.019987742,0.0,1.0
1999-08-12,40.0,40.63,39.56,40.59,149500,13.3280576014691,13.5379745086922,13.1814489678529,13.5246464510907,448677.532676693,0.0,1.0
1999-08-13,40.0,40.25,39.38,39.88,155600,13.3280576014691,13.4113579614782,13.1214727086463,13.2880734286647,466984.776484906,0.0,1.0
1999-08-16,40.31,40.38,39.38,39.88,189800,13.4313500478804,13.454674148683,13.1214727086463,13.2880734286647,569625.389311284,0.0,1.0
1999-08-17,39.5,40.5,38.5,40.25,228700,13.1614568814507,13.4946583214874,12.828255441414,13.4113579614782,686371.583432508,0.0,1.0
1999-08-18,39.13,39.5,39.13,39.44,116700,13.0381723486371,13.1614568814507,13.0381723486371,13.1414647950485,350238.582363681,0.0,1.0
1999-08-19,39.25,40.06,38.13,38.88,508600,13.0781565214415,13.3480496878713,12.7049709086004,12.9548719886279,1526403.96735363,0.0,1.0
1999-08-20,39.69,39.69,39.13,39.38,93400,13.2247651550577,13.2247651550577,13.0381723486371,13.1214727086463,280310.913391326,0.0,1.0
1999-08-23,40.44,40.5,39.75,39.88,469700,13.4746662350852,13.4946583214874,13.2447572414599,13.2880734286647,1409657.7732324,0.0,1.0
1999-08-24,39.63,40.13,39.19,39.88,406200,13.2047730686555,13.3713737886738,13.0581644350393,13.2880734286647,1219082.36637641,0.0,1.0
1999-08-25,42.56,42.69,39.75,39.88,502700,14.1810532879631,14.2243694751679,13.2447572414599,13.2880734286647,1508696.96104732,0.0,1.0
1999-08-26,41.13,42.63,40.75,42.56,242200,13.7045752287106,14.2043773887657,13.5779586814966,14.1810532879631,726887.614811338,0.0,1.0
1999-08-27,39.81,41.5,38.94,40.75,316200,13.2647493278621,13.8278597615242,12.9748640750301,13.5779586814966,948975.490517529,0.0,1.0
1999-08-30,38.97,40.13,38.88,40.0,354600,12.9848601182312,13.3713737886738,12.9548719886279,13.3280576014691,1064221.09088399,0.0,1.0
1999-08-31,38.13,39.06,37.06,38.94,292100,12.7049709086004,13.0148482478345,12.3484453677611,12.9748640750301,876646.87153754,0.0,1.0
1999-09-01,39.31,39.75,38.0,38.0,242000,13.0981486078437,13.2447572414599,12.6616547213956,12.6616547213956,726287.377309433,0.0,1.0
1999-09-02,38.63,39.63,38.0,38.0,202400,12.8715716286187,13.2047730686555,12.6616547213956,12.6616547213956,607440.351931527,0.0,1.0
1999-09-03,40.0,40.19,39.06,39.5,125200,13.3280576014691,13.391365875076,13.0148482478345,13.1614568814507,375748.676194796,0.0,1.0
1999-09-07,38.69,39.88,38.31,39.5,84100,12.8915637150209,13.2880734286647,12.764947167807,13.1614568814507,252399.869552576,0.0,1.0
1999-09-08,38.5,38.5,37.13,38.25,284500,12.828255441414,12.828255441414,12.3717694685637,12.7449550814048,853837.846465012,0.0,1.0
1999-09-09,39.19,39.25,38.44,38.44,78400,13.0581644350393,13.0781565214415,12.8082633550118,12.8082633550118,235293.10074818,0.0,1.0
1999-09-10,38.94,39.38,38.38,39.38,47000,12.9748640750301,13.1214727086463,12.7882712686096,13.1214727086463,141055.812948526,0.0,1.0
1999-09-13,38.5,38.88,38.25,38.44,60400,12.828255441414,12.9548719886279,12.7449550814048,12.8082633550118,181271.725576403,0.0,1.0
1999-09-14,39.25,39.25,38.13,38.44,96400,13.0781565214415,13.0781565214415,12.7049709086004,12.8082633550118,289314.475919956,0.0,1.0
1999-09-15,39.0,39.69,38.44,39.5,91800,12.9948561614323,13.2247651550577,12.8082633550118,13.1614568814507,275509.013376058,0.0,1.0
1999-09-16,37.91,38.88,37.63,38.88,261900,12.6316665917923,12.9548719886279,12.538370188582,12.9548719886279,786011.00874934,0.0,1.0
1999-09-17,40.06,40.13,37.25,38.38,463100,13.3480496878713,13.3713737886738,12.4117536413681,12.7882712686096,1389849.93566941,0.0,1.0
1999-09-20,39.69,40.06,39.44,40.06,81800,13.2247651550577,13.3480496878713,13.1414647950485,13.3480496878713,245497.138280626,0.0,1.0
1999-09-21,38.13,39.88,38.13,39.88,146600,12.7049709086004,13.2880734286647,12.7049709086004,13.2880734286647,439974.088899019,0.0,1.0
1999-09-22,38.0,38.19,37.63,38.19,117500,12.6616547213956,12.7249629950026,12.538370188582,12.7249629950026,352639.532371315,0.0,1.0
1999-09-23,37.66,38.88,37.5,38.06,100000,12.5483662317831,12.9548719886279,12.4950540013772,12.6816468077978,300118.750954311,0.0,1.0
1999-09-24,37.31,37.63,36.75,37.38,119100,12.4317457277703,12.538370188582,12.2451529213497,12.4550698285728,357441.432386583,0.0,1.0
1999-09-27,39.06,39.13,37.88,38.13,69100,13.0148482478345,13.0381723486371,12.6216705485912,12.7049709086004,207382.056909429,0.0,1.0
1999-09-28,37.69,38.38,36.5,38.25,177900,12.5583622749842,12.7882712686096,12.1618525613405,12.7449550814048,533911.25794772,0.0,1.0
1999-09-29,39.88,40.13,37.63,37.69,264300,13.2880734286647,13.3713737886738,12.538370188582,12.5583622749842,793213.85877224,0.0,1.0
1999-09-30,38.31,40.5,37.56,39.41,570500,12.764947167807,13.4946583214874,12.5150460877794,13.1314687518474,1712177.47419434,0.0,1.0
1999-10-01,34.94,38.5,34.88,38.5,304900,11.6420583148832,12.828255441414,11.622066228481,12.828255441414,915062.071659695,0.0,1.0
1999-10-04,36.06,37.75,34.75,35.25,178500,12.0152439277244,12.5783543613864,11.5787500412762,11.7453507612946,535711.970453443,0.0,1.0
1999-10-05,36.06,38.25,35.75,36.44,135000,12.0152439277244,12.7449550814048,11.911951481313,12.1418604749383,405160.313788318,0.0,1.0
1999-10-06,36.38,37.38,36.0,36.34,87400,12.1218683885361,12.4550698285728,11.9952518413222,12.1085403309346,262303.788334068,0.0,1.0
1999-10-07,35.34,36.63,35.31,36.63,72900,11.7753388908979,12.2051687485453,11.7653428476968,12.2051687485453,218786.569445693,0.0,1.0
1999-10-08,35.63,35.63,34.75,35.19,153300,11.8719673085086,11.8719673085086,11.5787500412762,11.7253586748924,460082.045212957,0.0,1.0
1999-10-11,36.69,37.06,35.63,35.63,186300,12.2251608349475,12.3484453677611,11.8719673085086,11.8719673085086,559121.233027881,0.0,1.0
1999-10-12,39.03,40.25,37.75,37.75,1001100,13.0048522046334,13.4113579614782,12.5783543613864,12.5783543613864,3004488.81580361,0.0,1.0
1999-10-13,38.53,39.13,38.38,39.0,533200,12.8382514846151,13.0381723486371,12.7882712686096,12.9948561614323,1600233.18008838,0.0,1.0
1999-10-14,39.69,40.13,38.63,39.25,863000,13.2247651550577,13.3713737886738,12.8715716286187,13.0781565214415,2590024.8207357,0.0,1.0
1999-10-15,39.0,40.0,38.0,38.0,249900,12.9948561614323,13.3280576014691,12.6616547213956,12.6616547213956,749996.758634824,0.0,1.0
1999-10-18,38.19,38.69,37.88,38.38,170400,12.7249629950026,12.8915637150209,12.6216705485912,12.7882712686096,511402.351626145,0.0,1.0
1999-10-19,39.5,39.63,38.19,38.19,105100,13.1614568814507,13.2047730686555,12.7249629950026,12.7249629950026,315424.80725298,0.0,1.0
1999-10-20,37.09,38.75,36.75,38.13,944200,12.3584414109622,12.9115558014232,12.2451529213497,12.7049709086004,2833721.2465106,0.0,1.0
1999-10-21,37.38,38.5,36.5,36.5,556500,12.4550698285728,12.828255441414,12.1618525613405,12.1618525613405,1670160.84906074,0.0,1.0
1999-10-22,36.13,38.0,35.25,37.44,330100,12.0385680285269,12.6616547213956,11.7453507612946,12.475061914975,990691.996900182,0.0,1.0
1999-10-25,35.88,36.0,35.63,35.88,90100,11.9552676685177,11.9952518413222,11.8719673085086,11.9552676685177,270406.994609835,0.0,1.0
1999-10-26,36.22,36.75,35.88,36.0,443500,12.0685561581302,12.2451529213497,11.9552676685177,11.9952518413222,1331026.66048237,0.0,1.0
1999-10-27,35.88,36.75,35.75,36.75,117100,11.9552676685177,12.2451529213497,11.911951481313,12.2451529213497,351439.057367499,0.0,1.0
1999-10-28,36.56,37.0,36.5,36.75,266400,12.1818446477427,12.3284532813589,12.1618525613405,12.2451529213497,799516.352542285,0.0,1.0
1999-10-29,37.13,37.63,36.44,36.63,166100,12.3717694685637,12.538370188582,12.1418604749383,12.2051687485453,498497.245335108,0.0,1.0
1999-11-01,36.63,37.38,36.63,37.38,154500,12.2051687485453,12.4550698285728,12.2051687485453,12.4550698285728,463683.47022441,0.0,1.0
1999-11-02,33.44,36.78,33.44,36.5,676900,11.1422561548281,12.2551489645508,11.1422561548281,12.1618525613405,2031503.82520973,0.0,1.0
1999-11-03,34.31,34.63,33.38,33.38,452800,11.4321414076601,11.5387658684718,11.1222640684259,11.1222640684259,1358937.70432112,0.0,1.0
1999-11-04,35.0,37.0,34.63,35.0,738100,11.6620504012854,12.3284532813589,11.5387658684718,11.6620504012854,2215176.50079377,0.0,1.0
1999-11-05,36.06,37.13,34.63,35.13,598500,12.0152439277244,12.3717694685637,11.5387658684718,11.7053665884902,1796210.72446154,0.0,1.0
1999-11-08,37.44,37.75,34.75,36.25,562800,12.475061914975,12.5783543613864,11.5787500412762,12.0785522013313,1689068.33037087,0.0,1.0
1999-11-09,36.38,37.5,35.63,37.5,544100,12.1218683885361,12.4950540013772,11.8719673085086,12.4950540013772,1632946.12394241,0.0,1.0
1999-11-10,37.81,38.38,36.0,36.63,224900,12.5983464477886,12.7882712686096,11.9952518413222,12.2051687485453,674967.070896246,0.0,1.0
1999-11-11,38.13,38.69,37.81,37.88,263900,12.7049709086004,12.8915637150209,12.5983464477886,12.6216705485912,792013.383768425,0.0,1.0
1999-11-12,39.25,39.38,37.75,38.38,252800,13.0781565214415,13.1214727086463,12.5783543613864,12.7882712686096,758700.202412498,0.0,1.0
1999-11-15,39.5,39.88,38.38,39.38,212900,13.1614568814507,13.2880734286647,12.7882712686096,13.1214727086463,638952.820781727,0.0,1.0
1999-11-16,41.13,41.25,39.69,39.88,478800,13.7045752287106,13.744559401515,13.2247651550577,13.2880734286647,1436968.57956924,0.0,1.0
1999-11-17,40.88,41.81,39.75,41.06,227700,13.6212748687014,13.9311522079355,13.2447572414599,13.681251127908,683370.395922964,0.0,1.0
1999-11-18,40.97,41.0,40.0,41.0,274100,13.6512629983047,13.6612590415058,13.3280576014691,13.6612590415058,822625.496365765,0.0,1.0
1999-11-19,42.19,42.5,41.06,41.13,349400,14.0577687551495,14.1610612015609,13.681251127908,13.7045752287106,1048614.91583436,0.0,1.0
1999-11-22,41.38,42.31,40.63,42.31,110500,13.7878755887197,14.0977529279539,13.5379745086922,14.0977529279539,331631.219804514,0.0,1.0
1999-11-23,40.84,41.69,39.13,40.75,156300,13.6079468110999,13.8911680351311,13.0381723486371,13.5779586814966,469085.607741588,0.0,1.0
1999-11-24,40.75,40.94,39.5,40.06,67200,13.5779586814966,13.6412669551036,13.1614568814507,13.3480496878713,201679.800641297,0.0,1.0
1999-11-26,41.88,42.0,40.5,40.5,28100,13.9544763087381,13.9944604815425,13.4946583214874,13.4946583214874,84333.3690181613,0.0,1.0
1999-11-29,40.5,42.0,40.0,41.88,112500,13.4946583214874,13.9944604815425,13.3280576014691,13.9544763087381,337633.5948236,0.0,1.0
1999-11-30,39.0,40.88,38.69,40.88,129100,12.9948561614323,13.6212748687014,12.8915637150209,13.6212748687014,387453.307482016,0.0,1.0
1999-12-01,37.75,39.13,37.5,39.13,118700,12.5783543613864,13.0381723486371,12.4950540013772,13.0381723486371,356240.957382767,0.0,1.0
1999-12-02,38.0,38.25,37.31,38.06,302600,12.6616547213956,12.7449550814048,12.4317457277703,12.6816468077978,908159.340387745,0.0,1.0
1999-12-03,39.19,39.75,38.0,38.0,121200,13.0581644350393,13.2447572414599,12.6616547213956,12.6616547213956,363743.926156625,0.0,1.0
1999-12-06,39.91,41.63,39.13,39.63,175800,13.2980694718658,13.8711759487289,13.0381723486371,13.2047730686555,527608.764177676,0.0,1.0
1999-12-07,44.25,44.38,39.88,40.13,557000,14.7441637216251,14.7874799088299,13.2880734286647,13.3713737886738,1671661.44281552,0.0,1.0
1999-12-08,48.56,50.19,45.0,45.25,1167800,16.1802619281834,16.7233802754433,14.9940648016527,15.0773651616619,3504786.77364445,0.0,1.0
1999-12-09,51.5,52.13,48.5,49.5,729900,17.1598741618914,17.3697910691146,16.1602698417812,16.493471281818,2190566.76321552,0.0,1.0
1999-12-10,49.5,55.5,46.5,52.06,888400,16.493471281818,18.4926799220383,15.4938669617078,17.346466968312,2666254.98347809,0.0,1.0
1999-12-13,48.63,50.63,47.25,47.63,418800,16.203586028986,16.8699889090595,15.7437680417353,15.8703845889493,1256897.32899665,0.0,1.0
1999-12-14,47.38,48.63,47.13,48.38,376400,15.7870842289401,16.203586028986,15.7037838689309,16.1202856689768,1129646.97859203,0.0,1.0
1999-12-15,49.0,49.0,45.75,47.0,270400,16.3268705617996,16.3268705617996,15.2439658816802,15.6604676817261,811521.102580456,0.0,1.0
1999-12-16,48.56,49.13,47.5,48.69,139300,16.1802619281834,16.3701867490044,15.8270684017445,16.2235781153882,418065.420079356,0.0,1.0
1999-12-17,48.5,51.0,46.88,51.0,231900,16.1602698417812,16.9932734418731,15.6204835089217,16.9932734418731,695975.383463048,0.0,1.0
1999-12-20,48.0,48.38,47.5,48.25,127600,15.9936691217629,16.1202856689768,15.8270684017445,16.0769694817721,382951.5262177,0.0,1.0
1999-12-21,48.94,50.25,47.69,48.0,175300,16.3068784753974,16.7433723618455,15.8903766753515,15.9936691217629,526108.170422906,0.0,1.0
1999-12-22,48.81,49.25,48.0,49.0,41200,16.2635622881926,16.4101709218088,15.9936691217629,16.3268705617996,123648.925393176,0.0,1.0
1999-12-23,49.16,49.38,48.56,48.56,99600,16.3801827922055,16.4534871090136,16.1802619281834,16.1802619281834,298918.275950493,0.0,1.0
1999-12-27,48.14,49.38,47.38,47.81,92900,16.040317323368,16.4534871090136,15.7870842289401,15.9303608481559,278810.319636555,0.0,1.0
1999-12-28,52.94,55.38,47.56,47.56,357700,17.6396842355443,18.4526957492339,15.8470604881467,15.8470604881467,1073524.77216357,0.0,1.0
1999-12-29,53.59,55.13,51.5,52.5,397100,17.8562651715682,18.3693953892247,17.1598741618914,17.4930756019281,1191771.56003957,0.0,1.0
1999-12-30,52.06,53.75,51.19,53.75,174200,17.346466968312,17.9095774019741,17.05658171548,17.9095774019741,522806.864162409,0.0,1.0
1999-12-31,51.44,52.75,51.25,51.69,41700,17.1398820754892,17.5763759619373,17.0765738018822,17.2231824354984,125149.519147948,0.0,1.0
2000-01-03,51.16,52.5,50.75,52.38,125800,17.0465856722789,17.4930756019281,16.9099730818639,17.4530914291237,377549.388700523,0.0,1.0
2000-01-04,49.56,51.63,49.06,50.25,142200,16.5134633682202,17.2031903490962,16.3468626482018,16.7433723618455,426768.863857029,0.0,1.0
2000-01-05,50.38,51.0,49.44,49.56,424500,16.7866885490503,16.9932734418731,16.4734791954158,16.5134633682202,1274004.09780105,0.0,1.0
2000-01-06,51.09,52.0,49.5,49.75,134900,17.0232615714764,17.3264748819098,16.493471281818,16.5767716418271,404860.195037364,0.0,1.0
2000-01-07,55.69,56.25,50.25,51.06,444700,18.5559881956453,18.7425810020659,16.7433723618455,17.0132655282753,1334628.08549382,0.0,1.0
2000-01-10,59.75,60.38,56.0,56.38,778700,19.9087860421944,20.1187029494175,18.6592806420567,18.7858971892706,2337024.71368122,0.0,1.0
2000-01-11,57.5,59.5,56.69,58.0,364000,19.1590828021118,19.8254856821852,18.889189635682,19.3256835221301,1092432.25347369,0.0,1.0
2000-01-12,56.75,62.06,54.94,60.0,777100,18.9091817220842,20.6784813686792,18.3060871156178,19.9920864022036,2332222.81366595,0.0,1.0
2000-01-13,59.38,60.25,55.19,57.38,204800,19.7855015093808,20.0753867622128,18.3893874756269,19.1190986293074,614643.201954429,0.0,1.0
2000-01-14,60.0,61.5,59.5,59.88,410300,19.9920864022036,20.4918885622587,19.8254856821852,19.9521022293992,1231387.23516554,0.0,1.0
2000-01-18,62.59,62.88,59.63,59.63,507900,20.8550781318987,20.9517065495094,19.86880186939,19.86880186939,1524303.13609694,0.0,1.0
2000-01-19,65.63,65.88,61.38,62.0,550300,21.8680105096104,21.9513108696195,20.4519043894543,20.658489282277,1651553.48650157,0.0,1.0
2000-01-20,68.06,68.63,65.5,66.0,748000,22.6776900088996,22.8676148297205,21.8246943224056,21.9912950424239,2244888.25713824,0.0,1.0
2000-01-21,68.88,70.5,67.25,67.25,514400,22.9509151897297,23.4907015225892,22.4077968424699,22.4077968424699,1543810.85490898,0.0,1.0
2000-01-24,68.44,71.5,68.13,70.88,349500,22.8043065561136,23.8239029626259,22.7010141097022,23.6173180698032,1048915.03458531,0.0,1.0
2000-01-25,69.88,70.0,65.13,68.44,384800,23.2841166297664,23.3241008025709,21.701409789592,22.8043065561136,1154856.95367219,0.0,1.0
2000-01-26,69.13,70.06,67.5,68.0,318800,23.0342155497389,23.3440928889731,22.491097202479,22.6576979224974,956778.578042343,0.0,1.0
2000-01-27,66.44,69.69,65.75,69.0,543700,22.1379036760401,23.2208083561595,21.9079946824148,22.9908993625341,1631745.64893859,0.0,1.0
2000-01-28,65.75,67.31,63.38,65.75,224000,21.9079946824148,22.4277889288721,21.1183072695277,21.9079946824148,672266.002137655,0.0,1.0
2000-01-31,64.75,66.25,62.63,65.0,224600,21.574793242378,22.0745954024331,20.8684061895002,21.6580936023872,674066.714643383,0.0,1.0
2000-02-01,66.31,67.75,65.0,65.0,249200,22.0945874888353,22.5743975624882,21.6580936023872,21.6580936023872,747895.927378143,0.0,1.0
2000-02-02,68.38,68.38,66.75,66.91,366200,22.7843144697114,22.7843144697114,22.2411961224515,22.2945083528574,1099034.86599468,0.0,1.0
2000-02-03,69.25,70.13,68.63,69.0,486200,23.0741997225433,23.3674169897756,22.8676148297205,22.9908993625341,1459177.36713986,0.0,1.0
2000-02-04,69.88,71.0,69.38,69.94,341500,23.2841166297664,23.6573022426076,23.1175159097481,23.3041087161687,1024905.53450897,0.0,1.0
2000-02-07,72.0,72.0,69.75,70.0,157300,23.9905036826443,23.9905036826443,23.2408004425617,23.3241008025709,472086.795251131,0.0,1.0
2000-02-08,72.06,72.88,70.25,72.0,306100,24.0104957690465,24.2837209498766,23.40740116258,23.9905036826443,918663.496671145,0.0,1.0
2000-02-09,70.59,74.75,70.25,73.0,229700,23.5206896521925,24.9068076427453,23.40740116258,24.323705122681,689372.770942052,0.0,1.0
2000-02-10,68.5,71.5,66.38,70.75,331100,22.8242986425158,23.8239029626259,22.1179115896379,23.5740018825984,993693.184409721,0.0,1.0
2000-02-11,69.75,70.38,68.75,68.94,312800,23.2408004425617,23.4507173497848,22.9075990025249,22.9709072761319,938771.452985083,0.0,1.0
2000-02-14,67.13,70.25,66.5,70.25,223800,22.3678126696654,23.40740116258,22.1578957624423,23.40740116258,671665.764635749,0.0,1.0
2000-02-15,69.25,69.25,66.13,67.5,152500,23.0741997225433,23.0741997225433,22.0346112296287,22.491097202479,457681.095205324,0.0,1.0
2000-02-16,70.56,71.0,68.0,69.06,640900,23.5106936089914,23.6573022426076,22.6576979224974,23.0108914489363,1923461.07486618,0.0,1.0
2000-02-17,71.59,72.75,69.5,71.75,400100,23.8538910922293,24.2404047626719,23.1575000825525,23.9072033226351,1200775.12256819,0.0,1.0
2000-02-18,71.94,72.75,70.75,71.75,233400,23.9705115962421,24.2404047626719,23.5740018825984,23.9072033226351,700477.164727361,0.0,1.0
2000-02-22,68.75,72.5,66.13,72.13,311400,22.9075990025249,24.1571044026627,22.0346112296287,24.0338198698491,934569.790471725,0.0,1.0
2000-02-23,67.5,69.0,63.5,68.63,400600,22.491097202479,22.9908993625341,21.1582914423321,22.8676148297205,1202275.71632297,0.0,1.0
2000-02-24,68.66,68.66,65.14,67.25,131900,22.8776108729216,22.8776108729216,21.7047418039924,22.4077968424699,395856.632508736,0.0,1.0
2000-02-25,73.91,74.5,69.0,69.31,268000,24.6269184331145,24.8235072827361,22.9908993625341,23.0941918089455,804318.252557551,0.0,1.0
2000-02-28,71.97,73.81,70.0,73.31,189800,23.9805076394432,24.5935982891108,23.3241008025709,24.4269975690924,569625.389311282,0.0,1.0
2000-02-29,73.56,75.88,72.06,72.13,687700,24.5102979291016,25.2833252699868,24.0104957690465,24.0338198698491,2063916.65031279,0.0,1.0
2000-03-01,73.38,74.78,67.5,73.75,361700,24.450321669895,24.9168036859464,22.491097202479,24.5736062027086,1085529.52220174,0.0,1.0
2000-03-02,72.13,75.0,71.94,73.5,146300,24.0338198698491,24.9901080027545,23.9705115962421,24.4903058426994,439073.732646156,0.0,1.0
2000-03-03,74.91,75.5,72.0,73.5,292500,24.9601198731512,25.1567087227729,23.9905036826443,24.4903058426994,877847.346541358,0.0,1.0
2000-03-06,77.5,80.5,75.31,75.38,436600,25.8231116028463,26.8227159229565,25.0934004491659,25.1167245499684,1310318.46666652,0.0,1.0
2000-03-07,76.5,80.0,76.0,78.0,201900,25.4899101628096,26.6561152029381,25.3233094427912,25.9897123228647,605939.758176753,0.0,1.0
2000-03-08,78.94,79.0,74.5,77.13,161400,26.3029216764992,26.3229137629014,24.8235072827361,25.6998270700327,484391.664040257,0.0,1.0
2000-03-09,79.69,79.88,76.25,79.19,134800,26.5528227565267,26.6161310301337,25.4066098028004,26.3862220365084,404560.076286411,0.0,1.0
2000-03-10,79.5,79.88,76.88,78.81,171900,26.4895144829198,26.6161310301337,25.6165267100235,26.2596054892944,515904.132890459,0.0,1.0
2000-03-13,77.94,78.88,72.81,76.88,150400,25.9697202364625,26.282929590097,24.2603968490741,25.6165267100235,451378.601435283,0.0,1.0
2000-03-14,75.06,79.5,74.25,78.5,241000,25.0101000891567,26.4895144829198,24.7402069227269,26.156313042883,723286.189799889,0.0,1.0
2000-03-15,74.0,75.75,71.94,75.0,196600,24.6569065627178,25.240009082782,23.9705115962421,24.9901080027545,590033.464376174,0.0,1.0
2000-03-16,77.5,77.5,70.56,75.38,256400,25.8231116028463,25.8231116028463,23.5106936089914,25.1167245499684,769504.477446853,0.0,1.0
2000-03-17,73.88,77.0,73.0,73.94,182900,24.6169223899134,25.6565108828279,24.323705122681,24.6369144763156,548917.195495433,0.0,1.0
2000-03-20,73.63,77.0,73.5,74.0,111600,24.5336220299042,25.6565108828279,24.4903058426994,24.6569065627178,334932.52606501,0.0,1.0
2000-03-21,75.0,75.0,70.88,74.25,189500,24.9901080027545,24.9901080027545,23.6173180698032,24.7402069227269,568725.033058418,0.0,1.0
2000-03-22,75.13,75.92,73.13,73.25,250600,25.0334241899593,25.2966533275883,24.3670213098858,24.4070054826902,752097.589891501,0.0,1.0
2000-03-23,73.06,75.13,72.63,75.13,204900,24.3436972090832,25.0334241899593,24.2004205898674,25.0334241899593,614943.320705384,0.0,1.0
2000-03-24,69.0,74.0,69.0,72.56,254200,22.9908993625341,24.6569065627178,22.9908993625341,24.1770964890649,762901.864925859,0.0,1.0
2000-03-27,66.0,70.19,60.0,69.63,680100,21.9912950424239,23.3874090761778,19.9920864022036,23.2008162697573,2041107.62524027,0.0,1.0
2000-03-28,61.88,64.63,61.0,62.94,234200,20.6185051094726,21.5348090695736,20.3252878422403,20.9716986359116,702878.114734997,0.0,1.0
2000-03-29,61.44,67.19,57.63,61.5,459600,20.4718964758565,22.3878047560677,19.2023989893165,20.4918885622587,1379345.77938601,0.0,1.0
2000-03-30,58.13,62.5,56.77,60.25,210200,19.3689997093349,20.8250900022954,18.915845750885,20.0753867622128,630849.614505961,0.0,1.0
2000-03-31,59.44,61.75,57.88,60.63,528200,19.805493595783,20.5751889222679,19.2856993493257,20.2020033094267,1585227.24254067,0.0,1.0
2000-04-03,53.94,60.5,53.94,58.94,490400,17.972885675581,20.158687122222,17.972885675581,19.6388928757647,1471782.35467994,0.0,1.0
2000-04-04,57.63,58.0,44.38,54.0,345200,19.2023989893165,19.3256835221301,14.7874799088299,17.9928777619832,1036009.92829428,0.0,1.0
2000-04-05,55.06,57.0,53.13,56.56,111600,18.3460712884222,18.9924820820934,17.7029925091513,18.8458734484773,334932.52606501,0.0,1.0
2000-04-06,59.45,61.0,56.63,56.63,219900,19.8088256101834,20.3252878422403,18.8691975492798,18.8691975492798,659961.133348529,0.0,1.0
2000-04-07,67.88,68.63,59.13,59.25,370500,22.617713749693,22.8676148297205,19.7022011493716,19.742185322176,1111939.97228572,0.0,1.0
2000-04-10,61.75,71.25,61.75,70.63,344100,20.5751889222679,23.7406026026168,20.5751889222679,23.534017709794,1032708.62203378,0.0,1.0
2000-04-11,65.0,66.75,60.06,61.84,221300,21.6580936023872,22.2411961224515,20.0120784886058,20.6051770518712,664162.79586189,0.0,1.0
2000-04-12,56.25,66.13,56.19,65.44,192800,18.7425810020659,22.0346112296287,18.7225889156637,21.8047022360034,578628.95183991,0.0,1.0
2000-04-13,56.63,61.75,56.5,59.13,198800,18.8691975492798,20.5751889222679,18.825881362075,19.7022011493716,596636.07689717,0.0,1.0
2000-04-14,49.38,55.31,48.75,52.88,249000,16.4534871090136,18.4293716484313,16.2435702017904,17.6196921491421,747295.689876231,0.0,1.0
2000-04-17,60.25,61.0,45.5,45.75,356800,20.0753867622128,20.3252878422403,15.1606655216711,15.2439658816802,1070823.70340498,0.0,1.0
2000-04-18,62.75,63.5,59.25,61.0,186800,20.9083903623046,21.1582914423321,19.742185322176,20.3252878422403,560621.826782652,0.0,1.0
2000-04-19,64.5,65.0,61.31,62.75,164100,21.4914928823689,21.6580936023872,20.4285802886517,20.9083903623046,492494.870316023,0.0,1.0
2000-04-20,62.63,64.56,59.89,64.5,117900,20.8684061895002,21.5114849687711,19.9554342437996,21.4914928823689,353840.007375132,0.0,1.0
2000-04-24,63.38,63.44,58.63,62.0,118200,21.1183072695277,21.1382993559299,19.5356004293533,20.658489282277,354740.363627996,0.0,1.0
2000-04-25,65.88,68.0,61.81,63.38,157300,21.9513108696195,22.6576979224974,20.5951810086701,21.1183072695277,472086.795251132,0.0,1.0
2000-04-26,63.69,67.31,63.5,66.0,131600,21.2215997159391,22.4277889288721,21.1582914423321,21.9912950424239,394956.276255873,0.0,1.0
2000-04-27,67.0,67.0,60.38,61.94,156100,22.3244964824607,22.3244964824607,20.1187029494175,20.6384971958748,468485.370239678,0.0,1.0
2000-04-28,67.56,67.75,65.5,66.88,152500,22.5110892888812,22.5743975624882,21.8246943224056,22.2845123096563,457681.095205325,0.0,1.0
2000-05-01,72.75,72.75,66.44,67.5,234200,24.2404047626719,24.2404047626719,22.1379036760401,22.491097202479,702878.114734994,0.0,1.0
2000-05-02,66.06,72.25,66.0,72.25,127400,22.0112871288262,24.0738040426535,21.9912950424239,24.0738040426535,382351.288715791,0.0,1.0
2000-05-03,68.19,68.5,64.0,65.88,215700,22.7210061961044,22.8242986425158,21.3248921623505,21.9513108696195,647356.145808448,0.0,1.0
2000-05-04,70.06,73.0,67.0,68.19,350800,23.3440928889731,24.323705122681,22.3244964824607,22.7210061961044,1052816.57834772,0.0,1.0
2000-05-05,69.75,70.88,66.81,70.06,466500,23.2408004425617,23.6173180698032,22.2611882088537,23.3440928889731,1400053.97320186,0.0,1.0
2000-05-08,66.0,69.5,66.0,69.0,101000,21.9912950424239,23.1575000825525,21.9912950424239,22.9908993625341,303119.938463854,0.0,1.0
2000-05-09,67.63,67.75,63.69,66.94,256600,22.5344133896838,22.5743975624882,21.2215997159391,22.3045043960585,770104.714948762,0.0,1.0
2000-05-10,62.88,67.38,61.5,66.5,178100,20.9517065495094,22.4511130296746,20.4918885622587,22.1578957624423,534511.495449626,0.0,1.0
2000-05-11,67.88,68.38,62.88,63.75,144800,22.617713749693,22.7843144697114,20.9517065495094,21.2415918023413,434571.951381842,0.0,1.0
2000-05-12,64.5,70.13,64.06,68.13,224700,21.4914928823689,23.3674169897756,21.3448842487527,22.7010141097022,674366.833394335,0.0,1.0
2000-05-15,68.06,70.38,64.0,65.25,400600,22.6776900088996,23.4507173497848,21.3248921623505,21.7413939623964,1202275.71632297,0.0,1.0
2000-05-16,67.94,69.75,65.7,69.63,165500,22.6377058360952,23.2408004425617,21.8913346104129,23.2008162697573,496696.532829384,0.0,1.0
2000-05-17,68.0,70.25,66.75,67.63,283700,22.6576979224974,23.40740116258,22.2411961224515,22.5344133896838,851436.896457379,0.0,1.0
2000-05-18,65.69,69.5,65.38,68.75,105200,21.8880025960126,23.1575000825525,21.7847101496012,22.9075990025249,315724.926003934,0.0,1.0
2000-05-19,64.81,65.75,63.5,65.69,129500,21.5947853287802,21.9079946824148,21.1582914423321,21.8880025960126,388653.782485833,0.0,1.0
2000-05-22,63.06,65.63,58.69,65.5,173800,21.011682808716,21.8680105096104,19.5555925157555,21.8246943224056,521606.389158591,0.0,1.0
2000-05-23,59.0,63.44,58.75,62.94,133800,19.6588849621669,21.1382993559299,19.5755846021577,20.9716986359116,401558.888776867,0.0,1.0
2000-05-24,63.0,63.0,55.5,57.63,221200,20.9916907223138,20.9916907223138,18.4926799220383,19.2023989893165,663862.677110934,0.0,1.0
2000-05-25,56.44,64.75,56.0,64.31,156700,18.8058892756728,21.574793242378,18.6592806420567,21.4281846087619,470286.082745406,0.0,1.0
2000-05-26,58.5,60.0,56.5,57.19,98300,19.4922842421485,19.9920864022036,18.825881362075,19.0557903557004,295016.732188087,0.0,1.0
2000-05-30,66.38,66.38,59.0,60.0,165100,22.1179115896379,22.1179115896379,19.6588849621669,19.9920864022036,495496.057825567,0.0,1.0
2000-05-31,61.75,65.13,61.63,64.0,129400,20.5751889222679,21.701409789592,20.5352047494635,21.3248921623505,388353.663734877,0.0,1.0
2000-06-01,63.88,64.5,62.31,62.81,174100,21.2849079895461,21.4914928823689,20.7617817286884,20.9283824487068,522506.745411455,0.0,1.0
2000-06-02,66.94,67.88,64.81,64.94,108200,22.3045043960585,22.617713749693,21.5947853287802,21.638101515985,324728.488532564,0.0,1.0
2000-06-05,69.0,69.25,65.75,67.25,121000,22.9908993625341,23.0741997225433,21.9079946824148,22.4077968424699,363143.688654716,0.0,1.0
2000-06-06,66.0,69.63,65.5,68.63,99800,21.9912950424239,23.2008162697573,21.8246943224056,22.8676148297205,299518.513452403,0.0,1.0
2000-06-07,67.0,68.38,62.5,66.0,233400,22.3244964824607,22.7843144697114,20.8250900022954,21.9912950424239,700477.16472736,0.0,1.0
2000-06-08,68.75,68.88,64.88,66.0,244300,22.9075990025249,22.9509151897297,21.6181094295828,21.9912950424239,733190.108581382,0.0,1.0
2000-06-09,65.63,66.88,61.88,63.94,1253400,21.8680105096104,22.2845123096563,20.6185051094726,21.3049000759483,3761688.42446132,0.0,1.0
2000-06-12,63.25,67.0,61.88,67.0,228000,21.074991082323,22.3244964824607,20.6185051094726,22.3244964824607,684270.752175827,0.0,1.0
2000-06-13,60.06,63.0,58.0,60.69,429800,20.0120784886058,20.9916907223138,19.3256835221301,20.2219953958289,1289910.39160163,0.0,1.0
2000-06-14,55.44,61.0,54.5,61.0,778600,18.4726878356361,20.3252878422403,18.1594784820016,20.3252878422403,2336724.59493027,0.0,1.0
2000-06-15,58.06,58.5,55.0,56.5,481300,19.3456756085323,19.4922842421485,18.32607920202,18.825881362075,1444471.5483431,0.0,1.0
2000-06-16,58.69,61.25,56.19,56.19,710800,19.5555925157555,20.4085882022495,18.7225889156637,18.7225889156637,2133244.08178324,0.0,1.0
2000-06-19,60.25,61.0,58.88,59.22,321400,20.0753867622128,20.3252878422403,19.6189007893625,19.7321892789749,964581.665567153,0.0,1.0
2000-06-20,57.5,61.0,56.75,60.44,605700,19.1590828021118,20.3252878422403,18.9091817220842,20.1386950358197,1817819.27453026,0.0,1.0
2000-06-21,57.94,58.63,57.0,58.0,213000,19.3056914357279,19.5356004293533,18.9924820820934,19.3256835221301,639252.939532683,0.0,1.0
2000-06-22,58.13,60.0,57.56,58.5,398500,19.3689997093349,19.9920864022036,19.179074888514,19.4922842421485,1195973.22255293,0.0,1.0
2000-06-23,56.25,58.25,56.0,58.0,366500,18.7425810020659,19.4089838821393,18.6592806420567,19.3256835221301,1099935.22224755,0.0,1.0
2000-06-26,58.94,59.19,55.0,57.0,197600,19.6388928757647,19.7221932357738,18.32607920202,18.9924820820934,593034.651885717,0.0,1.0
2000-06-27,55.63,59.69,55.13,59.69,279500,18.5359961092431,19.8887939557922,18.3693953892247,19.8887939557922,838831.908917298,0.0,1.0
2000-06-28,59.0,59.0,55.0,56.5,538600,19.6588849621669,19.6588849621669,18.32607920202,18.825881362075,1616439.59263991,0.0,1.0
2000-06-29,60.0,60.13,57.38,58.63,385600,19.9920864022036,20.0354025894084,19.1190986293074,19.5356004293533,1157257.90367982,0.0,1.0
2000-06-30,59.88,60.63,57.38,59.13,1117800,19.9521022293992,20.2020033094267,19.1190986293074,19.7022011493716,3354727.39816728,0.0,1.0
2000-07-03,63.38,63.38,60.0,60.0,86800,21.1183072695277,21.1183072695277,19.9920864022036,19.9920864022036,260503.075828342,0.0,1.0
2000-07-05,59.81,63.44,59.5,60.5,125000,19.9287781285966,21.1382993559299,19.8254856821852,20.158687122222,375148.438692889,0.0,1.0
2000-07-06,57.94,61.56,56.63,60.69,279900,19.3056914357279,20.5118806486609,18.8691975492798,20.2219953958289,840032.383921117,0.0,1.0
2000-07-07,60.13,61.94,58.25,58.63,170100,20.0354025894084,20.6384971958748,19.4089838821393,19.5356004293533,510501.995373282,0.0,1.0
2000-07-10,64.25,64.25,60.38,60.56,327300,21.4081925223597,21.4081925223597,20.1187029494175,20.1786792086242,982288.671873458,0.0,1.0
2000-07-11,65.44,67.13,63.63,64.0,970400,21.8047022360034,22.3678126696654,21.2016076295369,21.3248921623505,2912352.35926063,0.0,1.0
2000-07-12,69.81,69.88,65.25,65.38,460800,23.2607925289639,23.2841166297664,21.7413939623964,21.7847101496012,1382947.20439746,0.0,1.0
2000-07-13,69.0,70.0,67.0,69.94,375900,22.9908993625341,23.3241008025709,22.3244964824607,23.3041087161687,1128146.38483726,0.0,1.0
2000-07-14,71.19,73.25,69.31,69.63,369400,23.7206105162146,24.4070054826902,23.0941918089455,23.2008162697573,1108638.66602522,0.0,1.0
2000-07-17,67.5,72.5,64.94,72.5,869800,22.491097202479,24.1571044026627,21.638101515985,24.1571044026627,2610432.8958006,0.0,1.0
2000-07-18,67.94,69.25,66.06,67.97,483800,22.6377058360952,23.0741997225433,22.0112871288262,22.6477018792963,1451974.51711695,0.0,1.0
2000-07-19,65.63,68.0,64.88,68.0,351100,21.8680105096104,22.6576979224974,21.6181094295828,22.6576979224974,1053716.93460058,0.0,1.0
2000-07-20,66.63,67.0,65.5,66.0,200300,22.2012119496471,22.3244964824607,21.8246943224056,21.9912950424239,601137.858161484,0.0,1.0
2000-07-21,64.94,66.5,62.94,66.5,255700,21.638101515985,22.1578957624423,20.9716986359116,22.1578957624423,767403.646190173,0.0,1.0
2000-07-24,66.5,68.19,64.5,64.5,313500,22.1578957624423,22.7210061961044,21.4914928823689,21.4914928823689,940872.284241764,0.0,1.0
2000-07-25,66.06,67.88,65.25,67.25,271000,22.0112871288262,22.617713749693,21.7413939623964,22.4077968424699,813321.81508618,0.0,1.0
2000-07-26,65.13,66.0,64.31,66.0,192100,21.701409789592,21.9912950424239,21.4281846087619,21.9912950424239,576528.120583231,0.0,1.0
2000-07-27,63.0,65.5,63.0,65.19,134500,20.9916907223138,21.8246943224056,20.9916907223138,21.7214018759942,403659.720033547,0.0,1.0
2000-07-28,61.75,64.19,60.5,63.94,443600,20.5751889222679,21.3882004359575,20.158687122222,21.3049000759483,1331326.77923332,0.0,1.0
2000-07-31,60.19,61.75,59.88,61.75,234100,20.0553946758106,20.5751889222679,19.9521022293992,20.5751889222679,702577.99598404,0.0,1.0
2000-08-01,58.88,61.5,58.0,61.13,243500,19.6189007893625,20.4918885622587,19.3256835221301,20.3686040294451,730789.158573745,0.0,1.0
2000-08-02,63.56,64.5,59.75,59.75,529100,21.1782835287343,21.4914928823689,19.9087860421944,19.9087860421944,1587928.31129926,0.0,1.0
2000-08-03,64.38,64.75,58.56,62.88,272500,21.4515087095645,21.574793242378,19.5122763285507,20.9517065495094,817823.596350495,0.0,1.0
2000-08-04,62.13,64.75,61.5,64.5,138500,20.7018054694818,21.574793242378,20.4918885622587,21.4914928823689,415664.470071721,0.0,1.0
2000-08-07,62.38,63.63,61.25,63.5,224400,20.785105829491,21.2016076295369,20.4085882022495,21.1582914423321,673466.477141473,0.0,1.0
2000-08-08,61.25,62.25,60.88,62.25,126500,20.4085882022495,20.7417896422862,20.2853036694359,20.7417896422862,379650.219957203,0.0,1.0
2000-08-09,61.75,62.25,61.25,62.0,301700,20.5751889222679,20.7417896422862,20.4085882022495,20.658489282277,905458.271629154,0.0,1.0
2000-08-10,61.75,62.13,61.25,61.63,449400,20.5751889222679,20.7018054694818,20.4085882022495,20.5352047494635,1348733.66678867,0.0,1.0
2000-08-11,60.38,61.25,59.63,61.25,348700,20.1187029494175,20.4085882022495,19.86880186939,20.4085882022495,1046514.08457768,0.0,1.0
2000-08-14,59.31,60.31,59.13,60.0,168600,19.7621774085782,20.095378848615,19.7022011493716,19.9920864022036,506000.214108969,0.0,1.0
2000-08-15,58.06,60.38,57.0,58.0,478200,19.3456756085323,20.1187029494175,18.9924820820934,19.3256835221301,1435167.86706352,0.0,1.0
2000-08-16,58.63,59.44,57.0,58.73,446000,19.5356004293533,19.805493595783,18.9924820820934,19.5689205733569,1338529.62925622,0.0,1.0
2000-08-17,57.38,57.38,53.63,56.5,638300,19.1190986293074,19.1190986293074,17.8695932291696,18.825881362075,1915657.98734136,0.0,1.0
2000-08-18,58.38,61.94,56.88,57.25,491100,19.4523000693441,20.6384971958748,18.952497909289,19.0757824421026,1473883.18593662,0.0,1.0
2000-08-21,55.88,59.88,54.06,59.75,314100,18.6192964692523,19.9521022293992,18.0128698483854,19.9087860421944,942672.996747489,0.0,1.0
2000-08-22,55.0,57.25,53.94,56.72,254800,18.32607920202,19.0757824421026,17.972885675581,18.8991856788831,764702.577431582,0.0,1.0
2000-08-23,54.25,55.0,52.38,53.94,393200,18.0761781219924,18.32607920202,17.4530914291237,17.972885675581,1180066.92875235,0.0,1.0
2000-08-24,55.13,55.5,54.0,54.5,186900,18.3693953892247,18.4926799220383,17.9928777619832,18.1594784820016,560921.945533608,0.0,1.0
2000-08-25,55.06,55.69,54.0,55.69,143100,18.3460712884222,18.5559881956453,17.9928777619832,18.5559881956453,429469.932615618,0.0,1.0
2000-08-28,54.31,55.75,54.0,55.06,235000,18.0961702083946,18.5759802820475,17.9928777619832,18.3460712884222,705279.064742631,0.0,1.0
2000-08-29,51.88,54.63,51.0,54.63,460800,17.2864907091054,18.2027946692064,16.9932734418731,18.2027946692064,1382947.20439746,0.0,1.0
2000-08-30,50.38,52.19,49.13,52.19,537800,16.7866885490503,17.3897831555168,16.3701867490044,17.3897831555168,1614038.64263228,0.0,1.0
2000-08-31,53.56,54.75,50.63,51.06,577100,17.8462691283671,18.2427788420108,16.8699889090595,17.0132655282753,1731985.31175732,0.0,1.0
2000-09-01,55.69,56.88,53.25,53.31,339500,18.5559881956453,18.952497909289,17.7429766819557,17.7629687683579,1018903.15948988,0.0,1.0
2000-09-05,53.5,55.31,52.13,55.31,304700,17.8262770419649,18.4293716484313,17.3697910691146,18.4293716484313,914461.834157783,0.0,1.0
2000-09-06,53.34,54.25,53.0,53.0,228700,17.772964811559,18.0761781219924,17.6596763219465,17.6596763219465,686371.583432508,0.0,1.0
2000-09-07,55.25,55.31,53.5,53.5,202900,18.4093795620291,18.4293716484313,17.8262770419649,17.8262770419649,608940.945686298,0.0,1.0
2000-09-08,54.38,55.0,53.5,54.81,272300,18.1194943091972,18.32607920202,17.8262770419649,18.262770928413,817223.358848587,0.0,1.0
2000-09-11,51.31,54.75,51.13,54.75,245600,17.0965658882844,18.2427788420108,17.0365896290778,18.2427788420108,737091.652343789,0.0,1.0
2000-09-12,49.25,51.63,49.06,51.0,252200,16.4101709218088,17.2031903490962,16.3468626482018,16.9932734418731,756899.489906771,0.0,1.0
2000-09-13,47.94,49.44,47.25,48.5,400400,15.9736770353607,16.4734791954158,15.7437680417353,16.1602698417812,1201675.47882106,0.0,1.0
2000-09-14,48.88,50.06,47.63,48.75,233100,16.2868863889952,16.6800640882385,15.8703845889493,16.2435702017904,699576.808474498,0.0,1.0
2000-09-15,47.13,48.88,46.25,48.44,287400,15.7037838689309,16.2868863889952,15.4105666016986,16.140277755379,862541.29024269,0.0,1.0
2000-09-18,44.81,46.94,44.56,46.94,278700,14.9307565280457,15.6404755953239,14.8474561680365,15.6404755953239,836430.958909665,0.0,1.0
2000-09-19,48.0,48.0,45.0,45.13,425500,15.9936691217629,15.9936691217629,14.9940648016527,15.0373809888575,1277005.28531059,0.0,1.0
2000-09-20,46.19,48.0,43.13,47.75,512400,15.3905745152964,15.9936691217629,14.370978108784,15.9103687617537,1537808.47988989,0.0,1.0
2000-09-21,45.69,46.69,43.44,46.25,315200,15.223973795278,15.5571752353148,14.4742705551954,15.4105666016986,945974.303007989,0.0,1.0
2000-09-22,44.19,45.75,43.0,43.75,275200,14.7241716352229,15.2439658816802,14.3276619215792,14.5775630016068,825926.802626265,0.0,1.0
2000-09-25,43.19,45.5,42.5,45.0,336400,14.3909701951862,15.1606655216711,14.1610612015609,14.9940648016527,1009599.4782103,0.0,1.0
2000-09-26,42.75,44.31,41.13,42.81,182800,14.2443615615701,14.7641558080274,13.7045752287106,14.2643536479723,548617.076744478,0.0,1.0
2000-09-27,43.63,44.5,42.81,42.81,251300,14.5375788288024,14.8274640816343,14.2643536479723,14.2643536479723,754198.421148181,0.0,1.0
2000-09-28,46.5,46.5,42.31,43.38,243800,15.4938669617078,15.4938669617078,14.0977529279539,14.4542784687932,731689.514826609,0.0,1.0
2000-09-29,42.55,46.25,41.5,45.56,207300,14.1777212735627,15.4105666016986,13.8278597615242,15.1806576080733,622146.170728287,0.0,1.0
2000-10-02,43.25,44.88,42.75,43.97,284500,14.4109622815884,14.9540806288483,14.2443615615701,14.6508673184149,853837.846465015,0.0,1.0
2000-10-03,43.44,45.44,43.13,43.38,386100,14.4742705551954,15.1406734352689,14.370978108784,14.4542784687932,1158758.49743459,0.0,1.0
2000-10-04,46.23,47.88,41.75,42.88,565100,15.4039025728979,15.9536849489585,13.9111601215333,14.2876777487748,1695971.06164281,0.0,1.0
2000-10-05,45.88,48.19,45.25,46.0,227500,15.287282068885,16.0569773953698,15.0773651616619,15.3272662416894,682770.158421057,0.0,1.0
2000-10-06,42.38,45.88,41.75,45.63,179500,14.1210770287565,15.287282068885,13.9111601215333,15.2039817088758,538713.157962987,0.0,1.0
2000-10-09,43.75,44.31,41.64,43.13,239900,14.5775630016068,14.7641558080274,13.8745079631293,14.370978108784,719984.883539391,0.0,1.0
2000-10-10,43.0,44.5,41.06,43.5,110300,14.3276619215792,14.8274640816343,13.681251127908,14.4942626415976,331030.982302606,0.0,1.0
2000-10-11,40.27,45.0,38.0,42.0,272300,13.418021990279,14.9940648016527,12.6616547213956,13.9944604815425,817223.358848587,0.0,1.0
2000-10-12,39.0,42.0,38.38,40.38,160600,12.9948561614323,13.9944604815425,12.7882712686096,13.454674148683,481990.714032624,0.0,1.0
2000-10-13,42.0,42.06,37.25,38.25,398600,13.9944604815425,14.0144525679447,12.4117536413681,12.7449550814048,1196273.34130388,0.0,1.0
2000-10-16,39.31,46.5,38.88,43.56,1045900,13.0981486078437,15.4938669617078,12.9548719886279,14.5142547279998,3138942.01623114,0.0,1.0
2000-10-17,38.25,41.38,37.88,41.38,460900,12.7449550814048,13.7878755887197,12.6216705485912,13.7878755887197,1383247.32314842,0.0,1.0
2000-10-18,35.06,37.75,33.25,37.13,557000,11.6820424876876,12.5783543613864,11.0789478812212,12.3717694685637,1671661.44281552,0.0,1.0
2000-10-19,37.36,38.25,35.31,36.94,635900,12.4484057997721,12.7449550814048,11.7653428476968,12.3084611949567,1908455.13731846,0.0,1.0
2000-10-20,42.19,42.88,36.94,37.36,412200,14.0577687551495,14.2876777487748,12.3084611949567,12.4484057997721,1237089.49143367,0.0,1.0
2000-10-23,40.06,43.44,39.06,41.5,269700,13.3480496878713,14.4742705551954,13.0148482478345,13.8278597615242,809420.271323774,0.0,1.0
2000-10-24,40.0,41.81,39.63,41.0,95300,13.3280576014691,13.9311522079355,13.2047730686555,13.6612590415058,286013.169659457,0.0,1.0
2000-10-25,38.25,40.0,36.94,39.25,228500,12.7449550814048,13.3280576014691,12.3084611949567,13.0781565214415,685771.345930599,0.0,1.0
2000-10-26,41.5,41.63,36.88,38.5,397400,13.8278597615242,13.8711759487289,12.2884691085545,12.828255441414,1192671.91629243,0.0,1.0
2000-10-27,38.13,42.75,37.0,41.22,319900,12.7049709086004,14.2443615615701,12.3284532813589,13.7345633583139,960079.884302839,0.0,1.0
2000-10-30,36.06,37.75,35.63,37.44,374600,12.0152439277244,12.5783543613864,11.8719673085086,12.475061914975,1124244.84107484,0.0,1.0
2000-10-31,38.0,38.75,36.06,36.06,443000,12.6616547213956,12.9115558014232,12.0152439277244,12.0152439277244,1329526.0667276,0.0,1.0
2000-11-01,40.06,43.0,37.88,37.94,281000,13.3480496878713,14.3276619215792,12.6216705485912,12.6416626349934,843333.690181611,0.0,1.0
2000-11-02,41.25,41.81,40.75,41.13,81100,13.744559401515,13.9311522079355,13.5779586814966,13.7045752287106,243396.307023945,0.0,1.0
2000-11-03,44.0,46.94,40.63,40.63,724400,14.660863361616,15.6404755953239,13.5379745086922,13.5379745086922,2174060.23191302,0.0,1.0
2000-11-06,40.25,44.63,39.5,44.25,539500,13.4113579614782,14.8707802688391,13.1614568814507,14.7441637216251,1619140.66139851,0.0,1.0
2000-11-07,40.81,43.19,40.0,40.56,218300,13.5979507678988,14.3909701951862,13.3280576014691,13.5146504078896,655159.233333261,0.0,1.0
2000-11-08,37.94,42.13,37.0,41.88,235300,12.6416626349934,14.0377766687473,12.3284532813589,13.9544763087381,706179.420995493,0.0,1.0
2000-11-09,37.94,39.88,37.0,37.06,324600,12.6416626349934,13.2880734286647,12.3284532813589,12.3484453677611,974185.465597693,0.0,1.0
2000-11-10,36.89,38.13,35.38,37.5,221900,12.2918011229548,12.7049709086004,11.7886669484994,12.4950540013772,665963.508367618,0.0,1.0
2000-11-13,37.63,37.63,34.94,35.88,236700,12.538370188582,12.538370188582,11.6420583148832,11.9552676685177,710381.083508854,0.0,1.0
2000-11-14,38.81,39.63,38.5,38.88,253100,12.9315478878254,13.2047730686555,12.828255441414,12.9548719886279,759600.558665358,0.0,1.0
2000-11-15,40.25,41.13,38.83,39.75,138300,13.4113579614782,13.7045752287106,12.9382119166261,13.2447572414599,415064.232569813,0.0,1.0
2000-11-16,38.81,40.75,38.75,39.75,166900,12.9315478878254,13.5779586814966,12.9115558014232,13.2447572414599,500898.195342743,0.0,1.0
2000-11-17,39.19,40.5,38.13,38.19,103700,13.0581644350393,13.4946583214874,12.7049709086004,12.7249629950026,311223.14473962,0.0,1.0
2000-11-20,38.5,39.38,37.13,39.25,269100,12.828255441414,13.1214727086463,12.3717694685637,13.0781565214415,807619.558818048,0.0,1.0
2000-11-21,39.31,39.63,37.88,38.5,253600,13.0981486078437,13.2047730686555,12.6216705485912,12.828255441414,761101.152420133,0.0,1.0
2000-11-22,39.44,39.88,38.13,39.0,262700,13.1414647950485,13.2880734286647,12.7049709086004,12.9948561614323,788411.958756974,0.0,1.0
2000-11-24,39.72,40.13,39.0,39.0,77700,13.2347611982588,13.3713737886738,12.9948561614323,12.9948561614323,233192.269491499,0.0,1.0
2000-11-27,39.63,40.13,39.5,40.13,229000,13.2047730686555,13.3713737886738,13.1614568814507,13.3713737886738,687271.93968537,0.0,1.0
2000-11-28,37.5,39.81,37.0,39.81,394800,12.4950540013772,13.2647493278621,12.3284532813589,13.2647493278621,1184868.82876762,0.0,1.0
2000-11-29,36.44,37.75,34.0,37.44,160100,12.1418604749383,12.5783543613864,11.3288489612487,12.475061914975,480490.120277852,0.0,1.0
2000-11-30,34.94,35.81,33.25,34.38,256500,11.6420583148832,11.9319435677152,11.0789478812212,11.4554655084627,769804.596197808,0.0,1.0
2000-12-01,33.56,36.69,33.5,35.63,502400,11.1822403276325,12.2251608349475,11.1622482412303,11.8719673085086,1507796.60479446,0.0,1.0
2000-12-04,26.81,33.94,24.06,33.91,1676700,8.93313060738464,11.3088568748465,8.01682664728364,11.2988608316454,5032091.09725092,0.0,1.0
2000-12-05,26.94,28.5,23.0,26.88,894100,8.97644679458941,9.49624104104671,7.66363312084471,8.95645470818721,2683361.75228249,0.0,1.0
2000-12-06,26.94,28.5,26.5,27.03,325800,8.97644679458941,9.49624104104671,8.82983816097325,9.00643492419272,977786.890609144,0.0,1.0
2000-12-07,27.31,28.13,25.16,26.94,412900,9.099731327403,9.37295650823312,8.38334823132404,8.97644679458941,1239190.32269035,0.0,1.0
2000-12-08,28.08,29.73,26.31,27.75,881900,9.35629643623128,9.90607881229188,8.76652988736627,9.24633996101916,2646747.26466607,0.0,1.0
2000-12-11,23.88,25.81,18.19,18.19,3457900,7.95685038807703,8.59992916734791,6.06093419426806,6.06093419426806,10377806.2892491,0.0,1.0
2000-12-12,21.06,23.63,20.63,23.63,1243600,7.01722232717346,7.87355002806785,6.87394570795767,7.87355002806785,3732276.78686781,0.0,1.0
2000-12-13,20.88,23.5,20.5,22.44,724100,6.95724606796685,7.83023384086307,6.83062952075289,7.47704031442414,2173159.87566016,0.0,1.0
2000-12-14,20.19,21.19,20.0,20.5,429600,6.72733707434151,7.06053851437824,6.66402880073453,6.83062952075289,1289310.15409972,0.0,1.0
2000-12-15,20.06,20.69,18.94,20.0,531500,6.68402088713673,6.89393779435987,6.3108352742956,6.66402880073453,1595131.16132216,0.0,1.0
2000-12-18,18.19,21.0,18.0,20.13,398800,6.06093419426806,6.99723024077126,5.99762592066108,6.7073449879393,1196873.57880579,0.0,1.0
2000-12-19,18.38,19.88,17.63,19.13,914800,6.12424246787503,6.62404462793012,5.87434138784749,6.37414354790258,2745486.33373003,0.0,1.0
2000-12-20,17.5,18.69,17.13,18.69,386600,5.83102520064271,6.22753491428642,5.70774066782912,6.22753491428642,1160259.09118937,0.0,1.0
2000-12-21,17.0,18.31,16.56,17.31,495300,5.66442448062435,6.10091836707246,5.51781584700819,5.76771692703574,1486488.1734767,0.0,1.0
2000-12-22,18.94,19.25,17.06,17.56,420400,6.3108352742956,6.41412772070699,5.68441656702655,5.85101728704492,1261699.22901192,0.0,1.0
2000-12-26,20.0,22.06,20.0,21.5,781000,6.66402880073453,7.35042376721019,6.66402880073453,7.16383096078962,2343927.44495317,0.0,1.0
2000-12-27,22.09,24.0,20.44,21.09,991100,7.36041981041129,7.99683456088144,6.81063743435069,7.02721837037456,2974476.94070817,0.0,1.0
2000-12-28,22.11,24.0,21.63,21.81,518300,7.36708383921202,7.99683456088144,7.20714714799439,7.267123407201,1555515.48619619,0.0,1.0
2000-12-29,21.25,23.13,21.25,21.63,609800,7.08053060078044,7.70694930804948,7.08053060078044,7.20714714799439,1830124.14331939,0.0,1.0
2001-01-02,20.0,22.38,19.88,21.81,438700,6.66402880073453,7.45704822802194,6.62404462793012,7.267123407201,1316620.96043656,0.0,1.0
2001-01-03,23.75,24.06,20.06,20.5,1126600,7.91353420087225,8.01682664728364,6.68402088713673,6.83062952075289,3381137.84825127,0.0,1.0
2001-01-04,23.5,24.75,23.44,23.66,739600,7.83023384086307,8.24673564090898,7.81024175446087,7.88354607126895,2219678.28205808,0.0,1.0
2001-01-05,22.25,23.69,22.0,23.63,326600,7.41373204081716,7.89354211447005,7.33043168080798,7.87355002806785,980187.840616779,0.0,1.0
2001-01-08,22.63,22.88,21.5,22.5,179300,7.54034858803112,7.6236489480403,7.16383096078962,7.49703240082635,538112.920461079,0.0,1.0
2001-01-09,23.25,23.44,22.5,23.38,197200,7.74693348085389,7.81024175446087,7.49703240082635,7.79024966805867,591834.176881901,0.0,1.0
2001-01-10,23.81,24.5,22.25,23.5,237000,7.93352628727446,8.1634352808998,7.41373204081716,7.83023384086307,711281.439761716,0.0,1.0
2001-01-11,25.34,25.88,23.5,24.25,445100,8.44332449053065,8.62325326815048,7.83023384086307,8.08013492089062,1335828.56049764,0.0,1.0
2001-01-12,26.86,28.0,24.59,25.66,425900,8.94979067938647,9.32964032102834,8.1934234105031,8.5499489513424,1278205.76031441,0.0,1.0
2001-01-16,25.94,28.69,23.13,28.66,1034300,8.64324535455269,9.55954931465368,7.70694930804948,9.54955327145258,3104128.24112043,0.0,1.0
2001-01-17,27.0,27.5,25.88,27.0,507400,8.99643888099162,9.16303960100998,8.62325326815048,8.99643888099162,1522802.54234217,0.0,1.0
2001-01-18,28.88,28.88,26.38,26.91,489400,9.62285758826066,9.62285758826066,8.78985398816885,8.96645075138831,1468781.1671704,0.0,1.0
2001-01-19,28.44,29.5,27.13,29.25,462000,9.4762489546445,9.82944248108343,9.03975506819639,9.74614212107425,1386548.62940892,0.0,1.0
2001-01-22,27.63,28.38,26.13,27.5,422800,9.20635578821475,9.4562568682423,8.70655362815966,9.16303960100998,1268902.07903483,0.0,1.0
2001-01-23,27.25,27.69,26.75,27.56,291900,9.0797392410008,9.22634787461696,8.91313852098243,9.18303168741218,876046.634035633,0.0,1.0
2001-01-24,28.5,29.0,27.06,27.13,509900,9.49624104104671,9.66284176106507,9.01643096739382,9.03975506819639,1530305.51111603,0.0,1.0
2001-01-25,26.94,28.44,26.69,28.44,342200,8.97644679458941,9.4762489546445,8.89314643458023,9.4762489546445,1027006.36576565,0.0,1.0
2001-01-26,27.0,27.44,25.0,26.75,205900,8.99643888099162,9.14304751460778,8.33003600091816,8.91313852098243,617944.508214925,0.0,1.0
2001-01-29,27.25,27.31,25.75,26.53,240300,9.0797392410008,9.099731327403,8.57993708094571,8.83983420417436,721185.358543208,0.0,1.0
2001-01-30,26.75,27.38,26.0,27.38,175200,8.91313852098243,9.12305542820557,8.66323744095489,9.12305542820557,525808.051671952,0.0,1.0
2001-01-31,28.13,28.13,26.25,27.0,433100,9.37295650823312,9.37295650823312,8.74653780096407,8.99643888099162,1299814.31038312,0.0,1.0
2001-02-01,28.06,28.06,26.75,28.0,227200,9.34963240743055,9.34963240743055,8.91313852098243,9.32964032102834,681869.802168194,0.0,1.0
2001-02-02,27.25,28.25,27.0,28.19,268900,9.0797392410008,9.41294068103752,8.99643888099162,9.39294859463532,807019.321316141,0.0,1.0
2001-02-05,26.19,27.23,26.13,26.69,417900,8.72654571456187,9.07307521220006,8.70655362815966,8.89314643458023,1254196.26023806,0.0,1.0
2001-02-06,26.56,26.75,26.0,26.13,618000,8.84983024737546,8.91313852098243,8.66323744095489,8.70655362815966,1854733.88089764,0.0,1.0
2001-02-07,25.0,26.38,24.5,26.31,246900,8.33003600091816,8.78985398816885,8.1634352808998,8.76652988736627,740993.196106193,0.0,1.0
2001-02-08,24.25,25.16,23.75,25.06,587800,8.08013492089062,8.38334823132404,7.91353420087225,8.35002808732037,1764098.01810944,0.0,1.0
2001-02-09,25.19,25.69,23.06,24.47,743500,8.39334427452514,8.55994499454351,7.68362520724691,8.1534392376987,2231382.9133453,0.0,1.0
2001-02-12,25.06,25.75,24.44,25.25,184400,8.35002808732037,8.57993708094571,8.1434431944976,8.41333636092734,553418.976759749,0.0,1.0
2001-02-13,24.5,26.06,24.5,25.23,182700,8.1634352808998,8.68322952735709,8.1634352808998,8.40667233212661,548316.957993526,0.0,1.0
2001-02-14,25.63,26.0,23.75,24.5,342000,8.5399529081413,8.66323744095489,7.91353420087225,8.1634352808998,1026406.12826374,0.0,1.0
2001-02-15,25.69,26.31,24.88,25.69,314400,8.55994499454351,8.76652988736627,8.29005182811376,8.55994499454351,943573.353000352,0.0,1.0
2001-02-16,24.75,25.25,23.88,24.5,132500,8.24673564090898,8.41333636092734,7.95685038807703,8.1634352808998,397657.345014462,0.0,1.0
2001-02-20,23.63,27.25,23.13,25.25,227500,7.87355002806785,9.0797392410008,7.70694930804948,8.41333636092734,682770.158421056,0.0,1.0
2001-02-21,23.44,24.0,23.0,23.56,271100,7.81024175446087,7.99683456088144,7.66363312084471,7.85022592726528,813621.933837136,0.0,1.0
2001-02-22,24.81,24.88,22.63,23.25,348200,8.26672772731118,8.29005182811376,7.54034858803112,7.74693348085389,1045013.49082291,0.0,1.0
2001-02-23,23.94,24.31,22.56,24.31,393700,7.97684247447923,8.10012700729282,7.51702448722855,8.10012700729282,1181567.52250712,0.0,1.0
2001-02-26,24.88,25.44,23.5,24.25,190600,8.29005182811376,8.47664463453432,7.83023384086307,8.08013492089062,572026.339318916,0.0,1.0
2001-02-27,23.69,24.75,23.5,24.75,149400,7.89354211447005,8.24673564090898,7.83023384086307,8.24673564090898,448377.41392574,0.0,1.0
2001-02-28,23.81,24.25,22.69,23.75,168000,7.93352628727446,8.08013492089062,7.56034067443332,7.91353420087225,504199.501603242,0.0,1.0
2001-03-01,24.63,25.63,22.75,22.75,224100,8.20675146810457,8.5399529081413,7.58033276083553,7.58033276083553,672566.12088861,0.0,1.0
2001-03-02,25.13,26.38,23.44,24.0,266800,8.37335218812294,8.78985398816885,7.81024175446087,7.99683456088144,800716.8275461,0.0,1.0
2001-03-05,26.94,28.0,25.38,25.5,779600,8.97644679458941,9.32964032102834,8.45665254813212,8.49663672093653,2339725.78243981,0.0,1.0
2001-03-06,27.06,28.06,27.0,27.06,473700,9.01643096739382,9.34963240743055,8.99643888099162,9.01643096739382,1421662.52327057,0.0,1.0
2001-03-07,26.63,27.5,26.25,27.44,353400,8.87315434817803,9.16303960100998,8.74653780096407,9.14304751460778,1060619.66587253,0.0,1.0
2001-03-08,26.31,26.63,25.19,26.31,144100,8.76652988736627,8.87315434817803,8.39334427452514,8.76652988736627,432471.120125162,0.0,1.0
2001-03-09,25.94,26.44,24.88,24.98,207900,8.64324535455269,8.80984607457105,8.29005182811376,8.32337197211743,623946.883234012,0.0,1.0
2001-03-12,25.38,26.38,25.25,25.81,403700,8.45665254813212,8.78985398816885,8.41333636092734,8.59992916734791,1211579.39760255,0.0,1.0
2001-03-13,25.13,25.75,23.81,25.31,459400,8.37335218812294,8.57993708094571,7.93352628727446,8.43332844732955,1378745.5418841,0.0,1.0
2001-03-14,24.81,25.25,23.97,23.97,182300,8.26672772731118,8.41333636092734,7.98683851768033,7.98683851768033,547116.482989709,0.0,1.0
2001-03-15,25.5,26.56,24.81,24.81,266300,8.49663672093653,8.84983024737546,8.26672772731118,8.26672772731118,799216.233791329,0.0,1.0
2001-03-16,25.19,25.97,24.81,25.48,228100,8.39334427452514,8.65324139775379,8.26672772731118,8.48997269213579,684570.870926783,0.0,1.0
2001-03-19,26.69,27.44,24.56,25.25,266500,8.89314643458023,9.14304751460778,8.183427367302,8.41333636092734,799816.471293238,0.0,1.0
2001-03-20,25.56,27.25,25.0,26.88,401800,8.51662880733873,9.0797392410008,8.33003600091816,8.95645470818721,1205877.14133442,0.0,1.0
2001-03-21,25.63,26.19,25.0,25.75,322600,8.5399529081413,8.72654571456187,8.33003600091816,8.57993708094571,968183.090578606,0.0,1.0
2001-03-22,24.98,25.75,24.81,25.16,432400,8.32337197211743,8.57993708094571,8.26672772731118,8.38334823132404,1297713.47912644,0.0,1.0
2001-03-23,24.81,27.94,24.13,25.5,912300,8.26672772731118,9.30964823462614,8.04015074808621,8.49663672093653,2737983.36495618,0.0,1.0
2001-03-26,26.75,27.06,25.5,25.88,225300,8.91313852098243,9.01643096739382,8.49663672093653,8.62325326815048,676167.545900062,0.0,1.0
2001-03-27,26.94,27.0,25.88,25.94,152600,8.97644679458941,8.99643888099162,8.62325326815048,8.64324535455269,457981.213956278,0.0,1.0
2001-03-28,25.5,26.13,25.0,26.0,531100,8.49663672093653,8.70655362815966,8.33003600091816,8.66323744095489,1593930.68631834,0.0,1.0
2001-03-29,24.63,26.13,23.69,24.98,522300,8.20675146810457,8.70655362815966,7.89354211447005,8.32337197211743,1567520.23623437,0.0,1.0
2001-03-30,24.56,24.94,23.69,24.88,531600,8.183427367302,8.31004391451596,7.89354211447005,8.29005182811376,1595431.28007312,0.0,1.0
2001-04-02,24.5,26.25,23.38,23.69,357900,8.1634352808998,8.74653780096407,7.79024966805867,7.89354211447005,1074125.00966548,0.0,1.0
2001-04-03,21.44,23.88,21.25,23.88,1221100,7.14383887438742,7.95685038807703,7.08053060078044,7.95685038807703,3664750.06790309,0.0,1.0
2001-04-04,21.31,22.25,19.13,19.75,1163200,7.10052268718264,7.41373204081716,6.37414354790258,6.58072844072535,3490981.31110054,0.0,1.0
2001-04-05,25.75,26.88,21.25,21.44,871300,8.57993708094571,8.95645470818721,7.08053060078044,7.14383887438742,2614934.67706491,0.0,1.0
2001-04-06,23.83,24.31,23.13,24.31,361900,7.94019031607519,8.10012700729282,7.70694930804948,8.10012700729282,1086129.75970365,0.0,1.0
2001-04-09,23.49,24.64,23.35,24.45,333600,7.8269018264627,8.21008348250494,7.78025362485756,8.14677520889796,1001196.15318358,0.0,1.0
2001-04-10,25.12,25.92,23.8,23.95,362600,8.37002017372257,8.63658132575195,7.93019427287409,7.9801744888796,1088230.59096033,0.0,1.0
2001-04-11,25.3,26.05,25.09,25.61,387700,8.42999643292918,8.67989751295673,8.36002413052147,8.53328887934057,1163560.39744986,0.0,1.0
2001-04-12,25.86,26.28,24.1,25.32,262100,8.61658923934975,8.75653384416517,8.03015470488511,8.43666046172991,786611.246251248,0.0,1.0
2001-04-16,25.63,26.34,24.75,26.34,262200,8.5399529081413,8.77652593056738,8.24673564090898,8.77652593056738,786911.365002203,0.0,1.0
2001-04-17,26.14,26.25,24.02,24.69,301000,8.70988564256003,8.74653780096407,8.00349858968217,8.22674355450678,903357.440372475,0.0,1.0
2001-04-18,27.8,29.0,26.1,26.1,683900,9.263000033021,9.66284176106507,8.69655758495856,8.69655758495856,2052512.13777653,0.0,1.0
2001-04-19,27.8,28.1,27.28,28.0,223500,9.263000033021,9.36296046503202,9.0897352842019,9.32964032102834,670765.408382884,0.0,1.0
2001-04-20,28.08,28.22,27.44,27.96,374700,9.35629643623128,9.40294463783642,9.14304751460778,9.31631226342687,1124544.9598258,0.0,1.0
2001-04-23,26.11,27.51,26.11,27.51,215100,8.69988959935893,9.16637161541035,8.69988959935893,9.16637161541035,645555.433302722,0.0,1.0
2001-04-24,25.51,26.07,25.38,25.95,243900,8.49996873533689,8.68656154175746,8.45665254813212,8.64657736895305,731989.633577564,0.0,1.0
2001-04-25,26.48,26.86,25.05,25.52,413900,8.82317413217252,8.94979067938647,8.34669607292,8.50330074973726,1242191.51019989,0.0,1.0
2001-04-26,26.99,27.5,25.61,25.61,347100,8.99310686659125,9.16303960100998,8.53328887934057,8.53328887934057,1041712.18456241,0.0,1.0
2001-04-27,27.07,27.3,26.49,27.3,129200,9.01976298179419,9.09639931300263,8.82650614657288,9.09639931300263,387753.426232969,0.0,1.0
2001-04-30,27.35,27.39,26.95,27.29,205700,9.11305938500447,9.12638744260594,8.97977880898978,9.09306729860227,617344.270713017,0.0,1.0
2001-05-01,26.84,27.4,26.0,27.39,257800,8.94312665058574,9.12971945700631,8.66323744095489,9.12638744260594,773706.139960213,0.0,1.0
2001-05-02,27.49,27.53,26.61,27.04,240700,9.15970758660961,9.17303564421108,8.86649031937729,9.00976693859308,722385.833547026,0.0,1.0
2001-05-03,26.33,27.57,26.3,27.3,103300,8.77319391616701,9.18636370181255,8.76319787296591,9.09639931300263,310022.669735803,0.0,1.0
2001-05-04,27.36,27.4,26.03,26.3,141600,9.11639139940484,9.12971945700631,8.67323348415599,8.76319787296591,424968.151351304,0.0,1.0
2001-05-07,26.74,27.2,26.35,27.0,67400,8.90980650658207,9.06307916899896,8.77985794496774,8.99643888099162,202280.038143205,0.0,1.0
2001-05-08,26.47,27.01,26.14,27.0,143300,8.81984211777215,8.99977089539198,8.70988564256003,8.99643888099162,430070.170117527,0.0,1.0
2001-05-09,26.59,26.86,25.75,26.65,184200,8.85982629057656,8.94979067938647,8.57993708094571,8.87981837697876,552818.73925784,0.0,1.0
2001-05-10,25.89,27.0,25.88,26.74,89400,8.62658528255085,8.99643888099162,8.62325326815048,8.90980650658207,268306.163353154,0.0,1.0
2001-05-11,25.37,26.2,25.2,25.83,150100,8.45332053373175,8.72987772896223,8.39667628892551,8.60659319614864,450478.24518242,0.0,1.0
2001-05-14,25.3,25.6,25.1,25.2,99500,8.42999643292918,8.5299568649402,8.36335614492184,8.39667628892551,298618.157199539,0.0,1.0
2001-05-15,26.15,26.45,25.05,25.06,204700,8.7132176569604,8.81317808897142,8.34669607292,8.35002808732037,614343.083203474,0.0,1.0
2001-05-16,27.51,27.65,25.49,25.5,207100,9.16637161541035,9.21301981701549,8.49330470653616,8.49663672093653,621545.933226377,0.0,1.0
2001-05-17,27.66,28.53,26.7,26.7,406200,9.21635183141585,9.50623708424781,8.8964784489806,8.8964784489806,1219082.36637641,0.0,1.0
2001-05-18,27.26,28.44,27.2,27.59,179600,9.08307125540117,9.4762489546445,9.06307916899896,9.19302773061328,539013.276713942,0.0,1.0
2001-05-21,28.53,28.75,27.05,27.28,227400,9.50623708424781,9.57954140105589,9.01309895299345,9.0897352842019,682470.039670102,0.0,1.0
2001-05-22,30.0,30.65,28.7,28.8,333500,9.9960432011018,10.2126241371257,9.56288132905405,9.59620147305772,1000896.03443263,0.0,1.0
2001-05-23,29.2,29.78,28.85,29.51,338700,9.72948204907241,9.92273888429372,9.61286154505956,9.8327744954838,1016502.20948225,0.0,1.0
2001-05-24,29.16,29.4,28.85,29.1,166000,9.71615399147094,9.79612233707976,9.61286154505956,9.69616190506874,498197.126584156,0.0,1.0
2001-05-25,26.69,27.75,26.51,27.4,485200,8.89314643458023,9.24633996101916,8.83317017537362,9.12971945700631,1456176.17963032,0.0,1.0
2001-05-29,26.29,26.75,26.01,26.5,224400,8.75986585856554,8.91313852098243,8.66656945535526,8.82983816097325,673466.477141473,0.0,1.0
2001-05-30,24.8,26.2,24.64,26.13,442100,8.26339571291082,8.72987772896223,8.21008348250494,8.70655362815966,1326824.99796901,0.0,1.0
2001-05-31,25.45,26.5,25.0,25.25,208500,8.47997664893469,8.82983816097325,8.33003600091816,8.41333636092734,625747.595739738,0.0,1.0
2001-06-01,26.55,26.85,25.32,25.35,299300,8.84649823297509,8.94645866498611,8.43666046172991,8.44665650493102,898255.421606252,0.0,1.0
2001-06-04,26.15,26.72,26.11,26.19,83900,8.7132176569604,8.90314247778133,8.69988959935893,8.72654571456187,251799.632050667,0.0,1.0
2001-06-05,27.04,27.25,26.0,26.4,105800,9.00976693859308,9.0797392410008,8.66323744095489,8.79651801696958,317525.638509661,0.0,1.0
2001-06-06,26.0,27.0,25.57,26.6,182200,8.66323744095489,8.99643888099162,8.5199608217391,8.86315830497693,546816.364238754,0.0,1.0
2001-06-07,27.03,27.03,25.76,25.96,83200,9.00643492419272,9.00643492419272,8.58326909534608,8.64990938335342,249698.800793986,0.0,1.0
2001-06-08,25.95,26.57,25.8,26.57,192600,8.64657736895305,8.85316226177582,8.59659715294754,8.85316226177582,578028.714338002,0.0,1.0
2001-06-11,25.45,26.04,24.48,26.04,142200,8.47997664893469,8.67656549855636,8.15677125209906,8.67656549855636,426768.86385703,0.0,1.0
2001-06-12,25.3,25.97,24.5,24.5,93700,8.42999643292918,8.65324139775379,8.1634352808998,8.1634352808998,281211.269644189,0.0,1.0
2001-06-13,25.62,25.75,25.05,25.32,60100,8.53662089374093,8.57993708094571,8.34669607292,8.43666046172991,180371.369323541,0.0,1.0
2001-06-14,25.44,25.62,24.84,25.6,195900,8.47664463453432,8.53662089374093,8.27672377051229,8.5299568649402,587932.633119495,0.0,1.0
2001-06-15,23.8,25.5,23.26,25.47,479000,7.93019427287409,8.49663672093653,7.75026549525426,8.48664067773542,1437568.81707115,0.0,1.0
2001-06-18,23.55,24.02,23.0,24.01,176400,7.84689391286491,8.00349858968217,7.66363312084471,8.0001665752818,529409.476683404,0.0,1.0
2001-06-19,23.26,24.39,23.02,23.69,123400,7.75026549525426,8.12678312249576,7.67029714964544,7.89354211447005,370346.538677619,0.0,1.0
2001-06-20,20.95,22.8,20.77,22.1,688300,6.98057016876942,7.59699283283736,6.92059390956281,7.36375182481166,2065717.36281852,0.0,1.0
2001-06-21,19.64,21.3,19.52,20.86,1070300,6.54407628232131,7.09719067278227,6.5040921095169,6.95058203916611,3212170.99146399,0.0,1.0
2001-06-22,20.07,20.53,19.47,19.51,422600,6.6873529015371,6.840625563954,6.48743203751506,6.50076009511653,1268301.84153292,0.0,1.0
2001-06-25,19.15,20.5,18.57,20.37,390600,6.38080757670331,6.83062952075289,6.18755074148201,6.78731333354812,1172263.84122754,0.0,1.0
2001-06-26,18.61,19.15,18.0,18.42,559200,6.20087879908348,6.38080757670331,5.99762592066108,6.1375705254765,1678264.05533651,0.0,1.0
2001-06-27,18.0,19.3,18.0,18.62,384700,5.99762592066108,6.43078779270882,5.99762592066108,6.20421081348385,1154556.83492123,0.0,1.0
2001-06-28,18.83,19.1,18.11,18.49,646400,6.27418311589156,6.36414750470148,6.03427807906512,6.16089462627907,1939967.60616866,0.0,1.0
2001-06-29,20.5,22.5,18.82,19.06,962900,6.83062952075289,7.49703240082635,6.27085110149119,6.35081944710001,2889843.45293906,0.0,1.0
2001-07-02,21.15,22.09,20.4,20.61,489300,7.04721045677677,7.36041981041129,6.79730937674922,6.86728167915693,1468481.04841944,0.0,1.0
2001-07-03,21.31,21.48,20.46,21.25,377900,7.10052268718264,7.15716693198889,6.81730146315142,7.08053060078044,1134148.75985634,0.0,1.0
2001-07-05,20.05,20.61,20.0,20.47,135600,6.68068887273637,6.86728167915693,6.66402880073453,6.82063347755179,406961.026294045,0.0,1.0
2001-07-06,19.0,20.45,18.48,20.38,372600,6.3308273606978,6.81396944875106,6.15756261187871,6.79064534794849,1118242.46605576,0.0,1.0
2001-07-09,19.0,20.0,18.56,18.79,183200,6.3308273606978,6.66402880073453,6.18421872708164,6.26085505829009,549817.551748297,0.0,1.0
2001-07-10,18.61,19.45,18.1,19.24,247100,6.20087879908348,6.48076800871433,6.03094606466475,6.41079570630662,741593.433608102,0.0,1.0
2001-07-11,18.8,19.02,17.85,18.0,181800,6.26418707269046,6.33749138949854,5.94764570465557,5.99762592066108,545615.889234937,0.0,1.0
2001-07-12,19.23,19.55,18.9,19.0,380900,6.40746369190625,6.514088152718,6.29750721669413,6.3308273606978,1143152.32238497,0.0,1.0
2001-07-13,20.32,20.65,18.85,19.3,527900,6.77065326154628,6.8806097367584,6.2808471446923,6.43078779270882,1584326.88628781,0.0,1.0
2001-07-16,20.79,21.33,19.15,19.35,482900,6.92725793836354,7.10718671598338,6.38080757670331,6.44744786471066,1449273.44835837,0.0,1.0
2001-07-17,21.88,21.96,20.25,20.6,578400,7.29044750800358,7.31710362320651,6.74732916074371,6.86394966475657,1735886.85551973,0.0,1.0
2001-07-18,21.5,21.9,21.35,21.83,505900,7.16383096078962,7.29711153680431,7.11385074478411,7.27378743600174,1518300.76107786,0.0,1.0
2001-07-19,22.54,23.0,21.5,21.98,190200,7.51036045842782,7.66363312084471,7.16383096078962,7.32376765200725,570825.864315099,0.0,1.0
2001-07-20,23.95,24.18,22.4,22.4,272100,7.9801744888796,8.05681082008805,7.46371225682267,7.46371225682267,816623.121346679,0.0,1.0
2001-07-23,25.5,25.9,23.71,24.0,720400,8.49663672093653,8.62991729695122,7.90020614327079,7.99683456088144,2162055.48187485,0.0,1.0
2001-07-24,23.9,25.35,23.6,25.35,717600,7.96351441687776,8.44665650493102,7.86355398486675,8.44665650493102,2153652.15684813,0.0,1.0
2001-07-25,23.85,24.33,23.5,23.85,365100,7.94685434487593,8.10679103609356,7.83023384086307,7.94685434487593,1095733.55973419,0.0,1.0
2001-07-26,24.8,24.95,23.67,23.67,796900,8.26339571291082,8.31337592891633,7.88687808566932,7.88687808566932,2391646.3263549,0.0,1.0
2001-07-27,24.79,25.31,24.75,24.99,354700,8.26006369851045,8.43332844732955,8.24673564090898,8.3267039865178,1064521.20963494,0.0,1.0
2001-07-30,24.38,24.84,23.75,24.84,173800,8.12345110809539,8.27672377051229,7.91353420087225,8.27672377051229,521606.389158592,0.0,1.0
2001-07-31,23.25,24.72,23.25,24.09,183000,7.74693348085389,8.23673959770788,7.74693348085389,8.02682269048474,549217.314246389,0.0,1.0
2001-08-01,24.6,24.8,23.53,23.99,424500,8.19675542490347,8.26339571291082,7.84022988406417,7.99350254648107,1274004.09780105,0.0,1.0
2001-08-02,24.05,24.82,23.98,24.79,227700,8.01349463288327,8.27005974171155,7.9901705320807,8.26006369851045,683370.395922966,0.0,1.0
2001-08-03,24.1,24.28,23.75,24.28,96600,8.03015470488511,8.09013096409172,7.91353420087225,8.09013096409172,289914.713421864,0.0,1.0
2001-08-06,23.31,24.33,22.8,24.09,119900,7.76692556725609,8.10679103609356,7.59699283283736,8.02682269048474,359842.382394219,0.0,1.0
2001-08-07,23.41,23.54,22.6,23.27,230800,7.80024571125977,7.84356189846454,7.53035254483002,7.75359750965463,692674.077202549,0.0,1.0
2001-08-08,22.84,23.65,22.6,23.15,106000,7.61032089043883,7.88021405686858,7.53035254483002,7.71361333685022,318125.876011569,0.0,1.0
2001-08-09,22.86,23.38,22.43,23.38,130400,7.61698491923957,7.79024966805867,7.47370830002377,7.79024966805867,391354.851244421,0.0,1.0
2001-08-10,23.2,23.47,22.57,22.66,80700,7.73027340885205,7.82023779766197,7.52035650162892,7.55034463123222,242195.832020129,0.0,1.0
2001-08-13,24.42,24.7,22.85,22.86,196800,8.13677916569686,8.23007556890714,7.6136529048392,7.61698491923957,590633.701878084,0.0,1.0
2001-08-14,24.39,24.99,24.3,24.45,239300,8.12678312249576,8.3267039865178,8.09679499289245,8.14677520889796,718184.171033665,0.0,1.0
2001-08-15,23.79,24.55,23.26,24.38,103800,7.92686225847372,8.18009535290164,7.75026549525426,8.12345110809539,311523.263490575,0.0,1.0
2001-08-16,23.95,24.07,23.02,23.8,134600,7.9801744888796,8.02015866168401,7.67029714964544,7.93019427287409,403959.838784502,0.0,1.0
2001-08-17,23.02,23.8,22.3,23.22,185300,7.67029714964544,7.93019427287409,7.430392112819,7.73693743765279,556120.045518338,0.0,1.0
2001-08-20,23.0,23.2,22.51,23.09,81900,7.66363312084471,7.73027340885205,7.50036441522671,7.69362125044801,245797.25703158,0.0,1.0
2001-08-21,22.38,23.9,22.26,23.1,63500,7.45704822802194,7.96351441687776,7.41706405521753,7.69695326484838,190575.406855987,0.0,1.0
2001-08-22,23.27,23.4,22.62,22.62,71600,7.75359750965463,7.7969136968594,7.53701657363075,7.53701657363075,214885.025683286,0.0,1.0
2001-08-23,23.21,23.95,22.76,22.94,296400,7.73360542325242,7.9801744888796,7.5836647752359,7.64364103444251,889551.977828577,0.0,1.0
2001-08-24,23.43,23.65,22.71,22.9,189600,7.8069097400605,7.88021405686858,7.56700470323406,7.63031297684104,569025.151809373,0.0,1.0
2001-08-27,24.01,24.2,23.15,23.15,143900,8.0001665752818,8.06347484888878,7.71361333685022,7.71361333685022,431870.882623253,0.0,1.0
2001-08-28,23.95,24.11,23.74,23.91,296800,7.9801744888796,8.03348671928548,7.91020218647189,7.96684643127813,890752.452832394,0.0,1.0
2001-08-29,23.85,24.8,23.42,24.13,182500,7.94685434487593,8.26339571291082,7.80357772566014,8.04015074808621,547716.720491617,0.0,1.0
2001-08-30,23.01,23.73,22.82,23.73,114100,7.66696513524508,7.90687017207152,7.6036568616381,7.90687017207152,342435.494838868,0.0,1.0
2001-08-31,23.15,23.29,22.99,23.2,104000,7.71361333685022,7.76026153845536,7.66030110644434,7.73027340885205,312123.500992483,0.0,1.0
2001-09-04,22.69,23.22,22.67,22.99,176000,7.56034067443332,7.73693743765279,7.55367664563259,7.66030110644434,528209.001679587,0.0,1.0
2001-09-05,21.05,22.69,20.66,22.68,250900,7.01389031277309,7.56034067443332,6.88394175115877,7.55700866003296,752997.946144366,0.0,1.0
2001-09-06,20.74,21.24,20.18,20.64,209300,6.91059786636171,7.07719858638007,6.72400505994114,6.87727772235804,628148.545747372,0.0,1.0
2001-09-07,20.73,21.37,20.48,20.95,129200,6.90726585196134,7.12051477358485,6.82396549195216,6.98057016876942,387753.426232969,0.0,1.0
2001-09-10,20.25,20.46,19.63,20.3,174400,6.74732916074371,6.81730146315142,6.54074426792094,6.76398923274555,523407.101664318,0.0,1.0
2001-09-17,19.45,19.8,18.4,18.5,948300,6.48076800871433,6.59738851272718,6.13090649667577,6.16422664067944,2846026.11529973,0.0,1.0
2001-09-18,19.05,19.4,19.0,19.25,478200,6.34748743269964,6.46410793671249,6.3308273606978,6.41412772070699,1435167.86706351,0.0,1.0
2001-09-19,19.07,19.39,18.65,19.39,245400,6.35415146150037,6.46077592231213,6.21420685668495,6.46077592231213,736491.414841879,0.0,1.0
2001-09-20,19.05,19.32,18.5,19.32,672500,6.34748743269964,6.43745182150956,6.16422664067944,6.43745182150956,2018298.60016774,0.0,1.0
2001-09-21,18.71,18.96,18.47,18.96,522000,6.23419894308715,6.31749930309633,6.15423059747834,6.31749930309633,1566619.8799815,0.0,1.0
2001-09-24,20.86,21.03,19.08,19.09,222400,6.95058203916611,7.00722628397236,6.35748347590074,6.36081549030111,667464.102122387,0.0,1.0
2001-09-25,20.27,21.06,19.86,21.0,101400,6.75399318954445,7.01722232717346,6.61738059912939,6.99723024077126,304320.413467671,0.0,1.0
2001-09-26,19.07,20.19,18.75,20.19,188600,6.35415146150037,6.72733707434151,6.24752700068862,6.72733707434151,566023.96429983,0.0,1.0
2001-09-27,18.37,19.72,18.21,19.07,412000,6.12091045347467,6.57073239752425,6.06759822306879,6.35415146150037,1236489.25393176,0.0,1.0
2001-09-28,19.1,19.18,18.25,18.49,330300,6.36414750470148,6.39080361990441,6.08092628067026,6.16089462627907,991292.234402088,0.0,1.0
2001-10-01,18.43,19.02,18.13,18.96,293100,6.14090253987687,6.33749138949854,6.04094210786585,6.31749930309633,879648.059047084,0.0,1.0
2001-10-02,19.23,19.42,18.0,18.2,132500,6.40746369190625,6.47077196551323,5.99762592066108,6.06426620866842,397657.345014462,0.0,1.0
2001-10-03,19.96,20.6,18.3,20.6,151900,6.65070074313306,6.86394966475657,6.09758635267209,6.86394966475657,455880.382699598,0.0,1.0
2001-10-04,20.08,21.59,19.91,21.59,124300,6.69068491593747,7.19381909039293,6.63404067113122,7.19381909039293,373047.607436208,0.0,1.0
2001-10-05,21.05,21.3,19.81,21.3,116600,7.01389031277309,7.09719067278227,6.60072052712755,7.09719067278227,349938.463612726,0.0,1.0
2001-10-08,21.46,21.74,20.46,21.74,126600,7.15050290318815,7.24379930639843,6.81730146315142,7.24379930639843,379950.338708157,0.0,1.0
2001-10-09,20.68,21.39,20.0,21.0,109400,6.8906057799595,7.12717880238558,6.66402880073453,6.99723024077126,328329.913544016,0.0,1.0
2001-10-10,22.43,22.55,20.08,20.2,527500,7.47370830002377,7.51369247282818,6.69068491593747,6.73066908874187,1583126.41128399,0.0,1.0
2001-10-11,23.03,23.03,22.01,22.45,137800,7.67362916404581,7.67362916404581,7.33376369520835,7.48037232882451,413563.63881504,0.0,1.0
2001-10-12,23.51,23.96,22.5,22.65,166200,7.83356585526344,7.98350650327997,7.49703240082635,7.54701261683185,498797.364086064,0.0,1.0
2001-10-15,23.7,25.11,23.61,23.96,427900,7.89687412887042,8.3666881593222,7.86688599926711,7.98350650327997,1284208.1353335,0.0,1.0
2001-10-16,23.18,24.0,22.81,23.82,267600,7.72360938005132,7.99683456088144,7.60032484723773,7.93685830167483,803117.777553735,0.0,1.0
2001-10-17,22.67,23.9,22.53,23.3,249200,7.55367664563259,7.96351441687776,7.50702844402745,7.76359355285573,747895.927378142,0.0,1.0
2001-10-18,23.01,23.24,22.5,22.51,100500,7.66696513524508,7.74360146645352,7.49703240082635,7.50036441522671,301619.344709082,0.0,1.0
2001-10-19,24.18,24.2,22.5,22.51,159200,8.05681082008805,8.06347484888878,7.49703240082635,7.50036441522671,477789.051519262,0.0,1.0
2001-10-22,23.1,24.2,22.46,24.17,201800,7.69695326484838,8.06347484888878,7.48370434322488,8.05347880568768,605639.639425799,0.0,1.0
2001-10-23,23.0,23.38,22.41,23.0,219800,7.66363312084471,7.79024966805867,7.46704427122304,7.66363312084471,659661.014597575,0.0,1.0
2001-10-24,23.97,24.0,22.52,23.0,106100,7.98683851768033,7.99683456088144,7.50369642962708,7.66363312084471,318425.994762524,0.0,1.0
2001-10-25,24.9,24.9,23.02,23.58,134300,8.29671585691449,8.29671585691449,7.67029714964544,7.85688995606601,403059.482531639,0.0,1.0
2001-10-26,24.54,24.97,24.2,24.55,140400,8.17676333850127,8.32003995771706,8.06347484888878,8.18009535290164,421366.726339852,0.0,1.0
2001-10-29,23.1,24.59,22.95,24.58,167200,7.69695326484838,8.1934234105031,7.64697304884287,8.19009139610274,501798.551595608,0.0,1.0
2001-10-30,22.3,23.34,22.2,23.34,93600,7.430392112819,7.7769216104572,7.39707196881533,7.7769216104572,280911.150893235,0.0,1.0
2001-10-31,23.2,23.55,22.39,22.49,268800,7.73027340885205,7.84689391286491,7.46038024242231,7.49370038642598,806719.202565188,0.0,1.0
2001-11-01,23.1,23.63,22.55,23.26,186400,7.69695326484838,7.87355002806785,7.51369247282818,7.75026549525426,559421.351778835,0.0,1.0
2001-11-02,23.68,23.87,22.47,22.81,106000,7.89021010006968,7.95351837367666,7.48703635762524,7.60032484723773,318125.876011569,0.0,1.0
2001-11-05,23.81,24.33,23.75,23.95,105600,7.93352628727446,8.10679103609356,7.91353420087225,7.9801744888796,316925.401007752,0.0,1.0
2001-11-06,24.3,24.31,23.32,23.8,84000,8.09679499289245,8.10012700729282,7.77025758165646,7.93019427287409,252099.750801621,0.0,1.0
2001-11-07,24.6,24.6,23.89,24.6,197600,8.19675542490347,8.19675542490347,7.9601824024774,8.19675542490347,593034.651885718,0.0,1.0
2001-11-08,24.96,25.33,24.45,24.45,315600,8.31670794331669,8.43999247613028,8.14677520889796,8.14677520889796,947174.778011805,0.0,1.0
2001-11-09,24.96,25.2,24.45,24.6,153200,8.31670794331669,8.39667628892551,8.14677520889796,8.19675542490347,459781.926462004,0.0,1.0
2001-11-12,24.31,25.09,23.95,24.99,152800,8.10012700729282,8.36002413052147,7.9801744888796,8.3267039865178,458581.451458187,0.0,1.0
2001-11-13,25.42,25.49,24.64,24.64,150700,8.46998060573359,8.49330470653616,8.21008348250494,8.21008348250494,452278.957688146,0.0,1.0
2001-11-14,26.06,26.06,24.81,24.81,121400,8.68322952735709,8.68322952735709,8.26672772731118,8.26672772731118,364344.163658533,0.0,1.0
2001-11-15,26.1,26.75,24.98,24.99,142000,8.69655758495856,8.91313852098243,8.32337197211743,8.3267039865178,426168.626355121,0.0,1.0
2001-11-16,26.85,26.99,26.1,26.15,135300,8.94645866498611,8.99310686659125,8.69655758495856,8.7132176569604,406060.670041182,0.0,1.0
2001-11-19,27.25,27.6,26.36,26.55,169400,9.0797392410008,9.19635974501365,8.78318995936811,8.84649823297509,508401.164116602,0.0,1.0
2001-11-20,26.15,27.25,25.95,26.74,150600,8.7132176569604,9.0797392410008,8.64657736895305,8.90980650658207,451978.838937192,0.0,1.0
2001-11-21,26.15,26.17,25.76,26.17,119100,8.7132176569604,8.71988168576113,8.58326909534608,8.71988168576113,357441.432386584,0.0,1.0
2001-11-23,26.83,27.0,26.1,27.0,16100,8.93979463618537,8.99643888099162,8.69655758495856,8.99643888099162,48319.118903644,0.0,1.0
2001-11-26,27.82,27.82,26.5,26.5,222000,9.26966406182173,9.26966406182173,8.82983816097325,8.82983816097325,666263.62711857,0.0,1.0
2001-11-27,27.52,27.78,26.99,27.34,90800,9.16970362981071,9.25633600422026,8.99310686659125,9.1097273706041,272507.825866514,0.0,1.0
2001-11-28,26.61,27.63,26.5,27.63,154800,8.86649031937729,9.20635578821475,8.82983816097325,9.20635578821475,464583.826477273,0.0,1.0
2001-11-29,28.25,28.25,26.52,26.52,205800,9.41294068103752,9.41294068103752,8.83650218977399,8.83650218977399,617644.389463971,0.0,1.0
2001-11-30,26.11,27.51,25.1,27.5,307400,8.69988959935893,9.16637161541035,8.36335614492184,9.16303960100998,922565.040433551,0.0,1.0
2001-12-03,25.53,26.32,25.0,26.32,332500,8.50663276413763,8.76986190176664,8.33003600091816,8.76986190176664,997894.846923083,0.0,1.0
2001-12-04,26.18,26.27,25.25,25.63,363100,8.7232137001615,8.75320182976481,8.41333636092734,8.5399529081413,1089731.1847151,0.0,1.0
2001-12-05,28.8,28.99,26.24,26.29,459400,9.59620147305772,9.6595097466647,8.7432057865637,8.75986585856554,1378745.5418841,0.0,1.0
2001-12-06,28.2,28.82,27.8,28.82,202900,9.39628060903569,9.60286550185846,9.263000033021,9.60286550185846,608940.945686296,0.0,1.0
2001-12-07,28.1,28.6,27.6,28.6,164900,9.36296046503202,9.52956118505038,9.19635974501365,9.52956118505038,494895.820323658,0.0,1.0
2001-12-10,27.77,28.4,27.34,28.4,61700,9.2530039898199,9.46292089704303,9.1097273706041,9.46292089704303,185173.26933881,0.0,1.0
2001-12-11,27.67,28.3,27.15,27.77,80200,9.21968384581622,9.42960075303936,9.04641909699712,9.2530039898199,240695.238265357,0.0,1.0
2001-12-12,28.1,28.19,27.52,27.61,441400,9.36296046503202,9.39294859463532,9.16970362981071,9.19969175941402,1324724.16671233,0.0,1.0
2001-12-13,26.58,28.0,26.34,28.0,109700,8.85649427617619,9.32964032102834,8.77652593056738,9.32964032102834,329230.269796879,0.0,1.0
2001-12-14,26.2,26.93,26.0,26.57,231400,8.72987772896223,8.97311478018904,8.66323744095489,8.85316226177582,694474.789708275,0.0,1.0
2001-12-17,27.06,27.12,26.03,26.2,123000,9.01643096739382,9.03642305379602,8.67323348415599,8.72987772896223,369146.063673802,0.0,1.0
2001-12-18,27.52,27.96,27.27,27.3,85400,9.16970362981071,9.31631226342687,9.08640326980153,9.09639931300263,256301.413314981,0.0,1.0
2001-12-19,26.79,27.85,26.79,27.04,200200,8.9264665785839,9.27966010502283,8.9264665785839,9.00976693859308,600837.73941053,0.0,1.0
2001-12-20,25.76,26.91,25.31,26.77,224000,8.58326909534608,8.96645075138831,8.43332844732955,8.91980254978317,672266.002137656,0.0,1.0
2001-12-21,25.7,25.9,25.39,25.4,428800,8.56327700894387,8.62991729695122,8.45998456253249,8.46331657693285,1286909.20409208,0.0,1.0
2001-12-24,25.99,27.15,25.55,25.61,136600,8.65990542655452,9.04641909699712,8.51329679293836,8.53328887934057,409962.213803588,0.0,1.0
2001-12-26,26.03,26.73,25.5,25.99,121000,8.67323348415599,8.9064744921817,8.49663672093653,8.65990542655452,363143.688654716,0.0,1.0
2001-12-27,26.3,26.42,26.07,26.14,225600,8.76319787296591,8.80318204577032,8.68656154175746,8.70988564256003,677067.902152925,0.0,1.0
2001-12-28,26.41,26.45,26.03,26.19,162700,8.79985003136995,8.81317808897142,8.67323348415599,8.72654571456187,488293.207802663,0.0,1.0
2001-12-31,25.52,26.29,25.15,26.14,248800,8.50330074973726,8.75986585856554,8.38001621692367,8.70988564256003,746695.452374325,0.0,1.0
2002-01-02,27.29,27.5,25.46,25.6,198600,9.09306729860227,9.16303960100998,8.48330866333506,8.5299568649402,596035.839395261,0.0,1.0
2002-01-03,27.55,28.0,27.05,28.0,170300,9.17969967301181,9.32964032102834,9.01309895299345,9.32964032102834,511102.232875191,0.0,1.0
2002-01-04,28.02,28.21,24.6,24.75,899100,9.33630434982908,9.39961262343605,8.19675542490347,8.24673564090898,2698367.68983021,0.0,1.0
2002-01-07,28.7,29.38,28.1,28.24,434700,9.56288132905405,9.78945830827903,9.36296046503202,9.40960866663716,1304616.21039839,0.0,1.0
2002-01-08,28.88,28.99,28.38,28.75,258600,9.62285758826066,9.6595097466647,9.4562568682423,9.57954140105589,776107.089967847,0.0,1.0
2002-01-09,28.81,29.75,28.52,28.52,152900,9.59953348745809,9.91274284109261,9.50290506984744,9.50290506984744,458881.570209141,0.0,1.0
2002-01-10,28.71,28.98,28.55,28.8,166700,9.56621334345442,9.65617773226433,9.51290111304854,9.59620147305772,500297.957840836,0.0,1.0
2002-01-11,28.8,29.74,28.26,28.56,297800,9.59620147305772,9.90941082669225,9.41627269543789,9.51623312744891,893753.640341938,0.0,1.0
2002-01-14,27.82,29.65,27.26,28.89,308600,9.26966406182173,9.87942269708894,9.08307125540117,9.62618960266103,926166.465445003,0.0,1.0
2002-01-15,28.5,28.5,27.69,27.69,200500,9.49624104104671,9.49624104104671,9.22634787461696,9.22634787461696,601738.095663393,0.0,1.0
2002-01-16,27.67,28.2,27.6,28.0,189100,9.21968384581622,9.39628060903569,9.19635974501365,9.32964032102834,567524.558054602,0.0,1.0
2002-01-17,27.97,28.24,27.29,27.75,152300,9.31964427782724,9.40960866663716,9.09306729860227,9.24633996101916,457080.857703415,0.0,1.0
2002-01-18,27.79,28.17,27.26,27.71,185300,9.25966801862063,9.38628456583459,9.08307125540117,9.23301190341769,556120.045518338,0.0,1.0
2002-01-22,26.93,27.78,26.77,27.46,134100,8.97311478018904,9.25633600422026,8.91980254978317,9.14971154340851,402459.245029731,0.0,1.0
2002-01-23,27.33,27.5,26.67,27.5,106200,9.10639535620373,9.16303960100998,8.8864824057795,9.16303960100998,318726.113513478,0.0,1.0
2002-01-24,27.0,27.7,26.75,27.06,125100,8.99643888099162,9.22967988901732,8.91313852098243,9.01643096739382,375448.557443842,0.0,1.0
2002-01-25,27.38,27.4,26.75,26.9,72000,9.12305542820557,9.12971945700631,8.91313852098243,8.96311873698794,216085.500687104,0.0,1.0
2002-01-28,27.4,27.55,27.0,27.0,75700,9.12971945700631,9.17969967301181,8.99643888099162,8.99643888099162,227189.894472413,0.0,1.0
2002-01-29,26.87,27.75,26.33,27.5,130300,8.95312269378684,9.24633996101916,8.77319391616701,9.16303960100998,391054.732493467,0.0,1.0
2002-01-30,27.08,27.12,26.06,26.89,144500,9.02309499619455,9.03642305379602,8.68322952735709,8.95978672258758,433671.595128979,0.0,1.0
2002-01-31,26.88,27.35,26.41,27.07,334700,8.95645470818721,9.11305938500447,8.79985003136995,9.01976298179419,1004497.45944408,0.0,1.0
2002-02-01,26.78,27.04,26.4,27.04,290600,8.92313456418354,9.00976693859308,8.79651801696958,9.00976693859308,872145.090273226,0.0,1.0
2002-02-04,25.75,26.81,25.66,26.5,162300,8.57993708094571,8.93313060738464,8.5499489513424,8.82983816097325,487092.732798846,0.0,1.0
2002-02-05,26.0,26.26,25.0,25.5,130100,8.66323744095489,8.74986981536444,8.33003600091816,8.49663672093653,390454.494991558,0.0,1.0
2002-02-06,25.41,26.13,25.27,26.0,145500,8.46664859133322,8.70655362815966,8.42000038972808,8.66323744095489,436672.782638522,0.0,1.0
2002-02-07,24.78,25.78,24.75,25.58,100900,8.25673168411008,8.58993312414681,8.24673564090898,8.52329283613946,302819.8197129,0.0,1.0
2002-02-08,25.77,25.84,24.74,24.74,152900,8.58660110974644,8.60992521054901,8.24340362650861,8.24340362650861,458881.570209141,0.0,1.0
2002-02-11,25.89,25.9,25.23,25.55,208900,8.62658528255085,8.62991729695122,8.40667233212661,8.51329679293836,626948.070743555,0.0,1.0
2002-02-12,25.64,25.85,24.93,25.74,153400,8.54328492254167,8.61325722494938,8.30671190011559,8.57660506654534,460382.163963912,0.0,1.0
2002-02-13,25.91,26.19,25.4,25.6,49500,8.63324931135158,8.72654571456187,8.46331657693285,8.5299568649402,148558.781722384,0.0,1.0
2002-02-14,25.97,26.1,25.71,25.92,152000,8.65324139775379,8.69655758495856,8.56660902334424,8.63658132575195,456180.501450552,0.0,1.0
2002-02-15,25.06,25.84,25.03,25.84,205000,8.35002808732037,8.60992521054901,8.34003204411927,8.60992521054901,615243.439456337,0.0,1.0
2002-02-19,24.45,25.13,24.41,25.02,244000,8.14677520889796,8.37335218812294,8.13344715129649,8.3367000297189,732289.752328518,0.0,1.0
2002-02-20,24.76,25.33,24.26,25.33,171900,8.25006765530935,8.43999247613028,8.08346693529099,8.43999247613028,515904.13289046,0.0,1.0
2002-02-21,24.41,25.02,24.34,24.76,159100,8.13344715129649,8.3367000297189,8.11012305049392,8.25006765530935,477488.932768308,0.0,1.0
2002-02-22,24.7,25.2,24.07,24.41,153400,8.23007556890714,8.39667628892551,8.02015866168401,8.13344715129649,460382.163963913,0.0,1.0
2002-02-25,24.78,25.18,24.5,24.8,181900,8.25673168411008,8.39001226012477,8.1634352808998,8.26339571291082,545916.007985891,0.0,1.0
2002-02-26,25.13,25.26,24.27,24.28,198700,8.37335218812294,8.41666837532771,8.08679894969135,8.09013096409172,596335.958146215,0.0,1.0
2002-02-27,24.22,25.69,24.13,25.27,340400,8.07013887768952,8.55994499454351,8.04015074808621,8.42000038972808,1021604.22824847,0.0,1.0
2002-02-28,24.1,24.75,23.4,24.75,314100,8.03015470488511,8.24673564090898,7.7969136968594,8.24673564090898,942672.99674749,0.0,1.0
2002-03-01,25.4,25.4,24.04,24.5,124200,8.46331657693285,8.46331657693285,8.01016261848291,8.1634352808998,372747.488685254,0.0,1.0
2002-03-04,26.11,26.29,23.94,25.36,161800,8.69988959935893,8.75986585856554,7.97684247447923,8.44998851933138,485592.139044075,0.0,1.0
2002-03-05,27.06,27.3,25.15,25.5,195600,9.01643096739382,9.09639931300263,8.38001621692367,8.49663672093653,587032.276866632,0.0,1.0
2002-03-06,28.17,28.18,26.3,27.15,241700,9.38628456583459,9.38961658023495,8.76319787296591,9.04641909699712,725387.021056569,0.0,1.0
2002-03-07,27.22,28.5,27.01,28.2,150700,9.0697431977997,9.49624104104671,8.99977089539198,9.39628060903569,452278.957688146,0.0,1.0
2002-03-08,28.29,28.42,27.49,27.49,104000,9.42626873863899,9.46958492584377,9.15970758660961,9.15970758660961,312123.500992483,0.0,1.0
2002-03-11,28.12,28.25,27.65,28.25,99800,9.36962449383275,9.41294068103752,9.21301981701549,9.41294068103752,299518.513452402,0.0,1.0
2002-03-12,27.04,27.74,26.82,27.74,138800,9.00976693859308,9.24300794661879,8.936462621785,9.24300794661879,416564.826324583,0.0,1.0
2002-03-13,27.0,27.25,26.3,26.79,99900,8.99643888099162,9.0797392410008,8.76319787296591,8.9264665785839,299818.632203356,0.0,1.0
2002-03-14,27.32,27.52,26.67,27.52,125500,9.10306334180337,9.16970362981071,8.8864824057795,9.16970362981071,376649.03244766,0.0,1.0
2002-03-15,27.4,27.56,26.51,26.71,139400,9.12971945700631,9.18303168741218,8.83317017537362,8.89981046338097,418365.538830309,0.0,1.0
2002-03-18,27.8,27.8,26.8,27.49,123500,9.263000033021,9.263000033021,8.92979859298427,9.15970758660961,370646.657428574,0.0,1.0
2002-03-19,26.25,27.8,26.2,27.79,140900,8.74653780096407,9.263000033021,8.72987772896223,9.25966801862063,422867.320094624,0.0,1.0
2002-03-20,24.93,25.25,24.1,24.41,335500,8.30671190011559,8.41333636092734,8.03015470488511,8.13344715129649,1006898.40945171,0.0,1.0
2002-03-21,25.1,25.17,24.51,25.17,202000,8.36335614492184,8.38668024572441,8.16676729530017,8.38668024572441,606239.876927707,0.0,1.0
2002-03-22,24.86,25.69,24.85,25.09,170100,8.28338779931302,8.55994499454351,8.28005578491265,8.36002413052147,510501.995373282,0.0,1.0
2002-03-25,24.42,25.4,24.39,25.19,200000,8.13677916569686,8.46331657693285,8.12678312249576,8.39334427452514,600237.501908622,0.0,1.0
2002-03-26,23.62,24.7,23.52,24.7,249000,7.87021801366748,8.23007556890714,7.83689786966381,8.23007556890714,747295.689876234,0.0,1.0
2002-03-27,24.04,24.08,23.4,23.51,230400,8.01016261848291,8.02349067608437,7.7969136968594,7.83356585526344,691473.602198731,0.0,1.0
2002-03-28,24.14,24.15,23.7,23.8,128700,8.04348276248658,8.04681477688695,7.89687412887042,7.93019427287409,386252.832478198,0.0,1.0
2002-04-01,24.18,24.22,23.61,24.22,124300,8.05681082008805,8.07013887768952,7.86688599926711,8.07013887768952,373047.607436208,0.0,1.0
2002-04-02,23.83,24.07,23.51,24.0,257300,7.94019031607519,8.02015866168401,7.83356585526344,7.99683456088144,772205.546205441,0.0,1.0
2002-04-03,23.78,23.99,23.6,23.81,51700,7.92353024407336,7.99350254648107,7.86355398486675,7.93352628727446,155161.394243379,0.0,1.0
2002-04-04,23.6,24.1,23.41,23.71,72000,7.86355398486675,8.03015470488511,7.80024571125977,7.90020614327079,216085.500687104,0.0,1.0
2002-04-05,23.0,23.69,22.83,23.69,75800,7.66363312084471,7.89354211447005,7.60698887603847,7.89354211447005,227490.013223367,0.0,1.0
2002-04-08,23.35,23.36,22.46,22.76,125700,7.78025362485756,7.78358563925793,7.48370434322488,7.5836647752359,377249.269949569,0.0,1.0
2002-04-09,22.85,23.75,22.56,23.01,108200,7.6136529048392,7.91353420087225,7.51702448722855,7.66696513524508,324728.488532564,0.0,1.0
2002-04-10,23.06,23.37,22.46,22.8,134600,7.68362520724691,7.7869176536583,7.48370434322488,7.59699283283736,403959.838784502,0.0,1.0
2002-04-11,23.45,23.84,22.84,22.95,224100,7.81357376886124,7.94352233047556,7.61032089043883,7.64697304884287,672566.12088861,0.0,1.0
2002-04-12,23.8,23.85,22.8,23.81,161800,7.93019427287409,7.94685434487593,7.59699283283736,7.93352628727446,485592.139044075,0.0,1.0
2002-04-15,25.99,26.5,23.65,23.84,752800,8.65990542655452,8.82983816097325,7.88021405686858,7.94352233047556,2259293.95718405,0.0,1.0
2002-04-16,26.44,27.29,25.9,26.16,438100,8.80984607457105,9.09306729860227,8.62991729695122,8.71654967136076,1314820.24793083,0.0,1.0
2002-04-17,26.13,27.2,25.97,26.45,153200,8.70655362815966,9.06307916899896,8.65324139775379,8.81317808897142,459781.926462004,0.0,1.0
2002-04-18,25.7,26.2,25.19,26.0,278100,8.56327700894387,8.72987772896223,8.39334427452514,8.66323744095489,834630.246403938,0.0,1.0
2002-04-19,25.79,25.92,25.6,25.92,82300,8.59326513854718,8.63658132575195,8.5299568649402,8.63658132575195,246997.732035398,0.0,1.0
2002-04-22,24.92,25.65,24.39,25.65,138300,8.30337988571523,8.54661693694203,8.12678312249576,8.54661693694203,415064.232569811,0.0,1.0
2002-04-23,24.72,25.15,24.46,24.79,81900,8.23673959770788,8.38001621692367,8.15010722329833,8.26006369851045,245797.25703158,0.0,1.0
2002-04-24,24.51,25.04,24.29,24.41,187400,8.16676729530017,8.34336405851963,8.09346297849209,8.13344715129649,562422.539288378,0.0,1.0
2002-04-25,24.84,24.86,24.0,24.29,120300,8.27672377051229,8.28338779931302,7.99683456088144,8.09346297849209,361042.857398036,0.0,1.0
2002-04-26,24.14,24.9,24.06,24.49,122100,8.04348276248658,8.29671585691449,8.01682664728364,8.16010326649943,366444.994915213,0.0,1.0
2002-04-29,24.0,24.61,23.45,24.11,100000,7.99683456088144,8.20008743930384,7.81357376886124,8.03348671928548,300118.750954311,0.0,1.0
2002-04-30,24.86,25.02,23.86,24.02,138100,8.28338779931302,8.3367000297189,7.95018635927629,8.00349858968217,414463.995067903,0.0,1.0
2002-05-01,24.33,24.85,24.2,24.85,220000,8.10679103609356,8.28005578491265,8.06347484888878,8.28005578491265,660261.252099483,0.0,1.0
2002-05-02,23.72,24.4,23.54,24.31,199400,7.90353815767115,8.13011513689613,7.84356189846454,8.10012700729282,598436.789402896,0.0,1.0
2002-05-03,23.2,23.76,23.02,23.73,106200,7.73027340885205,7.91686621527262,7.67029714964544,7.90687017207152,318726.113513478,0.0,1.0
2002-05-06,22.61,23.25,22.59,23.25,230700,7.53368455923039,7.74693348085389,7.52702053042965,7.74693348085389,692373.958451594,0.0,1.0
2002-05-07,22.2,22.65,21.86,22.65,121900,7.39707196881533,7.54701261683185,7.28378347920284,7.54701261683185,365844.757413305,0.0,1.0
2002-05-08,23.4,23.56,22.01,22.01,336900,7.7969136968594,7.85022592726528,7.33376369520835,7.33376369520835,1011100.07196507,0.0,1.0
2002-05-09,22.47,23.75,22.47,23.45,89500,7.48703635762524,7.91353420087225,7.48703635762524,7.81357376886124,268606.282104108,0.0,1.0
2002-05-10,22.25,22.79,21.7,22.73,117900,7.41373204081716,7.593660818437,7.23047124879696,7.57366873203479,353840.007375132,0.0,1.0
2002-05-13,23.27,23.32,22.0,22.4,94000,7.75359750965463,7.77025758165646,7.33043168080798,7.46371225682267,282111.625897052,0.0,1.0
2002-05-14,24.47,24.86,23.49,23.5,125400,8.1534392376987,8.28338779931302,7.8269018264627,7.83023384086307,376348.913696705,0.0,1.0
2002-05-15,25.3,25.73,24.32,24.49,244800,8.42999643292918,8.57327305214497,8.10345902169319,8.16010326649943,734690.702336153,0.0,1.0
2002-05-16,24.99,25.38,24.93,25.04,175500,8.3267039865178,8.45665254813212,8.30671190011559,8.34336405851963,526708.407924815,0.0,1.0
2002-05-17,25.32,25.54,25.0,25.02,93600,8.43666046172991,8.509964778538,8.33003600091816,8.3367000297189,280911.150893235,0.0,1.0
2002-05-20,24.86,25.7,24.74,25.0,131500,8.28338779931302,8.56327700894387,8.24340362650861,8.33003600091816,394656.157504919,0.0,1.0
2002-05-21,24.65,25.24,24.45,25.1,70200,8.21341549690531,8.41000434652698,8.14677520889796,8.36335614492184,210683.363169926,0.0,1.0
2002-05-22,24.13,24.74,23.79,24.46,66900,8.04015074808621,8.24340362650861,7.92686225847372,8.15010722329833,200779.444388434,0.0,1.0
2002-05-23,23.65,24.0,23.01,23.9,102100,7.88021405686858,7.99683456088144,7.66696513524508,7.96351441687776,306421.244724351,0.0,1.0
2002-05-24,23.27,23.71,23.02,23.05,64000,7.75359750965463,7.90020614327079,7.67029714964544,7.68029319284655,192076.000610759,0.0,1.0
2002-05-28,23.34,23.42,22.88,23.25,144500,7.7769216104572,7.80357772566014,7.6236489480403,7.74693348085389,433671.595128979,0.0,1.0
2002-05-29,23.21,23.45,23.01,23.22,97700,7.73360542325242,7.81357376886124,7.66696513524508,7.73693743765279,293216.019682362,0.0,1.0
2002-05-30,23.07,23.45,22.57,23.2,83500,7.68695722164728,7.81357376886124,7.52035650162892,7.73027340885205,250599.157046849,0.0,1.0
2002-05-31,23.69,23.94,23.27,23.35,159500,7.89354211447005,7.97684247447923,7.75359750965463,7.78025362485756,478689.407772126,0.0,1.0
2002-06-03,22.19,24.11,22.15,23.49,115100,7.39373995441496,8.03348671928548,7.38041189681349,7.8269018264627,345436.682348412,0.0,1.0
2002-06-04,22.49,22.82,21.98,22.11,130400,7.49370038642598,7.6036568616381,7.32376765200725,7.36708383921202,391354.851244421,0.0,1.0
2002-06-05,22.09,22.65,21.76,22.65,111000,7.36041981041129,7.54701261683185,7.25046333519917,7.54701261683185,333131.813559285,0.0,1.0
2002-06-06,20.12,22.0,20.1,22.0,371900,6.70401297353894,7.33043168080798,6.6973489447382,7.33043168080798,1116141.63479908,0.0,1.0
2002-06-07,19.64,20.1,19.58,20.1,913100,6.54407628232131,6.6973489447382,6.5240841959191,6.6973489447382,2740384.31496381,0.0,1.0
2002-06-10,20.14,20.7,19.56,19.56,411100,6.71067700233967,6.89726980876024,6.51742016711837,6.51742016711837,1233788.18517317,0.0,1.0
2002-06-11,19.95,20.9,19.9,20.34,567600,6.64736872873269,6.96391009676758,6.63070865673086,6.77731729034702,1703474.03041667,0.0,1.0
2002-06-12,19.89,19.95,19.37,19.9,286100,6.62737664233049,6.64736872873269,6.45411189351139,6.63070865673086,858639.746480283,0.0,1.0
2002-06-13,19.59,20.07,19.55,20.0,179200,6.52741621031947,6.6873529015371,6.514088152718,6.66402880073453,537812.801710125,0.0,1.0
2002-06-14,20.19,20.5,18.78,19.52,454800,6.72733707434151,6.83062952075289,6.25752304388972,6.5040921095169,1364940.0793402,0.0,1.0
2002-06-17,20.79,21.18,20.22,20.22,98100,6.92725793836354,7.05720649997787,6.73733311754261,6.73733311754261,294416.494686179,0.0,1.0
2002-06-18,20.18,21.18,20.17,20.9,183600,6.72400505994114,7.05720649997787,6.72067304554077,6.96391009676758,551018.026752114,0.0,1.0
2002-06-19,19.18,20.07,19.15,20.06,221900,6.39080361990441,6.6873529015371,6.38080757670331,6.68402088713673,665963.508367616,0.0,1.0
2002-06-20,18.83,20.05,18.82,19.15,292600,6.27418311589156,6.68068887273637,6.27085110149119,6.38080757670331,878147.465292313,0.0,1.0
2002-06-21,20.02,20.1,18.89,19.18,820900,6.67069282953526,6.6973489447382,6.29417520229376,6.39080361990441,2463674.82658394,0.0,1.0
2002-06-24,19.44,20.5,19.15,19.85,310000,6.47743599431396,6.83062952075289,6.38080757670331,6.61404858472902,930368.127958364,0.0,1.0
2002-06-25,19.03,20.05,18.98,19.17,329500,6.34082340389891,6.68068887273637,6.32416333189707,6.38747160550405,988891.284394453,0.0,1.0
2002-06-26,19.18,19.46,18.22,18.9,397900,6.39080361990441,6.4841000231147,6.07093023746916,6.29750721669413,1194172.5100472,0.0,1.0
2002-06-27,19.4,19.9,18.74,19.48,270300,6.46410793671249,6.63070865673086,6.24419498628825,6.49076405191543,811220.983829502,0.0,1.0
2002-06-28,19.0,20.25,18.8,19.0,441600,6.3308273606978,6.74732916074371,6.26418707269046,6.3308273606978,1325324.40421424,0.0,1.0
2002-07-01,19.19,19.55,18.9,19.5,333800,6.39413563430478,6.514088152718,6.29750721669413,6.49742808071617,1001796.39068549,0.0,1.0
2002-07-02,17.86,18.9,17.6,18.8,291200,5.95097771905593,6.29750721669413,5.86434534464639,6.26418707269046,873945.802778953,0.0,1.0
2002-07-03,18.06,18.1,16.39,17.49,466800,6.01761800706328,6.03094606466475,5.46117160220195,5.82769318624235,1400954.32945472,0.0,1.0
2002-07-05,19.21,19.21,18.05,18.05,79300,6.40079966310552,6.40079966310552,6.01428599266291,6.01428599266291,237994.169506768,0.0,1.0
2002-07-08,17.83,19.1,17.08,18.98,314700,5.94098167585483,6.36414750470148,5.69108059582729,6.32416333189707,944473.709253216,0.0,1.0
2002-07-09,18.29,18.8,17.83,18.0,181800,6.09425433827173,6.26418707269046,5.94098167585483,5.99762592066108,545615.889234937,0.0,1.0
2002-07-10,17.38,18.3,17.35,18.26,188200,5.79104102783831,6.09758635267209,5.78104498463721,6.08425829507063,564823.489296012,0.0,1.0
2002-07-11,17.37,17.95,16.9,17.66,249300,5.78770901343794,5.98096584865924,5.63110433662068,5.88433743104859,748196.046129097,0.0,1.0
2002-07-12,17.81,18.55,17.37,17.38,153600,5.9343176470541,6.18088671268128,5.78770901343794,5.79104102783831,460982.401465821,0.0,1.0
2002-07-15,18.23,18.3,17.08,17.85,489900,6.07426225186952,6.09758635267209,5.69108059582729,5.94764570465557,1470281.76092517,0.0,1.0
2002-07-16,19.19,19.51,18.23,18.3,358200,6.39413563430478,6.50076009511653,6.07426225186952,6.09758635267209,1075025.36591834,0.0,1.0
2002-07-17,19.05,20.03,18.4,19.15,266500,6.34748743269964,6.67402484393563,6.13090649667577,6.38080757670331,799816.471293238,0.0,1.0
2002-07-18,18.54,19.65,18.53,19.0,134600,6.17755469828091,6.54740829672168,6.17422268388054,6.3308273606978,403959.838784502,0.0,1.0
2002-07-19,18.8,19.55,18.26,18.6,261900,6.26418707269046,6.514088152718,6.08425829507063,6.19754678468311,786011.008749339,0.0,1.0
2002-07-22,19.07,19.5,18.51,18.69,428800,6.35415146150037,6.49742808071617,6.16755865507981,6.22753491428642,1286909.20409209,0.0,1.0
2002-07-23,18.46,19.26,18.31,19.2,322000,6.15089858307797,6.41745973510735,6.10091836707246,6.39746764870515,966382.378072881,0.0,1.0
2002-07-24,18.73,18.73,17.88,18.52,199500,6.24086297188789,6.24086297188789,5.95764174785667,6.17089066948017,598736.90815385,0.0,1.0
2002-07-25,18.35,18.51,17.9,18.41,312600,6.11424642467393,6.16755865507981,5.9643057766574,6.13423851107614,938171.215483175,0.0,1.0
2002-07-26,18.05,18.35,17.89,18.28,388200,6.01428599266291,6.11424642467393,5.96097376225704,6.09092232387136,1165060.99120463,0.0,1.0
2002-07-29,19.37,19.64,18.01,18.01,167200,6.45411189351139,6.54407628232131,6.00095793506144,6.00095793506144,501798.551595608,0.0,1.0
2002-07-30,19.25,19.62,18.8,19.36,151000,6.41412772070699,6.53741225352057,6.26418707269046,6.45077987911102,453179.313941009,0.0,1.0
2002-07-31,18.75,19.19,18.68,19.19,172900,6.24752700068862,6.39413563430478,6.22420289988605,6.39413563430478,518905.320400003,0.0,1.0
2002-08-01,18.75,19.26,18.6,18.66,213500,6.24752700068862,6.41745973510735,6.19754678468311,6.21753887108532,640753.533287453,0.0,1.0
2002-08-02,18.2,18.69,17.76,18.69,189200,6.06426620866842,6.22753491428642,5.91765757505226,6.22753491428642,567824.676805556,0.0,1.0
2002-08-05,17.54,18.2,17.54,18.04,142100,5.84435325824418,6.06426620866842,5.84435325824418,6.01095397826255,426468.745106076,0.0,1.0
2002-08-06,18.54,18.82,17.34,17.84,209700,6.17755469828091,6.27085110149119,5.77771297023684,5.9443136902552,629349.020751189,0.0,1.0
2002-08-07,18.8,19.25,18.32,18.9,232000,6.26418707269046,6.41412772070699,6.10425038147283,6.29750721669413,696275.502214001,0.0,1.0
2002-08-08,19.38,19.42,18.69,19.0,109600,6.45744390791176,6.47077196551323,6.22753491428642,6.3308273606978,328930.151045924,0.0,1.0
2002-08-09,19.45,19.83,18.4,19.36,122500,6.48076800871433,6.60738455592829,6.13090649667577,6.45077987911102,367645.469919031,0.0,1.0
2002-08-12,19.36,19.55,18.57,19.3,89500,6.45077987911102,6.514088152718,6.18755074148201,6.43078779270882,268606.282104108,0.0,1.0
2002-08-13,18.09,19.58,18.09,19.07,115600,6.02761405026438,6.5240841959191,6.02761405026438,6.35415146150037,346937.276103183,0.0,1.0
2002-08-14,19.6,19.62,18.4,18.41,189400,6.53074822471984,6.53741225352057,6.13090649667577,6.13423851107614,568424.914307464,0.0,1.0
2002-08-15,19.46,19.75,18.5,19.62,101500,6.4841000231147,6.58072844072535,6.16422664067944,6.53741225352057,304620.532218625,0.0,1.0
2002-08-16,19.73,19.75,19.07,19.25,100400,6.57406441192461,6.58072844072535,6.35415146150037,6.41412772070699,301319.225958128,0.0,1.0
2002-08-19,19.85,20.5,19.48,19.5,147700,6.61404858472902,6.83062952075289,6.49076405191543,6.49742808071617,443275.395159517,0.0,1.0
2002-08-20,19.83,19.99,19.55,19.85,87400,6.60738455592829,6.66069678633416,6.514088152718,6.61404858472902,262303.788334067,0.0,1.0
2002-08-21,20.58,20.58,19.85,19.87,119400,6.85728563595583,6.85728563595583,6.61404858472902,6.62071261352976,358341.788639447,0.0,1.0
2002-08-22,20.42,20.75,20.25,20.53,165100,6.80397340554996,6.91392988076208,6.74732916074371,6.840625563954,495496.057825567,0.0,1.0
2002-08-23,19.81,20.66,19.63,20.66,155000,6.60072052712755,6.88394175115877,6.54074426792094,6.88394175115877,465184.063979182,0.0,1.0
2002-08-26,20.36,20.36,19.71,19.85,92000,6.78398131914775,6.78398131914775,6.56740038312388,6.61404858472902,276109.250877966,0.0,1.0
2002-08-27,19.75,20.4,19.67,20.4,88500,6.58072844072535,6.79730937674922,6.55407232552241,6.79730937674922,265605.094594565,0.0,1.0
2002-08-28,19.41,19.75,19.41,19.7,217500,6.46743995111286,6.58072844072535,6.46743995111286,6.56406836872351,652758.283325626,0.0,1.0
2002-08-29,18.8,19.4,18.8,19.4,209900,6.26418707269046,6.46410793671249,6.26418707269046,6.46410793671249,629949.258253098,0.0,1.0
2002-08-30,17.39,19.11,17.38,18.8,420000,5.79437304223867,6.36747951910184,5.79104102783831,6.26418707269046,1260498.75400811,0.0,1.0
2002-09-03,17.0,17.45,16.57,17.35,223400,5.66442448062435,5.81436512864088,5.52114786140856,5.78104498463721,670465.28963193,0.0,1.0
2002-09-04,18.32,18.48,17.12,17.24,324100,6.10425038147283,6.15756261187871,5.70440865342876,5.74439282623316,972684.871842921,0.0,1.0
2002-09-05,18.31,18.73,17.77,18.28,453100,6.10091836707246,6.24086297188789,5.92098958945263,6.09092232387136,1359838.06057398,0.0,1.0
2002-09-06,18.76,18.85,18.25,18.41,207400,6.25085901508899,6.2808471446923,6.08092628067026,6.13423851107614,622446.28947924,0.0,1.0
2002-09-09,18.74,19.1,18.12,18.8,154000,6.24419498628825,6.36414750470148,6.03761009346548,6.26418707269046,462182.876469639,0.0,1.0
2002-09-10,18.81,18.92,18.5,18.5,144300,6.26751908709083,6.30417124549487,6.16422664067944,6.16422664067944,433071.35762707,0.0,1.0
2002-09-11,19.01,19.22,18.48,18.5,74200,6.33415937509817,6.40413167750588,6.15756261187871,6.16422664067944,222688.113208099,0.0,1.0
2002-09-12,18.61,18.87,18.55,18.65,119400,6.20087879908348,6.28751117349303,6.18088671268128,6.21420685668495,358341.788639447,0.0,1.0
2002-09-13,18.82,19.08,18.59,18.6,240800,6.27085110149119,6.35748347590074,6.19421477028275,6.19754678468311,722685.95229798,0.0,1.0
2002-09-16,18.66,18.99,18.66,18.99,235300,6.21753887108532,6.32749534629744,6.21753887108532,6.32749534629744,706179.420995493,0.0,1.0
2002-09-17,17.94,19.0,17.9,18.63,175500,5.97763383425887,6.3308273606978,5.9643057766574,6.20754282788421,526708.407924816,0.0,1.0
2002-09-18,17.62,17.98,17.53,17.85,211700,5.87100937344712,5.99096189186034,5.84102124384382,5.94764570465557,635351.395770276,0.0,1.0
2002-09-19,17.01,17.77,17.0,17.55,244900,5.66775649502472,5.92098958945263,5.66442448062435,5.84768527264455,734990.821087107,0.0,1.0
2002-09-20,16.97,17.31,16.93,17.1,438100,5.65442843742325,5.76771692703574,5.64110037982178,5.69774462462802,1314820.24793083,0.0,1.0
2002-09-23,16.7,17.03,16.47,17.0,130500,5.56446404861333,5.67442052382545,5.48782771740489,5.66442448062435,391654.969995376,0.0,1.0
2002-09-24,16.35,17.08,16.15,16.5,471700,5.44784354460048,5.69108059582729,5.38120325659313,5.49782376060599,1415660.14825148,0.0,1.0
2002-09-25,16.85,17.1,16.3,16.3,262100,5.61444426461884,5.69774462462802,5.43118347259864,5.43118347259864,786611.246251249,0.0,1.0
2002-09-26,16.89,17.24,16.79,17.0,143600,5.62777232222031,5.74439282623316,5.59445217821664,5.66442448062435,430970.52637039,0.0,1.0
2002-09-27,15.48,16.64,15.03,16.64,938800,5.15795829176853,5.54447196221113,5.008017643752,5.54447196221113,2817514.83395907,0.0,1.0
2002-09-30,15.6,15.95,14.9,15.25,356300,5.19794246457293,5.31456296858579,4.96470145654722,5.08132196056008,1069323.10965021,0.0,1.0
2002-10-01,15.23,15.84,14.92,15.66,510500,5.07465793175934,5.27791081018175,4.97136548534796,5.21793455097514,1532106.22362176,0.0,1.0
2002-10-02,15.01,15.95,15.0,15.32,407500,5.00135361495126,5.31456296858579,4.9980216005509,5.10464606136265,1222983.91013882,0.0,1.0
2002-10-03,18.01,18.85,17.45,17.46,2161000,6.00095793506144,6.2808471446923,5.81436512864088,5.81769714304125,6485566.20812266,0.0,1.0
2002-10-04,19.63,20.42,18.0,18.25,1836100,6.54074426792094,6.80397340554996,5.99762592066108,6.08092628067026,5510480.3862721,0.0,1.0
2002-10-07,19.4,19.92,19.34,19.7,811400,6.46410793671249,6.63737268553159,6.44411585031029,6.56406836872351,2435163.54524328,0.0,1.0
2002-10-08,19.92,20.14,19.43,19.49,908800,6.63737268553159,6.71067700233967,6.4741039799136,6.4940960663158,2727479.20867278,0.0,1.0
2002-10-09,19.8,20.49,19.7,19.81,519000,6.59738851272718,6.82729750635253,6.56406836872351,6.60072052712755,1557616.31745287,0.0,1.0
2002-10-10,20.58,20.6,19.87,19.87,731600,6.85728563595583,6.86394966475657,6.62071261352976,6.62071261352976,2195668.78198174,0.0,1.0
2002-10-11,21.01,21.88,20.4,20.85,662700,7.00056225517162,7.29044750800358,6.79730937674922,6.94725002476575,1988886.96257422,0.0,1.0
2002-10-14,19.8,21.74,19.32,21.56,1300500,6.59738851272718,7.24379930639843,6.43745182150956,7.18382304719182,3903044.35616081,0.0,1.0
2002-10-15,21.73,22.64,20.09,20.1,934000,7.24046729199807,7.54368060243149,6.69401693033784,6.6973489447382,2803109.13391326,0.0,1.0
2002-10-16,21.0,21.7,20.76,21.7,577300,6.99723024077126,7.23047124879696,6.91726189516244,7.23047124879696,1732585.54925923,0.0,1.0
2002-10-17,21.25,21.57,21.0,21.35,577500,7.08053060078044,7.18715506159219,6.99723024077126,7.11385074478411,1733185.78676114,0.0,1.0
2002-10-18,20.84,21.11,20.26,21.1,436600,6.94391801036538,7.0338823991753,6.75066117514408,7.03055038477493,1310318.46666652,0.0,1.0
2002-10-21,22.1,22.1,19.7,20.67,414900,7.36375182481166,7.36375182481166,6.56406836872351,6.88727376555914,1245192.69770943,0.0,1.0
2002-10-22,22.16,22.96,21.63,22.06,376500,7.38374391121386,7.65030506324324,7.20714714799439,7.35042376721019,1129947.09734298,0.0,1.0
2002-10-23,22.64,22.75,21.35,22.26,408500,7.54368060243149,7.58033276083553,7.11385074478411,7.41706405521753,1225985.09764836,0.0,1.0
2002-10-24,22.6,23.06,21.7,21.9,710400,7.53035254483002,7.68362520724691,7.23047124879696,7.29711153680431,2132043.60677942,0.0,1.0
2002-10-25,23.25,23.34,22.4,22.5,344500,7.74693348085389,7.7769216104572,7.46371225682267,7.49703240082635,1033909.0970376,0.0,1.0
2002-10-28,23.4,23.82,22.91,23.13,402600,7.7969136968594,7.93685830167483,7.6336449912414,7.70694930804948,1208278.09134205,0.0,1.0
2002-10-29,23.42,23.53,22.83,23.53,466500,7.80357772566014,7.84022988406417,7.60698887603847,7.84022988406417,1400053.97320186,0.0,1.0
2002-10-30,25.41,25.42,23.22,23.5,617400,8.46664859133322,8.46998060573359,7.73693743765279,7.83023384086307,1852933.16839191,0.0,1.0
2002-10-31,25.39,25.94,24.81,25.24,801700,8.45998456253249,8.64324535455269,8.26672772731118,8.41000434652698,2406052.02640071,0.0,1.0
2002-11-01,27.0,27.28,25.07,25.2,649100,8.99643888099162,9.0897352842019,8.35336010172073,8.39667628892551,1948070.81244443,0.0,1.0
2002-11-04,28.4,29.16,26.92,27.05,1416000,9.46292089704303,9.71615399147094,8.96978276578868,9.01309895299345,4249681.51351304,0.0,1.0
2002-11-05,27.0,27.35,26.19,27.1,742700,8.99643888099162,9.11305938500447,8.72654571456187,9.02975902499529,2228981.96333766,0.0,1.0
2002-11-06,27.31,27.45,26.24,26.93,438800,9.099731327403,9.14637952900814,8.7432057865637,8.97311478018904,1316921.07918752,0.0,1.0
2002-11-07,26.55,27.01,25.96,27.0,389400,8.84649823297509,8.99977089539198,8.64990938335342,8.99643888099162,1168662.41621609,0.0,1.0
2002-11-08,26.31,26.95,26.0,26.55,272000,8.76652988736627,8.97977880898978,8.66323744095489,8.84649823297509,816323.002595725,0.0,1.0
2002-11-11,25.5,26.36,25.25,26.35,300500,8.49663672093653,8.78318995936811,8.41333636092734,8.77985794496774,901856.846617703,0.0,1.0
2002-11-12,26.31,26.9,25.31,25.49,291400,8.76652988736627,8.96311873698794,8.43332844732955,8.49330470653616,874546.040280862,0.0,1.0
2002-11-13,26.5,27.06,25.69,26.13,377100,8.82983816097325,9.01643096739382,8.55994499454351,8.70655362815966,1131747.80984871,0.0,1.0
2002-11-14,27.34,27.43,26.22,26.22,306700,9.1097273706041,9.13971550020741,8.73654175776297,8.73654175776297,920464.209176871,0.0,1.0
2002-11-15,27.95,28.0,26.86,27.26,313100,9.31298024902651,9.32964032102834,8.94979067938647,9.08307125540117,939671.809237946,0.0,1.0
2002-11-18,27.77,28.34,27.31,28.0,362500,9.2530039898199,9.44292881064083,9.099731327403,9.32964032102834,1087930.47220938,0.0,1.0
2002-11-19,27.27,28.0,27.1,27.65,175200,9.08640326980153,9.32964032102834,9.02975902499529,9.21301981701549,525808.051671952,0.0,1.0
2002-11-20,28.62,29.0,27.27,27.27,307900,9.53622521385111,9.66284176106507,9.08640326980153,9.08640326980153,924065.634188323,0.0,1.0
2002-11-21,31.15,31.3,28.36,28.36,681700,10.379224857144,10.4292050731495,9.44959283944156,9.44959283944156,2045909.52525554,0.0,1.0
2002-11-22,31.5,31.71,30.36,30.75,1103700,10.4958453611569,10.5658176635646,10.115995719515,10.2459442811293,3312410.65428272,0.0,1.0
2002-11-25,31.34,32.17,30.85,31.5,538500,10.442533130751,10.7190903259815,10.279264425133,10.4958453611569,1616139.47388896,0.0,1.0
2002-11-26,31.86,32.06,30.85,31.08,638900,10.6157978795701,10.6824381675775,10.279264425133,10.3559007563415,1917458.69984709,0.0,1.0
2002-11-27,33.6,33.75,31.71,32.0,449300,11.195568385234,11.2455486012395,10.5658176635646,10.6624460811752,1348433.54803772,0.0,1.0
2002-11-29,33.2,33.75,33.0,33.75,140500,11.0622878092193,11.2455486012395,10.995647521212,11.2455486012395,421666.845090807,0.0,1.0
2002-12-02,34.26,34.34,32.78,33.45,462300,11.4154813356582,11.4421374508612,10.9223432044039,11.1455881692285,1387448.98566178,0.0,1.0
2002-12-03,32.93,33.82,32.8,33.81,481500,10.9723234204094,11.2688727020421,10.9290072332046,11.2655406876417,1445071.78584501,0.0,1.0
2002-12-04,32.19,32.74,31.71,32.6,542300,10.7257543547822,10.9090151468024,10.5658176635646,10.8623669451973,1627543.98642523,0.0,1.0
2002-12-05,31.71,32.51,31.16,32.38,445700,10.5658176635646,10.832378815594,10.3825568715444,10.7890626283892,1337629.27300336,0.0,1.0
2002-12-06,32.35,33.4,31.14,31.56,502600,10.7790665851881,11.1289280972267,10.3758928427437,10.5158374475591,1508396.84229637,0.0,1.0
2002-12-09,30.8,32.2,30.67,32.0,438300,10.2626043531312,10.7290863691826,10.2192881659264,10.6624460811752,1315420.48543274,0.0,1.0
2002-12-10,31.45,31.78,30.74,30.8,504700,10.479185289155,10.5891417643672,10.242612266729,10.2626043531312,1514699.33606641,0.0,1.0
2002-12-11,32.66,32.74,31.27,31.46,419200,10.8823590315995,10.9090151468024,10.4192090299484,10.4825173035554,1258097.80400047,0.0,1.0
2002-12-12,32.39,33.45,31.92,32.77,346500,10.7923946427896,11.1455881692285,10.6357899659723,10.9190111900035,1039911.47205668,0.0,1.0
2002-12-13,31.56,32.26,31.4,32.05,252800,10.5158374475591,10.7490784555848,10.4625252171532,10.6791061531771,758700.202412496,0.0,1.0
2002-12-16,32.16,32.38,31.0,31.41,359200,10.7157583115811,10.7890626283892,10.3292446411385,10.4658572315536,1078026.55342789,0.0,1.0
2002-12-17,32.45,33.06,31.84,32.07,317900,10.8123867291918,11.0156396076142,10.6091338507694,10.6857701819778,954077.509283751,0.0,1.0
2002-12-18,31.17,32.3,30.95,32.3,380500,10.3858888859448,10.7624065131863,10.3125845691367,10.7624065131863,1141951.84738115,0.0,1.0
2002-12-19,31.08,32.24,30.4,30.95,527300,10.3559007563415,10.7424144267841,10.1293237771165,10.3125845691367,1582526.17378207,0.0,1.0
2002-12-20,30.64,31.37,30.45,31.08,727100,10.2092921227253,10.4525291739521,10.1459838491183,10.3559007563415,2182163.43818879,0.0,1.0
2002-12-23,31.47,31.59,30.4,30.41,304600,10.4858493179558,10.5258334907602,10.1293237771165,10.1326557915169,914161.715406829,0.0,1.0
2002-12-24,31.74,31.85,31.37,31.37,189000,10.5758137067657,10.6124658651697,10.4525291739521,10.4525291739521,567224.439303647,0.0,1.0
2002-12-26,31.9,32.75,31.6,31.61,332200,10.6291259371716,10.9123471612028,10.5291655051606,10.5324975195609,996994.490670218,0.0,1.0
2002-12-27,32.23,32.45,31.85,31.85,154800,10.7390824123837,10.8123867291918,10.6124658651697,10.6124658651697,464583.826477273,0.0,1.0
2002-12-30,33.06,33.61,32.2,32.22,453000,11.0156396076142,11.1989003996344,10.7290863691826,10.7357503979833,1359537.94182303,0.0,1.0
2002-12-31,32.9,33.46,32.7,33.01,490200,10.9623273772083,11.1489201836289,10.895687089201,10.9989795356123,1471182.11717803,0.0,1.0
2003-01-02,33.53,33.6,32.51,32.86,277200,11.1722442844314,11.195568385234,10.832378815594,10.9489993196068,831929.177645352,0.0,1.0
2003-01-03,36.28,37.39,35.19,35.25,2758700,12.0885482445324,12.4584018429732,11.7253586748924,11.7453507612946,8279375.98257659,0.0,1.0
2003-01-06,36.26,37.25,35.88,36.23,954900,12.0818842157317,12.4117536413681,11.9552676685177,12.0718881725306,2865833.95286271,0.0,1.0
2003-01-07,35.95,36.81,35.8,36.28,1076700,11.9785917693203,12.2651450077519,11.9286115533148,12.0885482445324,3231378.59152507,0.0,1.0
2003-01-08,35.47,35.86,35.14,35.75,748900,11.8186550781027,11.948603639717,11.7086986028906,11.911951481313,2247589.32589683,0.0,1.0
2003-01-09,37.85,38.18,35.55,35.65,904600,12.6116745053901,12.7216309806022,11.8453111933056,11.8786313373093,2714874.22113269,0.0,1.0
2003-01-10,39.12,39.88,37.25,37.7,1146200,13.0348403342367,13.2880734286647,12.4117536413681,12.5616942893846,3439961.12343832,0.0,1.0
2003-01-13,39.14,39.86,38.95,39.38,572300,13.0415043630375,13.2814093998639,12.9781960894305,13.1214727086463,1717579.61171152,0.0,1.0
2003-01-14,40.24,40.37,38.7,39.07,972900,13.4080259470779,13.4513421342826,12.8948957294213,13.0181802622349,2919855.32803448,0.0,1.0
2003-01-15,40.36,41.28,39.75,40.4,1200400,13.4480101198823,13.7545554447161,13.2447572414599,13.4613381774837,3602625.48645554,0.0,1.0
2003-01-16,40.1,40.72,39.85,40.2,1082400,13.3613777454727,13.5679626382955,13.2780773854636,13.3946978894764,3248485.36032947,0.0,1.0
2003-01-17,36.24,39.35,36.02,39.0,3141100,12.075220186931,13.1114766654452,12.0019158701229,12.9948561614323,9427030.08622583,0.0,1.0
2003-01-21,35.75,36.9,34.25,35.52,1564000,11.911951481313,12.2951331373552,11.4121493212579,11.8353151501045,4693857.26492541,0.0,1.0
2003-01-22,36.51,36.78,35.11,35.65,795000,12.1651845757409,12.2551489645508,11.6987025596895,11.8786313373093,2385944.07008677,0.0,1.0
2003-01-23,35.85,37.6,35.44,37.13,829600,11.9452716253166,12.5283741453809,11.8086590349016,12.3717694685637,2489785.15791697,0.0,1.0
2003-01-24,34.75,36.19,34.51,36.09,1028000,11.5787500412762,12.0585601149291,11.4987816956674,12.0252399709255,3085220.75981033,0.0,1.0
2003-01-27,32.81,34.42,32.56,34.41,1888000,10.932339247605,11.4687935660641,10.8490388875958,11.4654615516638,5666242.01801738,0.0,1.0
2003-01-28,33.68,33.82,32.66,33.0,743400,11.2222245004369,11.2688727020421,10.8823590315995,10.995647521212,2231082.79459435,0.0,1.0
2003-01-29,33.68,33.82,32.66,33.0,644500,11.2222245004369,11.2688727020421,10.8823590315995,10.995647521212,1934265.34990054,0.0,1.0
2003-01-30,33.1,34.18,32.86,34.0,316600,11.0289676652156,11.3888252204553,10.9489993196068,11.3288489612487,950175.965521352,0.0,1.0
2003-01-31,33.62,33.93,32.57,32.71,431000,11.2022324140347,11.3055248604461,10.8523709019962,10.8990191036013,1293511.81661308,0.0,1.0
2003-02-03,33.56,33.7,32.85,33.69,290600,11.1822403276325,11.2288885292377,10.9456673052065,11.2255565148373,872145.09027323,0.0,1.0
2003-02-04,33.59,33.6,32.85,33.45,527700,11.1922363708336,11.195568385234,10.9456673052065,11.1455881692285,1583726.6487859,0.0,1.0
2003-02-05,34.22,34.62,33.51,33.64,667000,11.4021532780568,11.5354338540715,11.1655802556307,11.2088964428355,2001792.06886525,0.0,1.0
2003-02-06,34.05,34.81,33.25,33.27,624300,11.3455090332505,11.5987421276785,11.0789478812212,11.0856119100219,1873641.36220777,0.0,1.0
2003-02-07,34.56,34.73,34.25,34.3,628900,11.5154417676693,11.5720860124755,11.4121493212579,11.4288093932597,1887446.82475165,0.0,1.0
2003-02-10,36.33,36.49,34.46,34.71,1129800,12.1052083165343,12.1585205469402,11.4821216236656,11.5654219836748,3390741.64828179,0.0,1.0
2003-02-11,35.36,36.88,34.96,36.52,609300,11.7820029196986,12.2884691085545,11.648722343684,12.1685165901413,1828623.54956462,0.0,1.0
2003-02-12,34.68,35.96,34.55,35.42,358900,11.5554259404737,11.9819237837207,11.5121097532689,11.8019950061009,1077126.19717502,0.0,1.0
2003-02-13,34.0,34.9,33.39,34.9,679800,11.3288489612487,11.6287302572818,11.1255960828263,11.6287302572818,2040207.2689874,0.0,1.0
2003-02-14,33.95,34.73,33.03,33.9,697400,11.3121888892469,11.5720860124755,11.0056435644131,11.295528817245,2093028.16915536,0.0,1.0
2003-02-18,34.77,35.19,34.01,34.22,533900,11.585414070077,11.7253586748924,11.3321809756491,11.4021532780568,1602334.01134506,0.0,1.0
2003-02-19,33.95,34.94,33.64,34.81,816700,11.3121888892469,11.6420583148832,11.2088964428355,11.5987421276785,2451069.83904385,0.0,1.0
2003-02-20,31.81,34.05,31.45,33.85,2169500,10.5991378075683,11.3455090332505,10.479185289155,11.2788687452432,6511076.30195375,0.0,1.0
2003-02-21,32.18,32.26,30.46,31.44,2267800,10.7224223403819,10.7490784555848,10.1493158635187,10.4758532747547,6806093.03414183,0.0,1.0
2003-02-24,32.81,32.94,31.82,32.15,947900,10.932339247605,10.9756554348098,10.6024698219686,10.7124262971808,2844825.64029591,0.0,1.0
2003-02-25,32.16,32.6,31.2,32.46,839900,10.7157583115811,10.8623669451973,10.3958849291459,10.8157187435921,2520697.38926526,0.0,1.0
2003-02-26,32.26,32.75,31.76,32.02,742600,10.7490784555848,10.9123471612028,10.5824777355664,10.669110109976,2228681.84458671,0.0,1.0
2003-02-27,32.0,32.35,31.43,32.35,801300,10.6624460811752,10.7790665851881,10.4725212603543,10.7790665851881,2404851.5513969,0.0,1.0
2003-02-28,32.19,32.63,31.75,31.85,429500,10.7257543547822,10.8723629883984,10.5791457211661,10.6124658651697,1289010.03534877,0.0,1.0
2003-03-03,30.95,32.4,30.94,32.25,808800,10.3125845691367,10.7957266571899,10.3092525547363,10.7457464411844,2427360.45771846,0.0,1.0
2003-03-04,31.25,31.65,30.1,30.75,848100,10.4125450011477,10.5458255771624,10.0293633451055,10.2459442811293,2545307.12684351,0.0,1.0
2003-03-05,31.07,31.49,30.7,31.07,415700,10.3525687419411,10.4925133467565,10.2292842091275,10.3525687419411,1247593.64771707,0.0,1.0
2003-03-06,30.88,30.94,30.0,30.75,682500,10.2892604683341,10.3092525547363,9.9960432011018,10.2459442811293,2048310.47526317,0.0,1.0
2003-03-07,31.45,31.52,30.15,30.33,610100,10.479185289155,10.5025093899576,10.0460234171073,10.1059996763139,1831024.49957226,0.0,1.0
2003-03-10,31.13,31.56,30.77,31.33,271900,10.3725608283433,10.5158374475591,10.2526083099301,10.4392011163506,816022.88384477,0.0,1.0
2003-03-11,30.26,31.5,30.1,30.84,582800,10.0826755755113,10.4958453611569,10.0293633451055,10.2759324107326,1749092.08056173,0.0,1.0
2003-03-12,29.56,30.6,28.8,30.11,1182300,9.84943456748564,10.1959640651238,9.59620147305772,10.0326953595058,3548303.99253281,0.0,1.0
2003-03-13,31.51,31.59,29.76,29.8,670900,10.4991773755573,10.5258334907602,9.91607485549298,9.92940291309445,2013496.70015246,0.0,1.0
2003-03-14,31.44,32.56,31.34,31.46,449100,10.4758532747547,10.8490388875958,10.442533130751,10.4825173035554,1347833.31053581,0.0,1.0
2003-03-17,33.27,33.27,31.02,31.05,507200,11.0856119100219,11.0856119100219,10.3359086699393,10.3459047131404,1522202.30484026,0.0,1.0
2003-03-18,34.1,34.7,33.2,33.96,1626500,11.3621691052524,11.5620899692744,11.0622878092193,11.3155209036472,4881431.48427185,0.0,1.0
2003-03-19,34.04,34.6,33.78,34.1,929100,11.3421770188502,11.5287698252707,11.2555446444406,11.3621691052524,2788403.31511649,0.0,1.0
2003-03-20,36.8,37.0,34.21,34.35,1924100,12.2618129933515,12.3284532813589,11.3988212636564,11.4454694652616,5774584.88711191,0.0,1.0
2003-03-21,38.14,38.14,36.82,36.95,1363600,12.7083029230007,12.7083029230007,12.2684770221523,12.311793209357,4092419.288013,0.0,1.0
2003-03-24,36.68,37.75,36.21,37.4,809000,12.2218288205471,12.5783543613864,12.0652241437299,12.4617338573736,2427960.69522038,0.0,1.0
2003-03-25,37.0,37.47,36.36,36.5,464700,12.3284532813589,12.4850579581761,12.1152043597354,12.1618525613405,1394651.83568468,0.0,1.0
2003-03-26,37.26,37.69,36.75,37.4,511300,12.4150856557684,12.5583622749842,12.2451529213497,12.4617338573736,1534507.17362939,0.0,1.0
2003-03-27,37.07,37.48,36.37,37.05,471100,12.3517773821615,12.4883899725765,12.1185363741357,12.3451133533607,1413859.43574575,0.0,1.0
2003-03-28,37.1,37.73,36.91,37.04,467100,12.3617734253626,12.5716903325857,12.2984651517556,12.3417813389603,1401854.68570758,0.0,1.0
2003-03-31,35.91,36.92,35.83,36.92,468700,11.9652637117188,12.3017971661559,11.9386075965159,12.3017971661559,1406656.58572286,0.0,1.0
2003-04-01,36.95,36.98,35.81,36.2,628700,12.311793209357,12.3217892525581,11.9319435677152,12.0618921293295,1886846.58724976,0.0,1.0
2003-04-02,39.45,39.8,37.65,37.66,1231100,13.1447968094489,13.2614173134617,12.5450342173828,12.5483662317831,3694761.94299851,0.0,1.0
2003-04-03,38.45,39.65,37.32,39.65,1123000,12.8115953694121,13.2114370974562,12.4350777421706,13.2114370974562,3370333.57321692,0.0,1.0
2003-04-04,37.79,38.62,37.65,38.4,303800,12.5916824189879,12.8682396142184,12.5450342173828,12.7949352974103,911760.765399195,0.0,1.0
2003-04-07,38.05,39.24,37.88,39.0,410600,12.6783147933974,13.0748245070411,12.6216705485912,12.9948561614323,1232287.5914184,0.0,1.0
2003-04-08,37.489,37.89,37.28,37.84,261900,12.4913887855368,12.6250025629916,12.4217496845692,12.6083424909897,786011.008749342,0.0,1.0
2003-04-09,36.18,37.6,35.99,37.29,593600,12.0552281005288,12.5283741453809,11.9919198269218,12.4250816989695,1781504.90566478,0.0,1.0
2003-04-10,36.07,36.18,35.25,36.11,668600,12.0185759421247,12.0552281005288,11.7453507612946,12.0319039997262,2006593.96888053,0.0,1.0
2003-04-11,36.18,36.83,35.75,36.3,354400,12.0552281005288,12.2718090365526,11.911951481313,12.0952122733332,1063620.85338207,0.0,1.0
2003-04-14,37.86,37.95,36.04,36.04,1101900,12.6150065197905,12.6449946493938,12.0085798989236,12.0085798989236,3307008.51676554,0.0,1.0
2003-04-15,38.42,39.17,36.3,37.55,2939100,12.801599326211,13.0515004062386,12.0952122733332,12.5117140733791,8820790.20929817,0.0,1.0
2003-04-16,39.5,39.98,39.0,39.1,1336500,13.1614568814507,13.3213935726683,12.9948561614323,13.028176305436,4011087.10650436,0.0,1.0
2003-04-17,40.4,40.48,39.36,39.75,884200,13.4613381774837,13.4879942926867,13.1148086798456,13.2447572414599,2653649.99593802,0.0,1.0
2003-04-21,40.05,40.49,39.5,40.26,909700,13.3447176734709,13.4913263070871,13.1614568814507,13.4146899758786,2730180.27743136,0.0,1.0
2003-04-22,40.7,40.98,39.55,40.19,950500,13.5612986094948,13.6545950127051,13.1781169534525,13.391365875076,2852628.72782072,0.0,1.0
2003-04-23,39.94,40.42,39.82,40.34,761300,13.3080655150669,13.4680022062845,13.2680813422624,13.4413460910815,2284804.05101516,0.0,1.0
2003-04-24,39.98,40.439,39.35,39.51,535700,13.3213935726683,13.4743330336452,13.1114766654452,13.1647888958511,1607736.14886225,0.0,1.0
2003-04-25,39.0,39.81,38.81,39.8,537700,12.9948561614323,13.2647493278621,12.9315478878254,13.2614173134617,1613738.52388133,0.0,1.0
2003-04-28,39.57,39.77,38.85,39.04,422800,13.1847809822533,13.2514212702606,12.9448759454268,13.0081842190338,1268902.07903482,0.0,1.0
2003-04-29,40.7,41.21,39.49,39.5,903400,13.5612986094948,13.7312313439135,13.1581248670503,13.1614568814507,2711272.79612124,0.0,1.0
2003-04-30,40.48,41.13,40.331,40.7,596300,13.4879942926867,13.7045752287106,13.4383472781212,13.5612986094948,1789608.11194055,0.0,1.0
2003-05-01,41.4,41.75,39.95,40.4,879800,13.7945396175205,13.9111601215333,13.3113975294672,13.4613381774837,2640444.77089602,0.0,1.0
2003-05-02,43.65,43.74,41.447,41.49,1335700,14.5442428576031,14.5742309872064,13.8102000852022,13.8245277471238,4008686.15649673,0.0,1.0
2003-05-05,44.03,45.17,43.59,43.7,1183100,14.6708594048171,15.0507090464589,14.5242507712009,14.5609029296049,3550704.94254044,0.0,1.0
2003-05-06,44.0,44.7,43.8,43.88,727500,14.660863361616,14.8941043696417,14.5942230736086,14.6208791888116,2183363.91319261,0.0,1.0
2003-05-07,43.37,43.89,43.13,43.43,763300,14.4509464543928,14.6242112032119,14.370978108784,14.470938540795,2290806.42603426,0.0,1.0
2003-05-08,43.61,43.75,43.01,43.1,690300,14.5309148000016,14.5775630016068,14.3309939359796,14.3609820655829,2071719.73783761,0.0,1.0
2003-05-09,45.05,45.15,43.79,43.79,925600,15.0107248736545,15.0440450176582,14.5908910592083,14.5908910592083,2777899.1588331,0.0,1.0
2003-05-12,46.95,47.11,45.0,45.13,1300800,15.6438076097243,15.6971198401302,14.9940648016527,15.0373809888575,3903944.71241368,0.0,1.0
2003-05-13,45.87,46.85,45.49,46.7,1157500,15.2839500544846,15.6104874657206,15.1573335072707,15.5605072497151,3473874.54229616,0.0,1.0
2003-05-14,45.12,45.95,44.86,45.91,1016900,15.0340489744571,15.3106061696876,14.9474166000475,15.2972781120861,3051907.57845438,0.0,1.0
2003-05-15,43.43,44.19,42.5,44.08,4472900,14.470938540795,14.7241716352229,14.1610612015609,14.6875194768189,13424011.6114354,0.0,1.0
2003-05-16,43.79,44.12,43.05,43.17,1135800,14.5908910592083,14.7008475344204,14.3443219935811,14.3843061663855,3408748.77333905,0.0,1.0
2003-05-19,42.07,43.589,41.99,43.45,943000,14.0177845823451,14.5239175697609,13.9911284671421,14.4776025695958,2830119.82149915,0.0,1.0
2003-05-20,42.5,43.06,41.85,41.85,769400,14.1610612015609,14.3476540079814,13.944480265537,13.944480265537,2309113.66984246,0.0,1.0
2003-05-21,43.4,43.4,42.23,42.29,711500,14.4609424975939,14.4609424975939,14.071096812751,14.0910888991532,2135344.91303992,0.0,1.0
2003-05-22,44.22,44.24,42.82,43.43,629500,14.734167678424,14.7408317072248,14.2676856623726,14.470938540795,1889247.53725739,0.0,1.0
2003-05-23,45.4,45.74,43.9,44.17,1075600,15.1273453776674,15.2406338672799,14.6275432176123,14.7175076064222,3228077.28526456,0.0,1.0
2003-05-27,48.67,49.01,45.91,45.94,1860300,16.2169140865875,16.3302025762,15.2972781120861,15.3072741552872,5583109.12400303,0.0,1.0
2003-05-28,48.26,49.55,48.0,48.68,1462100,16.0803014961724,16.5101313538198,15.9936691217629,16.2202461009878,4388036.25770298,0.0,1.0
2003-05-29,48.18,48.85,47.37,48.25,874900,16.0536453809695,16.2768903457941,15.7837522145397,16.0769694817721,2625738.95209926,0.0,1.0
2003-05-30,48.3,48.8,48.091,48.19,870900,16.0936295537739,16.2602302737923,16.0239904528062,16.0569773953698,2613734.20206109,0.0,1.0
2003-06-02,48.49,49.238,47.83,48.46,1055500,16.1569378273809,16.4061725045283,15.9370248769566,16.1469417841798,3167753.41632274,0.0,1.0
2003-06-03,49.96,50.17,48.01,48.01,1268100,16.6467439442349,16.7167162466426,15.9970011361632,15.9970011361632,3805805.8808516,0.0,1.0
2003-06-04,52.3,52.44,50.05,50.05,1991200,17.4264353139208,17.4730835155259,16.6767320738382,16.6767320738382,5975964.56900223,0.0,1.0
2003-06-05,53.86,53.99,51.69,51.7,1258900,17.9462295603781,17.9895457475829,17.2231824354984,17.2265144498988,3778194.95576381,0.0,1.0
2003-06-06,54.11,55.86,53.8,54.24,2205400,18.0295299203873,18.6126324404515,17.9262374739759,18.072846107592,6618818.93354636,0.0,1.0
2003-06-09,53.11,53.75,52.5,53.7,818600,17.6963284803505,17.9095774019741,17.4930756019281,17.8929173299722,2456772.09531199,0.0,1.0
2003-06-10,53.28,53.84,52.09,53.21,616800,17.7529727251568,17.9395655315774,17.3564630115131,17.7296486243542,1851132.45588619,0.0,1.0
2003-06-11,55.0,55.17,52.43,53.28,597600,18.32607920202,18.3827234468262,17.4697515011256,17.7529727251568,1793509.65570296,0.0,1.0
2003-06-12,55.25,55.47,54.11,54.83,735800,18.4093795620291,18.4826838788372,18.0295299203873,18.2694349572137,2208273.76952182,0.0,1.0
2003-06-13,53.56,55.3,52.66,55.19,619000,17.8462691283671,18.426039634031,17.546387832334,18.3893874756269,1857735.06840718,0.0,1.0
2003-06-16,53.49,53.93,52.91,53.64,517000,17.8229450275645,17.9695536611807,17.6296881923432,17.87292524357,1551613.94243379,0.0,1.0
2003-06-17,54.06,54.73,52.96,53.58,819600,18.0128698483854,18.23611481321,17.646348264345,17.8529331571678,2459773.28282154,0.0,1.0
2003-06-18,55.04,55.11,53.6,53.76,741800,18.3394072596214,18.362731360424,17.8595971859685,17.9129094163744,2226280.89457908,0.0,1.0
2003-06-19,54.22,56.25,54.13,54.92,569700,18.0661820787913,18.7425810020659,18.036193949188,18.299423086817,1709776.52418671,0.0,1.0
2003-06-20,53.28,54.589,52.85,54.4,810600,17.7529727251568,18.1891334101649,17.609696105941,18.1261583379979,2432762.59523564,0.0,1.0
2003-06-23,52.34,53.44,51.5,53.15,921600,17.4397633715223,17.8062849555627,17.1598741618914,17.709656537952,2765894.40879492,0.0,1.0
2003-06-24,51.7,53.012,51.13,52.15,803900,17.2265144498988,17.6636747392269,17.0365896290778,17.3764550979153,2412654.6389217,0.0,1.0
2003-06-25,52.58,53.95,51.44,51.64,899100,17.5197317171311,17.9762176899814,17.1398820754892,17.2065223634966,2698367.6898302,0.0,1.0
2003-06-26,52.84,53.0,51.7,52.72,616100,17.6063640915406,17.6596763219465,17.2265144498988,17.5663799187362,1849031.62462951,0.0,1.0
2003-06-27,52.47,53.75,52.37,52.92,698100,17.483079558727,17.9095774019741,17.4497594147234,17.6330202067436,2095129.00041205,0.0,1.0
2003-06-30,51.62,52.75,50.91,52.38,1023100,17.1998583346958,17.5763759619373,16.9632853122697,17.4530914291237,3070514.94101356,0.0,1.0
2003-07-01,53.35,53.35,50.69,51.5,683900,17.7762968259594,17.7762968259594,16.8899809954617,17.1598741618914,2052512.13777653,0.0,1.0
2003-07-02,54.65,54.75,52.95,53.1,760300,18.2094586980071,18.2427788420108,17.6430162499447,17.6929964659502,2281802.86350562,0.0,1.0
2003-07-03,55.65,55.93,54.1,54.1,470700,18.5426601380438,18.6359565412541,18.0261979059869,18.0261979059869,1412658.96074194,0.0,1.0
2003-07-07,58.22,58.52,55.96,56.05,888500,19.3989878389382,19.4989482709492,18.6459525844552,18.6759407140585,2666555.10222905,0.0,1.0
2003-07-08,58.25,59.08,57.71,58.21,639300,19.4089838821393,19.6855410773698,19.2290551045195,19.3956558245379,1918659.17485091,0.0,1.0
2003-07-09,57.95,59.25,57.87,58.2,486200,19.3090234501283,19.742185322176,19.2823673349254,19.3923238101375,1459177.36713986,0.0,1.0
2003-07-10,56.36,57.72,56.22,57.6,433900,18.7792331604699,19.2323871189199,18.7325849588648,19.1924029461154,1302215.26039075,0.0,1.0
2003-07-11,56.51,57.0,56.19,56.24,293600,18.8292133764754,18.9924820820934,18.7225889156637,18.7392489876655,881148.652801857,0.0,1.0
2003-07-14,58.52,59.14,57.0,57.06,643600,19.4989482709492,19.705533163772,18.9924820820934,19.0124741684956,1931564.28114195,0.0,1.0
2003-07-15,52.29,62.15,51.37,62.13,11015500,17.4231032995204,20.7084694982826,17.1165579746866,20.7018054694818,33059581.0113721,0.0,1.0
2003-07-16,51.73,53.25,51.5,52.91,2148800,17.2365104930999,17.7429766819557,17.1598741618914,17.6296881923432,6448951.72050621,0.0,1.0
2003-07-17,48.25,50.47,47.97,50.25,2071600,16.0769694817721,16.8166766786536,15.9836730785618,16.7433723618455,6217260.04476948,0.0,1.0
2003-07-18,49.5,49.75,47.29,48.35,1294400,16.493471281818,16.5767716418271,15.7570960993368,16.1102896257757,3884737.11235259,0.0,1.0
2003-07-21,47.15,49.96,46.73,49.72,1337900,15.7104478977317,16.6467439442349,15.5705032929162,16.566775598626,4015288.76901771,0.0,1.0
2003-07-22,48.99,49.88,47.0,47.09,1860900,16.3235385473992,16.6200878290319,15.6604676817261,15.6904558113295,5584909.83650878,0.0,1.0
2003-07-23,48.14,49.48,47.8,49.05,802500,16.040317323368,16.4868072530172,15.9270288337555,16.3435306338014,2408452.97640835,0.0,1.0
2003-07-24,47.981,49.22,47.8,48.41,1063500,15.9873382944022,16.4001748786077,15.9270288337555,16.1302817121779,3191762.91639909,0.0,1.0
2003-07-25,48.88,49.1,47.86,47.98,570200,16.2868863889952,16.3601907058033,15.9470209201577,15.9870050929621,1711277.11794148,0.0,1.0
2003-07-28,50.41,50.7,48.95,49.11,1009900,16.7966845922514,16.893313009862,16.3102104897978,16.3635227202036,3030899.26588758,0.0,1.0
2003-07-29,48.72,49.61,48.3,48.55,965400,16.9499572546683,17.2595931733188,16.8038369335073,16.8908133151508,2774891.24564287,2.15,1.0
2003-07-30,48.18,49.49,48.02,49.31,834100,16.7620882703185,17.21784451013,16.7064233860667,17.1552215153467,2397489.93991167,0.0,1.0
2003-07-31,48.84,50.0,48.3,48.35,1327900,16.9917059178571,17.3952763286825,16.8038369335073,16.821232209836,3816840.77593659,0.0,1.0
2003-08-01,47.35,49.14,47.25,48.7,567700,16.4733266832624,17.0960775758292,16.438536130605,16.9429991441368,1631764.82302824,0.0,1.0
2003-08-04,47.83,48.37,46.751,47.28,730600,16.6403213360177,16.8281903203675,16.2649312728448,16.4489732964022,2099995.38436575,0.0,1.0
2003-08-05,46.71,48.18,46.57,47.92,856200,16.2506671462552,16.7620882703185,16.2019603725349,16.6716328334094,2461012.93196544,0.0,1.0
2003-08-06,46.14,46.79,45.55,46.5,770600,16.0523609961083,16.2784995883811,15.8470967354298,16.1776069856748,2214969.12563952,0.0,1.0
2003-08-07,45.35,46.46,44.84,46.13,506300,15.7775156301151,16.1636907646118,15.6000838115625,16.0488819408425,1455280.13017297,0.0,1.0
2003-08-08,45.3,45.5,44.72,45.44,687900,15.7601203537864,15.8297014591011,15.5583351483737,15.8088271275067,1977260.91555597,0.0,1.0
2003-08-11,46.26,46.51,45.22,45.23,697200,16.0941096592971,16.1810860409405,15.7322879116605,15.7357669669262,2003992.31040213,0.0,1.0
2003-08-12,46.76,47.7,46.2,46.2,488500,16.2680624225839,16.5950936175632,16.0732353277027,16.0732353277027,1404116.81530614,0.0,1.0
2003-08-13,46.46,47.15,46.2,46.84,317200,16.1636907646118,16.4037455779476,16.0732353277027,16.2958948647098,911741.768301142,0.0,1.0
2003-08-14,48.19,48.7,46.62,47.24,549000,16.7655673255842,16.9429991441368,16.2193556488636,16.4350570753393,1578014.59898275,0.0,1.0
2003-08-15,47.59,48.75,47.38,48.29,84500,16.55682400964,16.9603944204655,16.4837638490596,16.8003578782416,242882.028440878,0.0,1.0
2003-08-18,50.98,51.31,47.81,47.81,752900,17.7362237447247,17.851032568494,16.6333632254863,16.6333632254863,2164093.24512588,0.0,1.0
2003-08-19,52.91,53.35,50.99,51.05,960300,18.4076814110119,18.5607598427043,17.7397027999905,17.7605771315849,2760232.09363047,0.0,1.0
2003-08-20,52.29,53.07,51.91,52.9,468400,18.1919799845362,18.4633462952637,18.0597758844382,18.4042023557461,1346342.51031606,0.0,1.0
2003-08-21,54.22,54.25,52.32,52.57,608200,18.8634376508234,18.8738748166206,18.2024171503334,18.2893935319768,1748175.73606795,0.0,1.0
2003-08-22,53.0,56.17,52.38,55.05,937400,18.4389929084035,19.541853427642,18.2232914819278,19.1521992378795,2694409.62675123,0.0,1.0
2003-08-25,52.44,53.01,51.48,53.0,494900,18.2441658135223,18.4424719636692,17.9101765080115,18.4389929084035,1422512.61390994,0.0,1.0
2003-08-26,52.19,52.46,51.3,51.54,429800,18.1571894318788,18.2511239240537,17.8475535132283,17.931050839606,1235392.84998686,0.0,1.0
2003-08-27,52.26,52.91,51.662,52.118,392000,18.181542818739,18.4076814110119,17.973495313848,18.1321402339655,1126742.66448312,0.0,1.0
2003-08-28,54.29,54.52,52.05,52.05,872900,18.8877910376835,18.9678093087955,18.1084826581585,18.1084826581585,2509014.46894725,0.0,1.0
2003-08-29,54.84,55.39,54.1,54.34,1174100,19.079139077299,19.2704871169145,18.8216889876345,18.9051863140122,3374766.74073887,0.0,1.0
2003-09-02,58.0,58.12,54.87,54.91,1333100,20.1785205412718,20.2202692044606,19.0895762430962,19.1034924641592,3831787.36230217,0.0,1.0
2003-09-03,66.07,68.17,61.16,61.18,4897300,22.9861181407211,23.7167197465258,21.2779020052445,21.284860115776,14076522.5785031,0.0,1.0
2003-09-04,69.25,70.69,66.11,66.14,3874900,24.0924577152253,24.5934416734914,23.0000343617841,23.0104715275813,11137793.7515451,0.0,1.0
2003-09-05,67.85,69.89,66.94,68.5,1270000,23.6053899780222,24.3151172522325,23.2887959488402,23.8315285702951,3650416.28544278,0.0,1.0
2003-09-08,69.18,69.66,67.4,67.85,1091000,24.0681043283652,24.2350989811205,23.4488324910641,23.6053899780222,3135908.79324257,0.0,1.0
2003-09-09,67.84,69.69,67.7,68.58,807300,23.6019109227565,24.2455361469177,23.5532041490362,23.859361012421,2320457.53325823,0.0,1.0
2003-09-10,63.84,67.43,63.81,67.2,1497900,22.2102888164619,23.4592696568613,22.1998516506647,23.3792513857493,4305479.17635018,0.0,1.0
2003-09-11,64.82,65.6,62.6,64.04,950700,22.5512362325041,22.8226025432315,21.7788859635106,22.2798699217766,2732638.39572476,0.0,1.0
2003-09-12,65.8,66.28,64.1,64.62,873800,22.8921836485462,23.0591783013016,22.300744253371,22.4816551271893,2511601.37812591,0.0,1.0
2003-09-15,65.39,66.99,65.089,66.0,373500,22.749542382651,23.3061912251689,22.6448228191524,22.961764753861,1073567.309144,0.0,1.0
2003-09-16,67.36,67.75,65.32,65.35,540500,23.4349162700011,23.5705994253649,22.7251889957909,22.7356261615881,1553582.67896207,0.0,1.0
2003-09-17,66.27,67.45,65.57,67.36,527200,23.0556992460358,23.4662277673928,22.8121653774343,23.4349162700011,1515353.90998853,0.0,1.0
2003-09-18,67.19,67.44,65.71,66.23,565800,23.3757723304836,23.462748712127,22.8608721511546,23.0417830249729,1626303.57031773,0.0,1.0
2003-09-19,67.99,68.0,66.71,67.0,482700,23.6540967517425,23.6575758070083,23.2087776777283,23.3096702804346,1387445.62282144,0.0,1.0
2003-09-22,66.75,67.19,66.341,66.93,433800,23.2226938987912,23.3757723304836,23.0804005384226,23.2853168935745,1246890.22411423,0.0,1.0
2003-09-23,66.18,66.66,65.58,66.35,647500,23.0243877486442,23.1913824013996,22.8156444327,23.0835316881617,1861137.43686945,0.0,1.0
2003-09-24,62.93,66.91,62.73,66.0,1155000,21.8936947872799,23.278358783043,21.8241136819651,22.961764753861,3319866.77928063,0.0,1.0
2003-09-25,61.58,64.11,61.25,62.7,905800,21.4240223264054,22.3042233086368,21.3092135026361,21.8136765161679,2603580.37114494,0.0,1.0
2003-09-26,59.97,61.99,59.75,61.54,1296400,20.8638944286218,21.5666635923006,20.7873552127756,21.4101061053425,3726298.95468348,0.0,1.0
2003-09-29,63.55,63.59,60.25,60.25,902600,22.1093962137555,22.1233124348185,20.9613079760625,20.9613079760625,2594382.47184303,0.0,1.0
2003-09-30,61.31,63.44,61.16,63.44,837700,21.3300878342305,22.0711266058324,21.2779020052445,22.0711266058324,2407837.57662631,0.0,1.0
2003-10-01,60.85,62.827,59.3,61.26,986300,21.1700512920067,21.8578605180428,20.6307977258175,21.3126925579019,2834965.02545843,0.0,1.0
2003-10-02,63.49,63.94,60.95,60.96,705100,22.0885218821611,22.2450793691192,21.204841844664,21.2083208999298,2026699.6243037,0.0,1.0
2003-10-03,72.64,74.9,67.76,68.6,5047100,25.27185745031,26.0581239403665,23.5740784806306,23.8663191229525,14507099.2395734,0.0,1.0
2003-10-06,74.96,75.0,72.99,72.99,1446200,26.0789982719609,26.0929144930238,25.3936243846108,25.3936243846108,4156875.61575381,0.0,1.0
2003-10-07,73.35,74.32,72.41,73.14,1577400,25.5188703741773,25.8563387349537,25.1918391791981,25.4458102135968,4533989.48713184,0.0,1.0
2003-10-08,72.51,73.67,72.41,72.51,773100,25.2266297318554,25.6302001426809,25.1918391791981,25.2266297318554,2222154.98446914,0.0,1.0
2003-10-09,73.28,75.46,71.92,72.69,1030400,25.4945169873171,26.2529510352477,25.021365471177,25.2892527266387,2961723.57521279,0.0,1.0
2003-10-10,74.03,74.27,72.6,73.1,529600,25.7554461322474,25.8389434586251,25.2579412292471,25.4318939925339,1522252.33446495,0.0,1.0
2003-10-13,73.5,75.23,72.87,75.0,867300,25.5710562031633,26.1729327641358,25.3518757214219,26.0929144930238,2492918.14516892,0.0,1.0
2003-10-14,69.55,75.0,68.78,73.0,4115200,24.1968293731974,26.0929144930238,23.9289421177357,25.3971034398765,11828498.5022473,0.0,1.0
2003-10-15,69.25,71.2,68.0,70.02,1733600,24.0924577152253,24.770873492044,23.6575758070083,24.360344970687,4982961.94680599,0.0,1.0
2003-10-16,70.0,70.7,68.35,68.66,762800,24.3533868601556,24.5969207287571,23.779342741309,23.8871934545469,2192549.24609114,0.0,1.0
2003-10-17,68.57,69.85,67.53,69.84,1057600,23.8558819571552,24.3012010311695,23.4940602095187,24.2977219759038,3039905.71927897,0.0,1.0
2003-10-20,68.8,69.43,67.85,68.3,345300,23.9359002282672,24.1550807100086,23.6053899780222,23.7619474649804,992510.821545976,0.0,1.0
2003-10-21,68.3,69.98,66.04,68.98,1230500,23.7619474649804,24.3464287496241,22.9756809749239,23.9985232230504,3536879.7159349,0.0,1.0
2003-10-22,66.26,68.07,65.62,68.0,606100,23.0522201907701,23.6819291938684,22.829560653763,23.6575758070083,1742139.61465108,0.0,1.0
2003-10-23,66.16,66.41,65.2,65.72,602400,23.0174296381127,23.1044060197562,22.683440332602,22.8643512064203,1731504.54358325,0.0,1.0
2003-10-24,66.54,66.68,64.75,65.54,692800,23.1496337382107,23.198340511931,22.5268828456439,22.8017282116371,1991345.19886202,0.0,1.0
2003-10-27,68.25,68.5,66.35,66.92,874700,23.7445521886517,23.8315285702951,23.0835316881617,23.2818378383087,2514188.28730456,0.0,1.0
2003-10-28,70.1,70.2,67.75,68.5,884900,24.3881774128129,24.4229679654703,23.5705994253649,23.8315285702951,2543506.59132938,0.0,1.0
2003-10-29,68.61,70.95,67.81,69.0,1276000,23.9219840072042,24.7378627796406,23.6430510935508,24.0579638026103,3659661.33802427,0.15,1.0
2003-10-30,68.86,69.9,68.08,69.9,497900,24.0091505427209,24.3717633304704,23.7371909519088,24.3717633304704,1428013.62084818,0.0,1.0
2003-10-31,68.04,69.3,67.25,68.65,447400,23.7232443062262,24.1625636452303,23.4477980539934,23.9359306528869,1283175.92682763,0.0,1.0
2003-11-03,70.8,71.0,67.91,67.91,702100,24.6855628583306,24.7552960867439,23.6779177077575,23.6779177077575,2013674.15785802,0.0,1.0
2003-11-04,71.73,73.1,70.1,70.33,720000,25.0098223704527,25.4874949850842,24.4414965588838,24.5216897715592,2065012.66722372,0.0,1.0
2003-11-05,65.05,68.85,65.05,68.81,4540600,22.6807325414464,24.0056638813003,22.6807325414464,23.9917172356176,13022772.9399945,0.0,1.0
2003-11-06,64.57,66.78,63.23,66.0,1863300,22.5133727932543,23.283924967222,22.0461601628848,23.0119653764099,5344080.69838605,0.0,1.0
2003-11-07,63.5,65.27,63.47,65.27,897800,22.1403000212428,22.7574390927011,22.1298400369808,22.7574390927011,2574956.07310202,0.0,1.0
2003-11-10,63.62,64.7,61.9,63.91,910800,22.1821399582908,22.558699391723,21.5824341939359,22.2832531394902,2612241.02403801,0.0,1.0
2003-11-11,62.929,63.35,62.1,63.09,712200,21.9412116541227,22.0880000999328,21.6521674223493,21.9973469029954,2042641.69666213,0.0,1.0
2003-11-12,65.6,65.97,63.02,63.1,1336900,22.8724989195831,23.0015053921478,21.9729402730507,22.0008335644161,3834326.9927936,0.0,1.0
2003-11-13,65.11,66.2,64.65,65.47,648400,22.7016525099704,23.0816986048232,22.5412660846197,22.8271723211144,1859658.62976092,0.0,1.0
2003-11-14,65.25,66.69,65.15,65.76,1046800,22.7504657698597,23.252545014436,22.7155991556531,22.9282855023138,3002298.97229138,0.0,1.0
2003-11-17,64.32,65.18,63.26,64.85,724400,22.4262062577376,22.7260591399151,22.0566201471468,22.610999313033,2077632.18907898,0.0,1.0
2003-11-18,62.9,64.59,62.71,64.36,625500,21.9311003360027,22.5203461160956,21.86485376901,22.4401529034203,1793979.75465061,0.0,1.0
2003-11-19,64.5,64.65,62.891,63.02,1137100,22.4889661633096,22.5412660846197,21.9279623407241,21.9729402730507,3261285.97763902,0.0,1.0
2003-11-20,63.9,65.27,63.6,64.25,675800,22.2797664780695,22.7574390927011,22.1751666354495,22.4017996277929,1938243.83404138,0.0,1.0
2003-11-21,63.81,65.25,62.4,63.83,447400,22.2483865252835,22.7504657698597,21.7567672649693,22.2553598481249,1283175.92682763,0.0,1.0
2003-11-24,64.8,65.0,63.819,65.0,630900,22.5935660059297,22.663299234343,22.2515245205621,22.663299234343,1809467.34965478,0.0,1.0
2003-11-25,64.53,65.5,63.1,63.68,598300,22.4994261475716,22.8376323053764,22.0008335644161,22.2030599268148,1715968.16499994,0.0,1.0
2003-11-26,65.56,66.45,64.5,64.57,879700,22.8585522739005,23.1688651403399,22.4889661633096,22.5133727932543,2523043.94910653,0.0,1.0
2003-11-28,65.82,66.34,65.38,65.41,294600,22.9492054708378,23.1305118647126,22.7957923683284,22.8062523525904,844934.349672373,0.0,1.0
2003-12-01,68.2,68.31,65.52,65.52,850600,23.7790308889568,23.8173841645842,22.8446056282178,22.8446056282178,2439583.02047292,0.0,1.0
2003-12-02,69.85,69.86,68.35,68.7,1365500,24.3543300233671,24.3578166847878,23.8313308102669,23.9533639599903,3916353.88485276,0.0,1.0
2003-12-03,68.15,70.8,67.92,70.23,780400,23.7615975818535,24.6855628583306,23.6814043691781,24.4868231573525,2238244.2854186,0.0,1.0
2003-12-04,67.6,69.4,66.61,68.23,894300,23.5698312037168,24.197430259437,23.2246517230706,23.7894908732188,2564917.81708079,0.0,1.0
2003-12-05,67.03,67.25,65.93,66.851,413400,23.3710915027387,23.4477980539934,22.9875587464652,23.3086802633087,1185661.43976428,0.0,1.0
2003-12-08,66.25,67.4,64.95,66.95,814200,23.0991319119266,23.5000979753034,22.6458659272397,23.3431982113733,2335185.15785215,0.0,1.0
2003-12-09,64.42,67.18,64.04,66.27,670400,22.4610728719443,23.4233914240487,22.3285797379589,23.1061052347679,1922756.2390372,0.0,1.0
2003-12-10,63.61,64.73,62.48,64.02,1123000,22.1786532968702,22.569159375985,21.7846605563347,22.3216064151176,3220846.14623921,0.0,1.0
2003-12-11,64.2,64.5,63.03,63.24,689700,22.3843663206896,22.4889661633096,21.9764269344714,22.0496468243054,1978110.05081139,0.0,1.0
2003-12-12,64.08,65.12,62.81,64.26,468200,22.3425263836416,22.7051391713911,21.8997203832167,22.4052862892136,1342831.8483252,0.0,1.0
2003-12-15,63.73,66.0,63.71,65.7,730300,22.2204932339182,23.0119653764099,22.2135199110768,22.9073655337898,2094553.82065761,0.0,1.0
2003-12-16,31.47,32.25,30.74,31.98,632350,21.9450469816854,22.4889661633096,21.4359944142678,22.3006864465935,906813.02786036,0.0,2.0
2003-12-17,30.87,31.6,30.4,31.33,945300,21.5266476112052,22.0357001786228,21.1989014376624,21.8474204619067,1355594.77383791,0.0,1.0
2003-12-18,32.45,32.65,30.9,31.05,1732900,22.6284326201364,22.7678990769631,21.5475675797292,21.6521674223493,2485041.97988332,0.0,1.0
2003-12-19,32.0,32.38,31.62,32.3,1020500,22.3146330922762,22.579619360247,22.0496468243054,22.5238327775163,1463434.32423737,0.0,1.0
2003-12-22,31.53,32.5,31.32,32.48,712200,21.9868869187334,22.663299234343,21.8404471390653,22.6493525886604,1021320.84833107,0.0,1.0
2003-12-23,31.25,32.1,31.0,31.55,1398400,21.791633879176,22.3843663206896,21.6173008081426,22.0008335644161,2005356.74572615,0.0,1.0
2003-12-24,30.93,31.75,30.9,30.94,397100,21.5684875482532,22.1403000212428,21.5475675797292,21.5754608710946,569455.923718431,0.0,1.0
2003-12-26,30.75,31.45,30.65,30.65,209700,21.4429677371092,21.9311003360027,21.3732345086958,21.3732345086958,300717.469664454,0.0,1.0
2003-12-29,31.58,31.67,30.57,30.9,710800,22.0217535329401,22.0845134385121,21.3174479259651,21.5475675797292,1019313.19712682,0.0,1.0
2003-12-30,31.67,32.02,31.398,31.63,621600,22.0845134385121,22.3285797379589,21.8948390572278,22.0566201471468,891397.134684907,0.0,1.0
2003-12-31,31.1,32.07,31.0,31.6,731000,21.6870340365559,22.3634463521656,21.6173008081426,22.0357001786228,1048280.73593093,0.0,1.0
2004-01-02,31.33,31.98,31.05,31.28,401800,21.8474204619067,22.3006864465935,21.6521674223493,21.8125538477,576195.895618396,0.0,1.0
2004-01-05,32.68,32.7,31.489,31.58,1269900,22.7888190454871,22.8027656911698,21.9582962950839,22.0217535329401,1821083.04590792,0.0,1.0
2004-01-06,34.5,36.2,34.25,35.59,4220000,24.0579638026103,25.2434286856375,23.8836307315769,24.818055992316,6051634.34422507,0.0,1.0
2004-01-07,35.11,35.121,34.5,34.65,945400,24.4833364959318,24.4910071510573,24.0579638026103,24.1625636452303,1355738.17749535,0.0,1.0
2004-01-08,35.45,36.0,34.58,36.0,859600,24.7204294725372,25.1039622288107,24.113750385341,25.1039622288107,1232697.83940661,0.0,1.0
2004-01-09,34.87,36.0,34.77,35.0,1247900,24.3159767477397,25.1039622288107,24.2462435193264,24.4066299446771,1789534.24126978,0.0,1.0
2004-01-12,35.33,35.5,34.52,34.99,1047800,24.6367495984412,24.7552960867439,24.071910448293,24.3996566218358,1502583.52272015,0.0,1.0
2004-01-13,34.58,35.62,34.48,35.389,1195600,24.113750385341,24.83897596084,24.0440171569276,24.6778922032051,1714534.12842547,0.0,1.0
2004-01-14,34.72,35.19,33.8,34.58,828100,24.2113769051197,24.5391230786625,23.5698312037168,24.113750385341,1187525.68731108,0.0,1.0
2004-01-15,34.84,35.18,34.12,34.58,971900,24.2950567792157,24.5321497558212,23.7929775346395,24.113750385341,1393740.14671857,0.0,1.0
2004-01-16,37.18,37.36,35.36,36.0,1956100,25.9268143240884,26.0523341352325,24.6576695669652,25.1039622288107,2805118.943303,0.0,1.0
2004-01-20,36.9,38.0,36.61,37.89,2113500,25.731561284531,26.498626797078,25.5293349221323,26.4219202458233,3030836.30012315,0.0,1.0
2004-01-21,35.37,36.5,32.76,35.91,6039100,24.6646428898066,25.4526283708776,22.8446056282178,25.0412023232387,8660290.27682691,0.0,1.0
2004-01-22,34.78,35.75,34.52,35.53,926400,24.2532168421677,24.9296291577773,24.071910448293,24.7762160552679,1328491.48258059,0.0,1.0
2004-01-23,34.95,35.19,34.58,35.19,971100,24.3717633304704,24.5391230786625,24.113750385341,24.5391230786625,1392592.917459,0.0,1.0
2004-01-26,36.63,36.68,34.33,35.16,1498500,25.5432815678149,25.5781481820216,23.9394173143076,24.5182031101385,2148903.80682969,0.0,1.0
2004-01-27,36.16,36.83,35.82,36.54,1185200,25.2155353942721,25.6827480246417,24.9784424176667,25.4805216622429,1699620.14805108,0.0,1.0
2004-01-28,34.95,36.63,34.6,36.57,1161300,24.3717633304704,25.5432815678149,24.1276970310237,25.5014416307669,1665346.67392146,0.0,1.0
2004-01-29,34.24,35.24,33.67,34.82,922800,23.8766574087356,24.5739896928692,23.4791780067794,24.2811101335331,1323328.95091253,0.0,1.0
2004-01-30,34.42,34.888,34.22,34.28,649800,24.0579638026103,24.3850738275848,23.9181731936468,23.9601103763359,929676.184714072,0.08,1.0
2004-02-02,35.57,35.57,34.26,34.53,1057600,24.8617598041502,24.8617598041502,23.9461313154395,24.1348486375402,1513120.2415414,0.0,1.0
2004-02-03,33.69,35.31,33.52,34.75,1521300,23.5477280798937,24.6800320124977,23.4289060622748,24.2886183074,2176541.05848802,0.0,1.0
2004-02-04,32.18,33.61,32.02,33.61,1116200,22.4923089822196,23.4918118363083,22.3804764950489,23.4918118363083,1596959.9220958,0.0,1.0
2004-02-05,32.64,33.0,32.43,32.44,586600,22.8138273828356,23.0654504789698,22.6670472434239,22.6740367738721,839255.232307285,0.0,1.0
2004-02-06,33.0,33.0,32.23,32.72,678200,23.0654504789698,23.0654504789698,22.5272566344605,22.8697436264209,970308.384846235,0.0,1.0
2004-02-09,32.67,33.23,32.23,33.1,536000,22.8347959741801,23.2262096792778,22.5272566344605,23.1353457834515,766861.241930967,0.0,1.0
2004-02-10,31.7,32.7,31.589,32.59,1065700,22.1568115207073,22.8557645655246,22.0792277327326,22.7788797305947,1524709.0028467,0.0,1.0
2004-02-11,32.1,32.43,31.1,31.99,2213100,22.4363927386342,22.6670472434239,21.737439693817,22.3595079037043,3166307.11663699,0.0,1.0
2004-02-12,31.25,31.9,30.93,31.75,1058100,21.8422826505396,22.2966021296708,21.618617676198,22.1917591729482,1513835.59717753,0.0,1.0
2004-02-13,31.5,31.86,31.32,31.35,1044400,22.0170209117439,22.2686440078781,21.8912093636768,21.9121779550213,1494234.85274758,0.0,1.0
2004-02-17,32.68,33.04,31.87,31.88,1535100,22.8417855046283,23.0934086007625,22.2756335383263,22.2826230687744,2196284.8740452,0.0,1.0
2004-02-18,32.48,33.45,32.27,33.26,570400,22.7019948956648,23.3799793491376,22.5552147562532,23.2471782706223,816077.709696686,0.0,1.0
2004-02-19,31.41,33.11,31.33,32.65,635400,21.9541151377103,23.1423353138997,21.8981988941249,22.8208169132837,909073.94239354,0.0,1.0
2004-02-20,30.7,31.57,29.75,31.24,1120800,21.4578584758901,22.0659476248811,20.7938530833137,21.8352931200914,1603541.19394819,0.0,1.0
2004-02-23,29.92,31.2,29.26,30.94,739400,20.9126751009326,21.8073349982987,20.4513660913532,21.6256072066462,1057867.9147085,0.0,1.0
2004-02-24,30.06,30.49,29.57,30.01,1740100,21.010528527207,21.3110783364784,20.6680415352466,20.9755808749662,2489580.68485835,0.0,1.0
2004-02-25,31.61,32.3,30.37,30.5,2439300,22.0939057466738,22.5761833475977,21.2272039711004,21.3180678669266,3489934.00642203,0.0,1.0
2004-02-26,32.43,32.779,31.56,31.65,1053500,22.6670472434239,22.9109818560652,22.0589580944329,22.1218638684665,1507254.32532514,0.0,1.0
2004-02-27,32.59,33.0,31.99,32.58,1404300,22.7788797305947,23.0654504789698,22.3595079037043,22.7718902001465,2009147.83963369,0.0,1.0
2004-03-01,33.85,34.18,32.51,32.68,1401700,23.6595605670645,23.8902150718542,22.7229634870093,22.8417855046283,2005427.99032581,0.0,1.0
2004-03-02,35.03,35.32,33.87,33.91,2032500,24.4843251599488,24.6870215429458,23.6735396279608,23.7014977497535,2907920.66086697,0.0,1.0
2004-03-03,34.34,35.03,33.91,35.03,757700,24.0020475590249,24.4843251599488,23.7014977497535,24.4843251599488,1084049.93099085,0.0,1.0
2004-03-04,34.69,34.856,34.21,34.3,360800,24.246681124711,24.3627073301506,23.9111836631987,23.9740894372322,516200.627031143,0.0,1.0
2004-03-05,34.23,35.15,34.11,34.3,794700,23.925162724095,24.5681995253269,23.8412883587169,23.9740894372322,1136986.24806444,0.0,1.0
2004-03-08,32.72,34.28,32.4,34.12,1446500,22.8697436264209,23.9601103763359,22.6460786520794,23.8482778891651,2069523.85532304,0.0,1.0
2004-03-09,32.25,32.86,32.0,32.74,1493200,22.5412356953568,22.9675970526954,22.3664974341525,22.8837226873173,2136338.07173754,0.0,1.0
2004-03-10,31.16,32.88,31.0,32.21,895000,21.779376876506,22.9815761135917,21.6675443893352,22.5132775735641,1280486.58867205,0.0,1.0
2004-03-11,30.29,32.28,30.16,31.29,1612600,21.171287727515,22.5622042867014,21.0804238316887,21.8702407723323,2307164.99764529,0.0,1.0
2004-03-12,32.59,33.21,31.27,31.4,1691300,22.7788797305947,23.2122306183814,21.8562617114359,21.9471256072622,2419761.9747721,0.0,1.0
2004-03-15,31.42,32.43,31.33,32.3,860200,21.9611046681585,22.6670472434239,21.8981988941249,22.5761833475977,1230697.83639742,0.0,1.0
2004-03-16,32.06,32.8,31.55,32.38,1096300,22.4084346168416,22.9256598700063,22.0519685639847,22.6320995911831,1568488.76777783,0.0,1.0
2004-03-17,32.69,32.9,32.18,32.2,1256800,22.8487750350764,22.9955551744881,22.4923089822196,22.506288043116,1798117.92697545,0.0,1.0
2004-03-18,31.52,32.65,31.25,32.59,1459200,22.0309999726402,22.8208169132837,21.8422826505396,22.7788797305947,2087693.88848073,0.0,1.0
2004-03-19,31.43,32.1,31.0,31.51,661400,21.9680941986067,22.4363927386342,21.6675443893352,22.0240104421921,946272.435472279,0.0,1.0
2004-03-22,29.87,31.24,29.4,31.15,1413600,20.8777274486917,21.8352931200914,20.5492195176276,21.7723873460578,2022453.45446571,0.0,1.0
2004-03-23,29.24,30.76,29.08,30.71,1193700,20.4373870304569,21.4997956585791,20.3255545432861,21.4648480063382,1707840.04569588,0.0,1.0
2004-03-24,28.65,29.63,28.06,29.43,1876300,20.0250047340147,20.7099787179356,19.6126224375725,20.5701881089721,2684443.56014006,0.0,1.0
2004-03-25,30.02,30.7,28.99,29.08,1430300,20.9825704054143,21.4578584758901,20.2626487692525,20.3255545432861,2046346.33271243,0.0,1.0
2004-03-26,29.93,30.31,29.81,30.1,879300,20.9196646313808,21.1852667884113,20.8357902660027,21.0384866489997,1258024.42169757,0.0,1.0
2004-03-29,30.17,30.69,30.07,30.28,735400,21.0874133621369,21.4508689454419,21.0175180576552,21.1642981970668,1052145.06961947,0.0,1.0
2004-03-30,31.52,31.56,30.0,30.3,972300,22.0309999726402,22.0589580944329,20.968591344518,21.1782772579632,1391080.57001769,0.0,1.0
2004-03-31,30.03,31.52,30.03,31.41,1765500,20.9895599358625,22.0309999726402,20.9895599358625,21.9541151377103,2525920.75117374,0.0,1.0
2004-04-01,31.01,31.51,30.07,30.2,1195300,21.6745339197834,22.0240104421921,21.0175180576552,21.1083819534814,1710129.1837315,0.0,1.0
2004-04-02,31.36,31.9,31.35,31.8,1474800,21.9191674854695,22.2966021296708,21.9121779550213,22.2267068251891,2110012.98432796,0.0,1.0
2004-04-05,31.1,31.74,30.93,31.68,916600,21.737439693817,22.1847696425,21.618617676198,22.142832459811,1311389.95215284,0.0,1.0
2004-04-06,29.99,30.55,29.09,30.5,2489600,20.9616018140698,21.3530155191675,20.3325440737343,21.3180678669266,3561898.78341667,0.0,1.0
2004-04-07,30.0,30.35,29.74,29.98,1396600,20.968591344518,21.213224910204,20.7868635528655,20.9546122836216,1998131.36283729,0.0,1.0
2004-04-08,29.5,30.88,29.44,29.9,620400,20.6191148221093,21.5836700239572,20.5771776394203,20.8986960400363,887613.273309652,0.0,1.0
2004-04-12,28.94,30.0,28.8,29.76,2272600,20.2277011170117,20.968591344518,20.1298476907373,20.8008426137618,3251434.43733641,0.0,1.0
2004-04-13,27.97,29.84,27.25,29.3,2848600,19.5497166635389,20.8567588573472,19.0464704712705,20.4793242131459,4075524.13015776,0.0,1.0
2004-04-14,30.48,30.5,28.06,28.13,5841400,21.3040888060303,21.3180678669266,19.6126224375725,19.6615491507097,8357356.82577528,0.0,1.0
2004-04-15,29.5,30.8,28.84,30.55,2009900,20.6191148221093,21.5277537803718,20.15780581253,21.3530155191675,2875586.58611391,0.0,1.0
2004-04-16,28.13,29.24,27.88,28.84,1959500,19.6615491507097,20.4373870304569,19.4868108895054,20.15780581253,2803478.73799203,0.0,1.0
2004-04-19,28.28,28.53,28.05,28.14,934400,19.7663921074323,19.9411303686366,19.6056329071243,19.6685386811579,1336856.61279906,0.0,1.0
2004-04-20,27.66,28.79,27.55,28.26,1487800,19.3330412196456,20.1228581602891,19.2561563847157,19.7524130465359,2128612.23086734,0.0,1.0
2004-04-21,28.1,28.5,27.51,27.8,693000,19.6405805593652,19.9201617772921,19.228198262923,19.43089464592,991482.911675672,0.0,1.0
2004-04-22,27.77,28.44,27.41,28.29,1107300,19.4099260545755,19.878224594603,19.1583029584413,19.7733816378805,1584226.59177269,0.0,1.0
2004-04-23,26.82,27.75,26.7,27.56,1517000,18.7459206619991,19.3959469936791,18.662046296621,19.2631459151639,2170389.00001731,0.0,1.0
2004-04-26,26.42,26.93,26.2,26.86,1738500,18.4663394440722,18.822805496929,18.3125697742124,18.7738787837918,2487291.54682273,0.0,1.0
2004-04-27,25.56,26.78,25.4,26.45,1124600,17.8652398255293,18.7179625402064,17.7534073383586,18.4873080354167,1608977.89678277,0.0,1.0
2004-04-28,25.23,25.78,25.06,25.38,1739500,17.6345853207396,18.0190094953891,17.5157633031207,17.7394282774622,2488722.258095,0.0,1.0
2004-04-29,24.77,25.24,24.58,25.17,1531100,17.3130669201237,17.6415748511878,17.1802658416084,17.5926481380506,2190562.02895616,0.0,1.0
2004-04-30,24.52,25.64,24.37,25.06,1894400,17.1942449025047,17.9796263988671,17.0890598806705,17.572910981108,2701525.32218693,0.08,1.0
2004-05-03,24.83,25.29,24.37,24.66,1353200,17.4116272809622,17.7341946812539,17.0890598806705,17.29241758955,1929742.43347938,0.0,1.0
2004-05-04,25.88,26.19,24.985,24.99,1515200,18.1479224338019,18.3653048122594,17.5203184701909,17.5238246375854,2160763.91901268,0.0,1.0
2004-05-05,25.6,26.21,25.1,26.0,900400,17.9515770597113,18.3793294818373,17.6009603202638,18.2320704512693,1284023.12082829,0.0,1.0
2004-05-06,25.93,26.45,25.339,26.2,1180500,18.1829841077467,18.547625516772,17.7685551217197,18.3723171470483,1683462.12143246,0.0,1.0
2004-05-07,25.33,26.416,25.15,25.83,853200,17.7622440204097,18.5237835784896,17.6360219942086,18.1128607598572,1216713.15714204,0.0,1.0
2004-05-10,24.95,25.65,24.93,25.13,823600,17.4957752984296,17.9866387336561,17.4817506288517,17.6219973246307,1174501.82398287,0.0,1.0
2004-05-11,25.99,26.16,25.26,25.51,963800,18.2250581164804,18.3442678078925,17.713157676887,17.8884660466108,1374435.23306786,0.0,1.0
2004-05-12,26.19,27.01,25.1,26.95,1083200,18.3653048122594,18.9403162649532,17.6009603202638,18.8982422562195,1544706.62425721,0.0,1.0
2004-05-13,25.9,26.37,25.53,26.31,953400,18.1619471033798,18.4915268384604,17.9024907161887,18.4494528297267,1359604.22412005,0.0,1.0
2004-05-14,25.09,26.0,25.05,25.86,418200,17.5939479854749,18.2320704512693,17.5658986463191,18.133897764224,596377.686728553,0.0,1.0
2004-05-17,25.09,25.88,24.69,24.88,1221000,17.5939479854749,18.1479224338019,17.3134545939169,17.4466889549069,1741217.49281579,0.0,1.0
2004-05-18,25.2,25.8,25.0,25.44,766100,17.6710836681533,18.0918237554903,17.5308369723743,17.8393797030881,1092503.45720408,0.0,1.0
2004-05-19,25.85,26.8,25.45,25.5,1756800,18.1268854294351,18.7930572343853,17.8463920378771,17.8814537118218,2505299.66533888,0.0,1.0
2004-05-20,25.6,26.59,25.36,25.79,468800,17.9515770597113,18.6457982038173,17.7832810247765,18.0848114207014,668536.249493893,0.0,1.0
2004-05-21,25.88,26.0,25.61,25.85,414100,18.1479224338019,18.2320704512693,17.9585893945003,18.1268854294351,590530.846662587,0.0,1.0
2004-05-24,26.08,26.48,25.85,26.2,534500,18.2881691295809,18.5686625211389,18.1268854294351,18.3723171470483,762228.296404619,0.0,1.0
2004-05-25,26.58,26.69,26.02,26.12,964700,18.6387858690284,18.7159215517068,18.2460951208472,18.3162184687367,1375718.68576527,0.0,1.0
2004-05-26,28.09,29.24,26.89,27.0,3423800,19.6976484221598,20.504066922889,18.8561682474858,18.9333039301643,4882539.27264759,0.0,1.0
2004-05-27,28.23,28.56,27.74,28.2,1033900,19.7958211092051,20.0272281572404,19.4522167045466,19.7747841048383,1474401.93761036,0.0,1.0
2004-05-28,28.55,28.63,27.5,28.32,948900,20.0202158224515,20.0763145007631,19.2839206696118,19.8589321223056,1353186.96063301,0.0,1.0
2004-06-01,28.52,29.08,28.22,28.4,675800,19.9991788180846,20.3918695662658,19.7888087744161,19.9150308006172,963730.369897554,0.0,1.0
2004-06-02,28.05,29.0,27.95,28.92,1226700,19.669599083004,20.3357708879542,19.5994757351145,20.2796722096426,1749346.02656604,0.0,1.0
2004-06-03,28.26,29.01,27.96,28.0,1560500,19.8168581135719,20.3427832227432,19.6064880699035,19.6345374090593,2225364.37144885,0.0,1.0
2004-06-04,29.19,29.3,28.58,28.74,1105900,20.4690052489443,20.5461409316227,20.0412528268183,20.1534501834415,1577078.15340293,0.0,1.0
2004-06-07,29.57,29.6,29.25,29.25,524400,20.7354739709244,20.7565109752912,20.511079257678,20.511079257678,747825.105022604,0.0,1.0
2004-06-08,29.41,29.65,29.16,29.5,391500,20.6232766143012,20.791572649236,20.4479682445774,20.6863876274017,558301.923372138,0.0,1.0
2004-06-09,28.92,29.41,28.8,29.36,810700,20.2796722096426,20.6232766143012,20.1955241921752,20.5882149403564,1156105.66865337,0.0,1.0
2004-06-10,29.3,29.43,28.8,29.06,668300,20.5461409316227,20.6373012838791,20.1955241921752,20.3778448966879,953034.930752493,0.0,1.0
2004-06-14,28.72,29.33,28.6,29.3,425000,20.1394255138636,20.5671779359896,20.0552774963962,20.5461409316227,606074.884886742,0.0,1.0
2004-06-15,29.47,29.72,28.75,28.75,480200,20.6653506230349,20.8406589927586,20.1604625182305,20.1604625182305,684793.316994383,0.0,1.0
2004-06-16,28.67,29.7,28.27,29.57,737900,20.1043638399189,20.8266343231807,19.8238704483609,20.7354739709244,1052288.60601865,0.0,1.0
2004-06-17,27.7,28.7,27.66,28.7,838300,19.4241673653908,20.1254008442857,19.396118026235,20.1254008442857,1195464.88470719,0.0,1.0
2004-06-18,28.29,28.44,27.23,27.64,676600,19.8378951179388,19.943080139773,19.0945876303101,19.3820933566571,964871.216739692,0.0,1.0
2004-06-21,27.88,28.52,27.85,28.35,452200,19.5503893915919,19.9991788180846,19.529352387225,19.8799691266725,644863.677519491,0.0,1.0
2004-06-22,29.64,29.7,27.93,28.02,1250900,20.784560314447,20.8266343231807,19.5854510655366,19.6485620786372,1783856.64354076,0.0,1.0
2004-06-23,31.25,31.36,29.55,29.69,1905700,21.9135462154679,21.9906818981464,20.7214493013465,20.8196219883918,2717639.78383215,0.0,1.0
2004-06-24,31.61,31.89,30.88,31.29,1479800,22.1659902678701,22.3623356419607,21.6540898282768,21.9415955546237,2110281.446248,0.0,1.0
2004-06-25,33.07,33.1,31.45,31.92,1559200,23.1897911470568,23.2108281514236,22.0537929112469,22.3833726463276,2223510.49533037,0.0,1.0
2004-06-28,32.01,32.48,31.61,31.64,2077100,22.4464836594281,22.7760633945087,22.1659902678701,22.187027272237,2962066.21976059,0.0,1.0
2004-06-29,33.2,33.55,31.75,31.75,995600,23.2809514993131,23.5263832169264,22.2641629549154,22.2641629549154,1419783.89504292,0.0,1.0
2004-06-30,33.37,33.61,32.38,33.35,1410000,23.4001611907253,23.5684572256601,22.7059400466192,23.3861365211474,2010742.5592713,0.0,1.0
2004-07-01,32.92,33.54,32.75,33.44,1137000,23.0846061252225,23.5193708821374,22.9653964338104,23.4492475342479,1621428.57439112,0.0,1.0
2004-07-02,32.96,33.15,32.39,32.87,623600,23.1126554643783,23.2458898253684,22.7129523814082,23.0495444512778,889290.113447935,0.0,1.0
2004-07-06,30.75,32.8,30.63,32.8,1292900,21.5629294760204,23.0004581077551,21.478781458553,23.0004581077551,1843751.1027531,0.0,1.0
2004-07-07,30.6,31.36,30.5,30.81,1148800,21.4577444541862,21.9906818981464,21.3876211062967,21.6050034847541,1638256.06531268,0.0,1.0
2004-07-08,30.15,30.73,29.69,30.24,902300,21.1421893886834,21.5489048064425,20.8196219883918,21.205300401784,1286732.63207837,0.0,1.0
2004-07-09,30.38,31.17,30.14,30.15,1116000,21.3034730888293,21.8574475371563,21.1351770538945,21.1421893886834,1591481.34478495,0.0,1.0
2004-07-12,29.67,30.17,28.99,30.1,1292700,20.8055973188139,21.1562140582613,20.3287585531653,21.1071277147387,1843465.89104256,0.0,1.0
2004-07-13,25.56,29.1,25.09,29.09,10202700,17.9235277205555,20.4058942358437,17.5939479854749,20.3988819010548,14549647.595374,0.0,1.0
2004-07-14,26.32,27.14,25.37,25.57,2547200,18.4564651645157,19.0314766172096,17.7902933595655,17.9305400553445,3632456.34537296,0.0,1.0
2004-07-15,25.52,26.61,25.4,26.16,1246900,17.8954783813997,18.6598228733952,17.8113303639323,18.3442678078925,1778152.40933007,0.0,1.0
2004-07-16,25.32,25.9,25.14,25.88,1839100,17.7552316856207,18.1619471033798,17.6290096594196,18.1479224338019,2622664.28422402,0.0,1.0
2004-07-19,25.13,25.49,24.55,25.49,900400,17.6219973246307,17.8744413770329,17.2152819068716,17.8744413770329,1284023.12082828,0.0,1.0
2004-07-20,25.43,25.57,24.72,25.34,956200,17.8323673682992,17.9305400553445,17.3344915982837,17.7692563551986,1363597.18806753,0.0,1.0
2004-07-21,25.49,26.48,25.4,25.6,2082000,17.8744413770329,18.5686625211389,17.8113303639323,17.9515770597113,2969053.90666869,0.0,1.0
2004-07-22,25.47,25.87,25.0,25.5,971500,17.860416707455,18.140910099013,17.5308369723743,17.8814537118218,1385415.88392345,0.0,1.0
2004-07-23,25.42,25.74,24.95,25.09,813400,17.8253550335102,18.0497497467566,17.4957752984296,17.5939479854749,1159956.02674559,0.0,1.0
2004-07-26,25.17,25.73,24.95,25.3,757000,17.6500466637865,18.0427374119677,17.4957752984296,17.7412070160428,1079526.32437474,0.0,1.0
2004-07-27,25.39,25.51,24.88,24.94,1322500,17.8043180291434,17.8884660466108,17.4466889549069,17.4887629636406,1885962.43591227,0.0,1.0
2004-07-28,25.0,25.38,24.79,25.38,954600,17.5308369723743,17.7973056943544,17.3835779418064,17.7973056943544,1361315.49438326,0.0,1.0
2004-07-29,26.69,26.91,25.53,25.59,1162000,18.7159215517068,18.8701929170637,17.9024907161887,17.9445647249224,1657080.03820799,0.0,1.0
2004-07-30,26.71,26.98,26.0,26.15,746600,18.7860448995963,18.9759450165148,18.2866779254775,18.3921779904322,1061515.93411919,0.08,1.0
2004-08-02,26.63,27.08,26.17,26.5,444800,18.7297781982872,19.0462783931512,18.4062446657595,18.6383448086598,632416.672242451,0.0,1.0
2004-08-03,26.13,26.76,26.0,26.47,438600,18.3781113151049,18.8212115879146,18.2866779254775,18.6172447956688,623601.51179303,0.0,1.0
2004-08-04,25.74,26.17,25.52,25.91,764100,18.1038111462227,18.4062446657595,17.9490777176226,18.2233778865047,1086397.43538772,0.0,1.0
2004-08-05,25.08,25.96,25.05,25.85,416900,17.6396108604222,18.2585445748229,17.6185108474312,18.1811778605229,592748.450220049,0.0,1.0
2004-08-06,25.0,25.38,24.75,24.75,593800,17.583344159113,17.8506109903315,17.4075107175219,17.4075107175219,844264.883043094,0.0,1.0
2004-08-09,24.64,25.05,24.57,24.99,493100,17.3301440032218,17.6185108474312,17.2809106395763,17.5763108214494,701089.615743598,0.0,1.0
2004-08-10,25.43,25.55,24.62,24.83,734200,17.8857776786497,17.9701777306135,17.3160773278945,17.463777418831,1043885.61322034,0.0,1.0
2004-08-11,24.94,25.25,24.2,24.92,1584100,17.5411441331311,17.7591776007041,17.0206771460214,17.5270774578038,2252273.4948275,0.0,1.0
2004-08-12,23.39,24.87,22.74,24.87,1650600,16.4509767952661,17.4919107694856,15.9938098471292,17.4919107694856,2346823.19964792,0.0,1.0
2004-08-13,23.17,23.95,22.96,23.59,562800,16.2962433666659,16.8448437044303,16.1485432757294,16.591643548539,800189.080795982,0.0,1.0
2004-08-16,23.72,23.94,23.11,23.11,318800,16.6830769381664,16.8378103667666,16.2540433406841,16.2540433406841,453269.863109024,0.0,1.0
2004-08-17,24.08,24.47,23.75,23.91,429000,16.9362770940576,17.2105772629398,16.7041769511574,16.8167103537757,609952.23109715,0.0,1.0
2004-08-18,24.56,24.67,23.86,24.02,451800,17.2738773019126,17.3512440162127,16.7815436654575,16.8940770680758,642369.272749865,0.0,1.0
2004-08-19,24.72,24.89,24.41,24.45,633800,17.3864107045309,17.5059774448129,17.1683772369579,17.1965105876125,901136.885942596,0.0,1.0
2004-08-20,24.77,25.06,24.52,24.52,263300,17.4215773928492,17.6255441850949,17.245743951258,17.245743951258,374359.959085965,0.0,1.0
2004-08-23,24.75,25.04,24.56,24.76,624800,17.4075107175219,17.6114775097676,17.2738773019126,17.4145440551855,888340.685290205,0.0,1.0
2004-08-24,24.66,25.2,24.44,24.77,468000,17.3442106785491,17.7240109123859,17.1894772499489,17.4215773928492,665402.433924161,0.0,1.0
2004-08-25,25.58,26.18,24.53,24.65,885100,17.9912777436044,18.4132780034231,17.2527772889217,17.3371773408854,1258435.24415871,0.0,1.0
2004-08-26,25.43,25.86,25.25,25.64,253400,17.8857776786497,18.1882111981865,17.7591776007041,18.0334777695863,360284.13836834,0.0,1.0
2004-08-27,25.71,25.91,25.26,25.39,239800,18.0827111332318,18.2233778865047,17.7662109383678,17.8576443279952,340947.657382509,0.0,1.0
2004-08-30,26.19,26.57,25.38,25.61,1320600,18.4203113410868,18.6875781723053,17.8506109903315,18.0123777565954,1877629.17572703,0.0,1.0
2004-08-31,26.78,26.85,25.84,26.16,1195400,18.8352782632419,18.8845116268874,18.1741445228592,18.3992113280958,1699619.80665159,0.0,1.0
2004-09-01,26.21,27.16,25.97,26.87,1731500,18.4343780164141,19.1025450944604,18.2655779124866,18.8985783022147,2461846.82551215,0.0,1.0
2004-09-02,26.47,26.67,25.78,26.19,435400,18.6172447956688,18.7579115489418,18.1319444968773,18.4203113410868,619051.751561071,0.0,1.0
2004-09-03,25.53,26.42,25.29,26.22,545000,17.9561110552862,18.5820781073506,17.7873109513587,18.4414113540777,774881.039505702,0.0,1.0
2004-09-07,25.85,25.94,25.63,25.67,297400,18.1811778605229,18.2444778994957,18.0264444319227,18.0545777825772,422843.341557789,0.0,1.0
2004-09-08,25.53,26.59,25.51,25.6,392200,17.9561110552862,18.7016448476326,17.9420443799589,18.0053444189317,557629.988429608,0.0,1.0
2004-09-09,26.2,26.29,25.53,25.62,689800,18.4273446787504,18.4906447177232,17.9561110552862,18.019411094259,980757.690001897,0.0,1.0
2004-09-10,26.43,26.59,25.99,26.23,382700,18.5891114450143,18.7016448476326,18.2796445878139,18.4484446917414,544122.887740976,0.0,1.0
2004-09-13,26.3,26.74,26.1,26.39,943600,18.4976780553869,18.8071449125873,18.357011302114,18.5609780943597,1341610.54839923,0.0,1.0
2004-09-14,26.13,26.38,25.9,26.33,339800,18.3781113151049,18.553944756696,18.2163445488411,18.5187780683778,483127.664631262,0.0,1.0
2004-09-15,25.57,26.18,25.49,26.12,470200,17.9842444059408,18.4132780034231,17.9279777046316,18.3710779774413,668530.394083634,0.0,1.0
2004-09-16,25.43,26.11,25.32,25.52,721300,17.8857776786497,18.3640446397776,17.8084109643497,17.9490777176226,1025544.39228526,0.0,1.0
2004-09-17,24.8,25.46,24.17,25.38,1066900,17.4426774058401,17.9068776916407,16.9995771330305,17.8506109903315,1516918.49733694,0.0,1.0
2004-09-20,24.58,24.97,24.48,24.74,656300,17.2879439772399,17.5622441461221,17.2176106006035,17.4004773798582,933127.387573564,0.0,1.0
2004-09-21,24.98,25.1,24.53,24.59,533200,17.5692774837857,17.6536775357495,17.2527772889217,17.2949773149036,758103.79865035,0.0,1.0
2004-09-22,23.77,24.76,23.51,24.69,1510700,16.7182436264846,17.4145440551855,16.5353768472299,17.36531069154,2147913.36950691,0.0,1.0
2004-09-23,23.68,24.03,23.52,23.75,615300,16.6549435875118,16.9011104057394,16.5424101848935,16.7041769511574,874833.584601577,0.0,1.0
2004-09-24,23.71,24.41,23.64,24.1,649800,16.6760436005028,17.1683772369579,16.6268102368573,16.9503437693849,923885.687102393,0.0,1.0
2004-09-27,23.26,23.89,23.17,23.62,753700,16.3595434056387,16.8026436784484,16.2962433666659,16.61274356153,1071610.71463385,0.0,1.0
2004-09-28,22.37,22.69,21.8,22.0,1834600,15.7335763535743,15.958643158811,15.3326761067465,15.4733428600194,2608434.41298562,0.0,1.0
2004-09-29,23.15,23.54,22.0,22.16,921200,16.2821766913386,16.5564768602208,15.4733428600194,15.5858762626378,1309762.22677551,0.0,1.0
2004-09-30,22.68,23.46,22.57,23.22,711600,15.9516098211473,16.5002101589116,15.8742431068472,16.3314100549842,1011752.93158213,0.0,1.0
2004-10-01,23.18,23.38,22.66,22.85,797200,16.3032767043296,16.4439434576025,15.93754314582,16.0711765614293,1133459.01778705,0.0,1.0
2004-10-04,24.17,24.4,23.5,23.52,880100,16.9995771330305,17.1613438992943,16.5283435095662,16.5424101848935,1251326.24379627,0.0,1.0
2004-10-05,23.49,24.12,23.14,24.0,890000,16.5213101719026,16.9644104447122,16.275143353675,16.8800103927485,1265402.0645139,0.0,1.0
2004-10-06,20.79,23.35,19.94,22.54,8821200,14.6223090027184,16.4228434446115,14.0244753013085,15.8531430938563,12541982.799427,0.0,1.0
2004-10-07,20.5,20.82,20.39,20.75,2584000,14.4183422104727,14.6434090157093,14.3409754961726,14.5941756520638,3673931.38730776,0.0,1.0
2004-10-08,20.41,20.62,20.05,20.4,1010700,14.3550421714999,14.5027422624364,14.1018420156086,14.3480088338362,1437013.33326314,0.0,1.0
2004-10-11,20.47,20.95,20.46,20.49,727900,14.3972421974817,14.7348424053367,14.3902088598181,14.411308872809,1034928.27276367,0.0,1.0
2004-10-12,21.38,21.74,19.85,20.08,3468300,15.0372759248734,15.2904760807647,13.9611752623357,14.1229420285996,4931229.1914085,0.0,1.0
2004-10-13,22.049,22.42,21.82,22.21,1670100,15.5078062145713,15.7687430418925,15.3467427820738,15.621042950956,2374548.30106142,0.0,1.0
2004-10-14,21.78,22.14,21.59,22.05,961800,15.3186094314193,15.5718095873105,15.18497601581,15.5085095483377,1367487.3097185,0.0,1.0
2004-10-15,21.82,22.11,21.77,21.86,538100,15.3467427820738,15.5507095743195,15.3115760937556,15.3748761327284,765070.61900554,0.0,1.0
2004-10-18,22.17,22.34,21.66,21.66,799200,15.5929096003014,15.7124763405834,15.2342093794555,15.2342093794555,1136302.61793203,0.0,1.0
2004-10-19,22.38,23.04,22.2,22.3,987700,15.740609691238,16.2048099770385,15.6140096132923,15.6843429899288,1404311.93159593,0.0,1.0
2004-10-20,22.19,22.4,21.99,22.33,405300,15.6069762756287,15.7546763665653,15.4663095223558,15.7054430029197,576255.569379195,0.0,1.0
2004-10-21,20.85,21.6,20.77,21.57,2451300,14.6645090287002,15.1920093534736,14.6082423273911,15.1709093404827,3485258.51768869,0.0,1.0
2004-10-22,20.62,21.0,20.37,20.85,887600,14.5027422624364,14.7700090936549,14.3269088208453,14.6645090287002,1261989.74433993,0.0,1.0
2004-10-25,20.85,21.3,20.45,20.59,591100,14.6645090287002,14.9810092235643,14.3831755221544,14.4816422494455,840426.02284738,0.0,1.0
2004-10-26,20.89,21.05,20.33,20.83,650200,14.6926423793548,14.8051757819732,14.2987754701907,14.650442353373,924454.407131392,0.0,1.0
2004-10-27,21.27,21.33,20.58,20.87,518400,14.9599092105733,15.0021092365552,14.4746089117818,14.6785757040275,737061.157577536,0.0,1.0
2004-10-28,21.3,21.58,21.08,21.52,1219300,14.9810092235643,15.1779426781463,14.8262757949641,15.1357426521645,1733600.82838404,0.0,1.0
2004-10-29,21.6,21.82,21.0,21.28,1127200,15.2482760547828,15.4035825701556,14.8247128310388,15.022375668786,1596739.19284555,0.08,1.0
2004-11-01,21.46,21.7,21.33,21.61,796100,15.1494446359092,15.3188699254068,15.057672604098,15.2553354418452,1127718.30325084,0.0,1.0
2004-11-02,21.73,22.23,21.4,21.4,792000,15.340048086594,15.693017439714,15.1070883135348,15.1070883135348,1121910.43358204,0.0,1.0
2004-11-03,21.85,22.55,21.67,22.19,714200,15.4247607313428,15.9189178257107,15.2976917642196,15.6647798914644,1011702.56523269,0.0,1.0
2004-11-04,21.55,21.75,20.8,21.75,1567000,15.2129791194708,15.3541668607188,14.6835250897908,15.3541668607188,2219739.45634224,0.0,1.0
2004-11-05,21.63,21.95,21.41,21.79,894900,15.26945421597,15.4953546019668,15.1141477005972,15.3824044089684,1267673.79673304,0.0,1.0
2004-11-08,21.38,21.9,21.26,21.5,633200,15.09296953941,15.4600576666548,15.0082568946612,15.1776821841588,896961.72543453,0.0,1.0
2004-11-09,20.85,21.6,20.81,21.6,1081700,14.7188220251028,15.2482760547828,14.6905844768532,15.2482760547828,1532286.0050577,0.0,1.0
2004-11-10,20.85,21.01,20.59,20.85,1227100,14.7188220251028,14.8317722181012,14.5352779614805,14.7188220251028,1738252.89526329,0.0,1.0
2004-11-11,21.47,21.5,21.05,21.24,1031300,15.1565040229716,15.1776821841588,14.8600097663508,14.9941381205364,1460891.70473884,0.0,1.0
2004-11-12,22.549,22.78,21.87,22.03,1657100,15.9182118870045,16.0812837281459,15.4388795054676,15.551829698466,2347370.93369798,0.0,1.0
2004-11-15,23.45,23.8,22.47,22.47,1335300,16.5542626613267,16.8013412085107,15.8624427292115,15.8624427292115,1891523.99237639,0.0,1.0
2004-11-16,23.31,23.5,23.05,23.36,702000,16.4554312424531,16.5895595966387,16.2718871788307,16.4907281777651,994420.611584081,0.0,1.0
2004-11-17,23.62,23.9,23.29,23.44,614900,16.6742722413875,16.8719350791347,16.4413124683283,16.5472032742643,871038.794961611,0.0,1.0
2004-11-18,23.35,23.69,23.23,23.5,315900,16.4836687907027,16.7236879508243,16.3989561459539,16.5895595966387,447489.275212836,0.0,1.0
2004-11-19,22.62,23.53,22.52,23.29,507600,15.9683335351475,16.6107377578259,15.8977396645235,16.4413124683283,719042.596068491,0.0,1.0
2004-11-22,22.74,22.85,22.21,22.48,607200,16.0530461798963,16.1306994375827,15.6788986655892,15.8695021162739,860131.332412899,0.0,1.0
2004-11-23,22.57,22.79,22.35,22.68,327100,15.9330365998355,16.0883431152083,15.7777300844628,16.0106898575219,463354.675283695,0.0,1.0
2004-11-24,22.92,22.98,22.7,22.76,319000,16.1801151470195,16.2224714693939,16.0248086316467,16.0671649540211,451880.591303878,0.0,1.0
2004-11-26,22.67,22.99,22.67,22.99,39900,16.0036304704595,16.2295308564563,16.0036304704595,16.2295308564563,56520.4877524287,0.0,1.0
2004-11-29,22.52,23.05,22.28,22.81,1097000,15.8977396645235,16.2718871788307,15.728314375026,16.1024618893331,1553959.27479735,0.0,1.0
2004-11-30,22.41,22.95,22.4,22.4,825900,15.8200864068372,16.2012933082067,15.8130270197748,15.8130270197748,1169931.59986793,0.0,1.0
2004-12-01,23.65,23.85,22.5,22.5,1053500,16.6954504025747,16.8366381438227,15.8836208903987,15.8836208903987,1492339.194165,0.0,1.0
2004-12-02,23.97,24.35,23.58,23.6,648100,16.9213507885715,17.1896074969426,16.6460346931379,16.6601534672627,918068.373743079,0.0,1.0
2004-12-03,23.87,24.39,23.82,24.15,785400,16.8507569179475,17.2178450451922,16.8154599826355,17.0484197556947,1112561.17996885,0.0,1.0
2004-12-06,23.47,23.96,23.05,23.81,587200,16.5683814354515,16.9142914015091,16.2718871788307,16.8084005955731,831800.260857795,0.0,1.0
2004-12-07,22.51,23.49,22.51,23.36,601900,15.8906802774611,16.5825002095763,15.8906802774611,16.4907281777651,852623.598450798,0.0,1.0
2004-12-08,21.96,22.735,21.93,22.735,853800,15.5024139890292,16.0495164863651,15.481235827842,16.0495164863651,1209453.4446873,0.0,1.0
2004-12-09,21.92,22.26,21.2,21.64,1319400,15.4741764407796,15.7141956009012,14.9659005722868,15.2765136030324,1869000.79049008,0.0,1.0
2004-12-10,21.87,21.99,21.44,21.77,714200,15.4388795054676,15.5235921502164,15.1353258617844,15.3682856348436,1011702.56523269,0.0,1.0
2004-12-13,21.81,22.09,21.7,21.88,538400,15.3965231830932,15.5941860208404,15.3188699254068,15.44593889253,762672.446263345,0.0,1.0
2004-12-14,18.23,18.85,18.06,18.79,9087600,12.8692626147542,13.306944612623,12.7492530346934,13.2645882902486,12873072.2932072,0.0,1.0
2004-12-15,18.5,18.7,18.3,18.41,2486600,13.059866065439,13.201053806687,12.918678324191,12.9963315818774,3522402.12644582,0.0,1.0
2004-12-16,18.71,19.77,18.6,18.98,3217200,13.2081131937494,13.9564082223637,13.130459936063,13.3987166444341,4557336.1703537,0.0,1.0
2004-12-17,18.29,18.91,18.2,18.66,2096000,12.9116189371286,13.3493009349973,12.848084453567,13.1728162584374,2969096.29897469,0.0,1.0
2004-12-20,18.32,18.58,18.14,18.53,1377900,12.9327970983158,13.1163411619382,12.8057281311926,13.0810442266262,1951869.17478875,0.0,1.0
2004-12-21,18.56,18.86,18.31,18.49,1350000,13.1022223878134,13.3140039996853,12.9257377112534,13.0528066783766,1912347.32996938,0.0,1.0
2004-12-22,18.86,19.15,18.47,18.56,1232800,13.3140039996853,13.5187262244949,13.0386879042518,13.1022223878134,1746327.25065649,0.0,1.0
2004-12-23,18.91,19.15,18.76,18.95,534100,13.3493009349973,13.5187262244949,13.2434101290614,13.3775384832469,756581.265879002,0.0,1.0
2004-12-27,18.87,19.11,18.64,19.06,643400,13.3210633867477,13.4904886762453,13.1586974843126,13.4551917409333,911410.571927635,0.0,1.0
2004-12-28,18.7,18.99,18.52,18.81,903000,13.201053806687,13.4057760314965,13.0739848395638,13.2787070643734,1279147.88071285,0.0,1.0
2004-12-29,18.87,18.98,18.7,18.8,788300,13.3210633867477,13.3987166444341,13.201053806687,13.271647677311,1116669.18534435,0.0,1.0
2004-12-30,18.9,19.13,18.73,18.85,715300,13.3422415479349,13.5046074503701,13.2222319678742,13.306944612623,1013260.77416823,0.0,1.0
2004-12-31,19.14,19.3,18.9,18.9,806300,13.5116668374325,13.6246170304309,13.3422415479349,13.3422415479349,1142167.14974394,0.0,1.0
2005-01-03,18.92,19.37,18.58,19.19,1053200,13.3563603220597,13.6740327398677,13.1163411619382,13.5469637727445,1491914.22809168,0.0,1.0
2005-01-04,18.18,19.02,17.96,18.82,873300,12.8339656794422,13.4269541926837,12.6786591640694,13.2857664514358,1237076.23945353,0.0,1.0
2005-01-05,17.78,18.32,17.7,18.11,1045500,12.5515901969462,12.9327970983158,12.495115100447,12.7845499700054,1481006.76554296,0.0,1.0
2005-01-06,18.04,18.21,17.85,17.97,854100,12.7351342605686,12.8551438406294,12.601005906383,12.6857185511318,1209878.41076063,0.0,1.0
2005-01-07,17.41,18.15,17.24,18.03,2346400,12.2903928756374,12.812787518255,12.1703832955766,12.7280748735062,3323801.31484458,0.0,1.0
2005-01-10,17.56,18.46,17.25,17.63,1174600,12.3962836815734,13.0316285171894,12.177442682639,12.4456993910102,1663883.83243114,0.0,1.0
2005-01-11,17.12,17.51,16.87,17.51,1470000,12.0856706508278,12.3609867462614,11.9091859742679,12.3609867462614,2082333.75930001,0.0,1.0
2005-01-12,17.19,17.36,16.89,17.1,853100,12.1350863602646,12.2550959403254,11.9233047483927,12.071551876703,1208461.85718288,0.0,1.0
2005-01-13,17.32,17.62,17.11,17.28,1047700,12.2268583920758,12.4386400039478,12.0786112637654,12.1986208438262,1484123.18341402,0.0,1.0
2005-01-14,17.09,17.58,17.0,17.33,1197600,12.0644924896406,12.4104024556982,12.0009580060791,12.2339177791382,1696464.56471952,0.0,1.0
2005-01-18,17.69,17.87,17.03,17.37,2677700,12.4880557133846,12.6151246805078,12.0221361672663,12.2621553273878,3793105.51515484,0.0,1.0
2005-01-19,17.02,17.76,16.94,17.755,2543300,12.0150767802039,12.5374714228214,11.9586016837047,12.5339417292902,3602720.71430453,0.0,1.0
2005-01-20,16.45,17.14,16.36,17.0,2264700,11.6126917176471,12.0997894249526,11.5491572340855,12.0009580060791,3208068.88754197,0.0,1.0
2005-01-21,16.08,16.6,15.95,16.6,2122900,11.3514943963383,11.7185825235831,11.2597223645271,11.7185825235831,3007201.5902163,0.0,1.0
2005-01-24,15.76,16.2,15.75,16.2,1645900,11.1255940103415,11.4362070410871,11.1185346232791,11.4362070410871,2331505.53362712,0.0,1.0
2005-01-25,17.04,17.3,16.0,16.9,6157500,12.0291955543287,12.212739617951,11.2950192998391,11.9303641354551,8722428.65502699,0.0,1.0
2005-01-26,17.8,17.9,17.1,17.38,2616200,12.565708971071,12.636302841695,12.071551876703,12.2692147144502,3705987.4701229,0.0,1.0
2005-01-27,17.96,18.21,17.55,17.85,998800,12.6786591640694,12.8551438406294,12.389224294511,12.601005906383,1414853.71346179,0.0,1.0
2005-01-28,17.91,18.25,17.65,18.09,1237100,12.6433622287574,12.883381388879,12.459818165135,12.7704311958806,1752418.43104084,0.0,1.0
2005-01-31,17.91,18.25,17.75,17.96,892800,12.6433622287574,12.883381388879,12.530412035759,12.6786591640694,1264699.03421975,0.0,1.0
2005-02-01,17.85,18.14,17.7,17.9,824300,12.601005906383,12.8057281311926,12.495115100447,12.636302841695,1167665.11414353,0.0,1.0
2005-02-02,18.06,18.19,17.8,17.8,832800,12.8057281311926,12.897906683632,12.6213710263138,12.6213710263138,1174503.14780338,0.08,1.0
2005-02-03,17.72,18.09,17.66,18.09,939800,12.5646457632742,12.8270001048324,12.5221018159945,12.8270001048324,1325405.92976179,0.0,1.0
2005-02-04,17.94,18.09,17.74,17.84,827500,12.7206402366332,12.8270001048324,12.5788270790341,12.6497336578337,1167028.52402413,0.0,1.0
2005-02-07,18.01,18.09,17.86,17.94,677100,12.7702748417928,12.8270001048324,12.6639149735936,12.7206402366332,954918.445458299,0.0,1.0
2005-02-08,17.99,18.06,17.861,18.05,729000,12.7560935260329,12.8057281311926,12.6646240393816,12.7986374733126,1028113.34623999,0.0,1.0
2005-02-09,17.76,18.08,17.72,18.08,640600,12.593008394794,12.8199094469525,12.5646457632742,12.8199094469525,903442.262827628,0.0,1.0
2005-02-10,17.43,17.9,17.26,17.84,1309100,12.3590166847556,12.6922776051134,12.2384755007965,12.6497336578337,1846232.07347432,0.0,1.0
2005-02-11,18.12,18.25,17.32,17.58,1264200,12.8482720784723,12.9404506309117,12.2810194480762,12.4653765529549,1782909.31730672,0.0,1.0
2005-02-14,18.82,18.82,18.18,18.65,1003800,13.3446181300689,13.3446181300689,12.890816025752,13.2240769461097,1415665.53766215,0.0,1.0
2005-02-15,18.39,18.84,18.27,18.82,1323800,13.039719841231,13.3587994458288,12.9546319466716,13.3446181300689,1866963.57716392,0.0,1.0
2005-02-16,18.27,18.45,18.06,18.4,559500,12.9546319466716,13.0822637885107,12.8057281311926,13.0468104991109,789066.415941391,0.0,1.0
2005-02-17,18.37,18.5,18.08,18.18,762000,13.0255385254711,13.1177170779105,12.8199094469525,12.890816025752,1074653.45656361,0.0,1.0
2005-02-18,18.06,18.51,17.9,18.4,600300,12.8057281311926,13.1248077357904,12.6922776051134,13.0468104991109,846606.915977868,0.0,1.0
2005-02-22,18.04,18.3,17.9,18.0,532500,12.7915468154327,12.9759039203114,12.6922776051134,12.7631841839129,750988.143858429,0.0,1.0
2005-02-23,18.0,18.14,17.9,18.06,530400,12.7631841839129,12.8624533942322,12.6922776051134,12.8057281311926,748026.500474198,0.0,1.0
2005-02-24,18.56,18.58,17.96,18.0,674400,13.1602610251902,13.1744423409501,12.7348215523931,12.7631841839129,951110.618249998,0.0,1.0
2005-02-25,18.74,18.76,18.41,18.59,368100,13.2878928670293,13.3020741827892,13.0539011569909,13.18153299883,519133.77606439,0.0,1.0
2005-02-28,18.71,19.07,18.64,18.71,1571200,13.2666208933894,13.5218845770677,13.2169862882298,13.2666208933894,2215873.37395374,0.0,1.0
2005-03-01,18.74,19.01,18.7,18.73,722400,13.2878928670293,13.479340629788,13.2595302355095,13.2808022091493,1018805.32417527,0.0,1.0
2005-03-02,18.8,18.95,18.49,18.7,395300,13.330436814309,13.4367966825083,13.1106264200305,13.2595302355095,557494.109422042,0.0,1.0
2005-03-03,18.21,18.86,17.95,18.86,907800,12.9120879993919,13.3729807615887,12.7277308945131,13.3729807615887,1280276.12581161,0.0,1.0
2005-03-04,18.01,18.374,17.85,18.35,1086900,12.7702748417928,13.0283747886231,12.6568243157136,13.0113572097112,1532861.99729527,0.0,1.0
2005-03-07,18.24,18.25,17.8,17.94,1813700,12.9333599730317,12.9404506309117,12.6213710263138,12.7206402366332,2557872.66951368,0.0,1.0
2005-03-08,17.9,18.35,17.68,18.13,725700,12.6922776051134,13.0113572097112,12.5362831317544,12.8553627363522,1023459.33520763,0.0,1.0
2005-03-09,18.27,18.4,17.88,18.02,690900,12.9546319466716,13.0468104991109,12.6780962893535,12.7773654996728,974380.673411808,0.0,1.0
2005-03-10,18.69,18.79,18.23,18.35,746600,13.2524395776295,13.3233461564291,12.9262693151518,13.0113572097112,1052934.73841259,0.0,1.0
2005-03-11,18.68,18.69,18.4,18.65,1175100,13.2453489197496,13.2524395776295,13.0468104991109,13.2240769461097,1657251.01943294,0.0,1.0
2005-03-14,18.4,18.65,18.2,18.56,1514200,13.0468104991109,13.2240769461097,12.9049973415119,13.1602610251902,2135485.91066749,0.0,1.0
2005-03-15,18.19,18.52,18.12,18.39,652900,12.897906683632,13.1318983936704,12.8482720784723,13.039719841231,920789.031220971,0.0,1.0
2005-03-16,17.83,18.4,17.68,18.15,709400,12.6426429999537,13.0468104991109,12.5362831317544,12.8695440521122,1000471.34132051,0.0,1.0
2005-03-17,17.5,17.87,17.42,17.8,904800,12.4086512899153,12.6710056314735,12.3519260268757,12.6213710263138,1276045.20669128,0.0,1.0
2005-03-18,17.1,17.52,17.09,17.49,1110500,12.1250249747172,12.4228326056752,12.1179343168373,12.4015606320353,1566145.22770852,0.0,1.0
2005-03-21,17.24,17.5,17.01,17.22,764500,12.2242941850366,12.4086512899153,12.0612090537977,12.2101128692767,1078179.22249722,0.0,1.0
2005-03-22,17.75,17.98,17.1,17.27,737900,12.5859177369141,12.749002868153,12.1250249747172,12.2455661586764,1040665.07296363,0.0,1.0
2005-03-23,17.81,17.95,17.62,17.7,812800,12.6284616841938,12.7277308945131,12.4937391844747,12.5504644475143,1146297.02033452,0.0,1.0
2005-03-24,17.41,17.95,17.2,17.89,1064600,12.3448353689957,12.7277308945131,12.1959315535168,12.6851869472334,1501412.16516749,0.0,1.0
2005-03-28,17.14,17.54,17.12,17.44,870000,12.153387606237,12.4370139214351,12.1392062904771,12.3661073426356,1226966.54489547,0.0,1.0
2005-03-29,17.17,17.36,16.96,17.21,874200,12.1746595798769,12.309382079596,12.0257557643979,12.2030222113967,1232889.83166392,0.0,1.0
2005-03-30,17.67,17.77,17.15,17.25,678700,12.5291924738745,12.600099052674,12.160478264117,12.2313848429165,957174.935655803,0.0,1.0
2005-03-31,17.64,17.91,17.47,17.86,532500,12.5079205002346,12.6993682629933,12.3873793162754,12.6639149735936,750988.143858431,0.0,1.0
2005-04-01,17.69,17.98,17.63,17.73,686700,12.5433737896344,12.749002868153,12.5008298423547,12.5717364211542,968457.386643348,0.0,1.0
2005-04-04,17.69,17.73,17.39,17.6,394700,12.5433737896344,12.5717364211542,12.3306540532358,12.4795578687148,556647.925597975,0.0,1.0
2005-04-05,17.55,17.96,17.46,17.73,708000,12.4441045793151,12.7348215523931,12.3802886583955,12.5717364211542,998496.912397683,0.0,1.0
2005-04-06,17.47,17.71,17.29,17.7,857700,12.3873793162754,12.5575551053943,12.2597474744363,12.5504644475143,1209619.77650212,0.0,1.0
2005-04-07,17.57,17.6,17.31,17.5,651200,12.458285895075,12.4795578687148,12.2739287901962,12.4086512899153,918391.510386118,0.0,1.0
2005-04-08,17.62,17.8,17.3,17.77,795400,12.4937391844747,12.6213710263138,12.2668381323163,12.600099052674,1121757.68943661,0.0,1.0
2005-04-11,17.76,18.04,17.52,17.58,774000,12.593008394794,12.7915468154327,12.4228326056752,12.4653765529549,1091577.13304493,0.0,1.0
2005-04-12,17.96,18.01,17.4,17.76,820200,12.7348215523931,12.7702748417928,12.3377447111158,12.593008394794,1156733.287498,0.0,1.0
2005-04-13,18.02,18.1,17.89,17.99,724900,12.7773654996728,12.8340907627124,12.6851869472334,12.7560935260329,1022331.09010887,0.0,1.0
2005-04-14,17.9,18.1,17.81,18.1,852600,12.6922776051134,12.8340907627124,12.6284616841938,12.8340907627124,1202427.21399755,0.0,1.0
2005-04-15,17.27,17.78,17.26,17.77,1740300,12.2455661586764,12.6071897105539,12.2384755007965,12.600099052674,2454356.18170296,0.0,1.0
2005-04-18,17.88,18.15,17.14,17.15,1586900,12.6780962893535,12.8695440521122,12.153387606237,12.160478264117,2238015.18401679,0.0,1.0
2005-04-19,20.26,20.9,19.33,19.83,8829700,14.3656728647819,14.8194749690988,13.7062416819464,14.060774575944,12452582.1855902,0.0,1.0
2005-04-20,21.4,22.07,20.21,20.26,3838500,15.1740078630964,15.6490819410532,14.3302195753822,14.3656728647819,5413461.0144612,0.0,1.0
2005-04-21,21.58,21.62,20.55,21.27,1885400,15.3016397049355,15.3300023364554,14.5713019433005,15.0818293106571,2658991.63648956,0.0,1.0
2005-04-22,20.67,21.35,20.66,21.26,1381700,14.65638983786,15.1385545736967,14.64929917998,15.0747386527771,1948620.31618627,0.0,1.0
2005-04-25,20.95,21.03,20.68,20.85,572800,14.8549282584986,14.9116535215382,14.6634804957399,14.7840216796991,807823.490708185,0.0,1.0
2005-04-26,21.32,21.73,20.77,20.85,1177500,15.1172826000568,15.4079995731348,14.7272964166595,14.7840216796991,1660635.7547292,0.0,1.0
2005-04-27,20.87,21.25,20.8,21.21,937200,14.798202995459,15.0676479948971,14.7485683902993,15.0392853633773,1321739.13319084,0.0,1.0
2005-04-28,20.41,21.0,20.3,20.87,836400,14.4720327329812,14.8903815478984,14.3940354963017,14.798202995459,1179580.25074778,0.0,1.0
2005-04-29,20.73,20.73,20.2,20.46,596900,14.6989337851397,14.6989337851397,14.3231289175022,14.507486022381,841811.874308161,0.0,1.0
2005-05-02,20.76,21.15,20.59,20.82,763500,14.7202057587795,14.9967414160976,14.5996645748203,14.7627497060592,1076768.91612378,0.0,1.0
2005-05-03,20.6,20.88,20.44,20.71,630100,14.6634804957399,14.8627899393713,14.5495893850934,14.7417806343094,885196.390022889,0.08,1.0
2005-05-04,20.61,20.76,20.25,20.67,658000,14.6705986901553,14.7773716063864,14.4143436912006,14.7133078566478,924391.722956771,0.0,1.0
2005-05-05,20.44,20.93,20.35,20.91,632000,14.5495893850934,14.8983809114484,14.4855256353547,14.8841445226175,887865.606244191,0.0,1.0
2005-05-06,20.61,20.78,20.3,20.63,441600,14.6705986901553,14.7916079952172,14.4499346632777,14.6848350789861,620382.043856702,0.0,1.0
2005-05-09,20.6,20.67,20.32,20.58,559600,14.6634804957399,14.7133078566478,14.4641710521085,14.6492441069091,786154.419706092,0.0,1.0
2005-05-10,20.14,20.59,20.06,20.59,666600,14.3360435526312,14.6563623013245,14.2790979973079,14.6563623013245,936473.438484773,0.0,1.0
2005-05-11,21.62,21.87,20.68,20.95,2165500,15.3895363261115,15.5674911864967,14.7204260510632,14.9126173002792,3042204.06696487,0.0,1.0
2005-05-12,22.27,22.86,21.59,21.79,2088600,15.852218963113,16.2721924336221,15.3681817428653,15.5105456311734,2934171.05253421,0.0,1.0
2005-05-13,21.9,22.7,21.8,22.17,735100,15.5888457697429,16.1583013229755,15.5176638255888,15.7810370189589,1032705.70751599,0.0,1.0
2005-05-16,22.15,22.35,21.8,21.92,525000,15.7668006301281,15.9091645184363,15.5176638255888,15.6030821585737,737546.587465508,0.0,1.0
2005-05-17,21.97,22.18,21.73,22.0,593300,15.6386731306508,15.7881552133743,15.467836464681,15.660027713897,833497.886368162,0.0,1.0
2005-05-18,22.22,22.34,21.96,21.96,602000,15.816627991036,15.9020463240208,15.6315549362354,15.6315549362354,845720.086960447,0.0,1.0
2005-05-19,22.49,22.64,22.15,22.3,583900,16.008819240252,16.1155921564831,15.7668006301281,15.8735735463592,820292.290325922,0.0,1.0
2005-05-20,22.55,22.56,22.27,22.5,732900,16.0515284067444,16.0586466011598,15.852218963113,16.0159374346674,1029615.03610185,0.0,1.0
2005-05-23,22.5,22.7,22.35,22.61,778600,16.0159374346674,16.1583013229755,15.9091645184363,16.0942375732369,1093816.71047742,0.0,1.0
2005-05-24,22.06,22.5,21.97,22.4,660400,15.7027368803894,16.0159374346674,15.6386731306508,15.9447554905133,927763.364499471,0.0,1.0
2005-05-25,21.65,21.99,21.55,21.95,557900,15.4108909093577,15.6529095194816,15.3397089652036,15.6244367418199,783766.173613347,0.0,1.0
2005-05-26,22.04,22.1,21.64,21.65,386900,15.6885004915586,15.7312096580511,15.4037727149423,15.4108909093577,543536.71369601,0.0,1.0
2005-05-27,21.94,22.1,21.67,22.1,275400,15.6173185474045,15.7312096580511,15.4251272981885,15.7312096580511,386895.867024765,0.0,1.0
2005-05-31,21.97,22.13,21.76,21.94,417900,15.6386731306508,15.7525642412973,15.4891910479272,15.6173185474045,587087.083622543,0.0,1.0
2005-06-01,22.85,23.87,21.9,22.05,2157700,16.2650742392066,16.9911300695782,15.5888457697429,15.695618685974,3031246.23195111,0.0,1.0
2005-06-02,23.05,23.17,22.61,22.81,909700,16.4074381275148,16.4928564604997,16.0942375732369,16.236601461545,1277992.62974738,0.0,1.0
2005-06-03,23.87,23.99,23.03,23.19,2133200,16.9911300695782,17.0765484025631,16.393201738684,16.5070928493305,2996827.39120271,0.0,1.0
2005-06-06,23.99,23.99,23.64,23.8,1165300,17.0765484025631,17.0765484025631,16.8274115980239,16.9413027086704,1637072.45404487,0.0,1.0
2005-06-07,23.61,24.19,23.46,23.75,1079900,16.8060570147776,17.2189122908713,16.6992840985465,16.9057117365933,1517098.20915048,0.0,1.0
2005-06-08,24.48,24.7,23.75,23.8,1687200,17.4253399289181,17.5819402060571,16.9057117365933,16.9413027086704,2370264.00451772,0.0,1.0
2005-06-09,27.03,27.5,24.81,25.02,8425200,19.2404795048471,19.5750346423712,17.6602403446266,17.8097224273501,11836147.6356464,0.0,1.0
2005-06-10,27.0,27.12,26.54,26.98,1391900,19.2191249216008,19.3045432545857,18.8916879784921,19.20488853277,1955411.60970141,0.0,1.0
2005-06-13,27.04,27.06,26.35,26.35,1149700,19.2475976992625,19.2618340880933,18.7564422845993,18.7564422845993,1615156.78401732,0.0,1.0
2005-06-14,26.07,27.13,26.0,26.85,2002600,18.5571328409679,19.3116614490011,18.5073054800601,19.1123520053697,2813353.89725415,0.0,1.0
2005-06-15,25.7,26.15,25.39,26.08,1385500,18.2937596475978,18.6140783962912,18.0730956207202,18.5642510353833,1946420.56558755,0.0,1.0
2005-06-16,25.84,26.2,25.63,25.67,1119000,18.3934143694136,18.6496693683682,18.24393228669,18.2724050643516,1572027.86928362,0.0,1.0
2005-06-17,25.45,25.91,25.38,25.87,1109900,18.1158047872126,18.4432417303214,18.0659774263048,18.4147689526598,1559243.72843423,0.0,1.0
2005-06-20,25.8,26.1,25.2,25.45,841500,18.3649415917519,18.5784874242142,17.9378499268275,18.1158047872126,1182181.815909,0.0,1.0
2005-06-21,25.65,25.91,25.4,25.85,751200,18.2581686755208,18.4432417303214,18.0802138151356,18.400532563829,1055323.80286493,0.0,1.0
2005-06-22,25.57,26.25,25.41,25.91,683300,18.2012231201975,18.6852603404453,18.087332009551,18.4432417303214,959934.444219396,0.0,1.0
2005-06-23,24.98,25.71,24.89,25.51,807400,17.7812496496885,18.3008778420133,17.7171858999498,18.1585139537051,1134276.40898981,0.0,1.0
2005-06-24,24.29,25.0,24.2,24.84,2530100,17.2900942350254,17.7954860385193,17.2260304852867,17.6815949278728,3554412.61132662,0.0,1.0
2005-06-27,24.13,24.4,23.73,24.37,1194400,17.1762031243788,17.3683943735948,16.8914753477625,17.3470397903486,1677953.6077501,0.0,1.0
2005-06-28,24.45,24.62,24.16,24.27,993200,17.4039853456719,17.5249946507338,17.1975577076251,17.2758578461945,1395297.65842046,0.0,1.0
2005-06-29,25.2,25.27,24.51,24.61,899000,17.9378499268275,17.9876772877353,17.4466945121643,17.5178764563184,1262960.7278695,0.0,1.0
2005-06-30,24.73,25.3,24.67,25.2,835500,17.6032947893033,18.0090318709815,17.5605856228109,17.9378499268275,1173752.71205225,0.0,1.0
2005-07-01,25.54,25.76,24.79,24.96,894100,18.1798685369513,18.3364688140903,17.6460039557957,17.7670132608577,1256076.95971983,0.0,1.0
2005-07-05,25.35,25.95,25.2,25.47,1012000,18.0446228430586,18.471714507983,17.9378499268275,18.1300411760435,1421708.85050494,0.0,1.0
2005-07-06,25.7,25.98,25.32,25.52,512300,18.2937596475978,18.4930690912293,18.0232682598124,18.1656321481205,719704.984302058,0.0,1.0
2005-07-07,25.72,26.12,25.15,25.15,562000,18.3079960364287,18.592723813045,17.9022589547504,17.9022589547504,789526.061248789,0.0,1.0
2005-07-08,26.1,26.18,25.53,25.66,847200,18.5784874242142,18.6354329795374,18.1727503425359,18.2652868699362,1190189.46457291,0.0,1.0
2005-07-11,26.78,26.82,26.05,26.18,586800,19.0625246444619,19.0909974221235,18.5428964521371,18.6354329795374,824366.357190018,0.0,1.0
2005-07-12,26.79,27.0,26.55,26.75,985500,19.0696428388773,19.2191249216008,18.8988061729075,19.0411700612157,1384480.30847097,0.0,1.0
2005-07-13,27.03,27.19,26.76,26.96,790100,19.2404795048471,19.3543706154936,19.0482882556311,19.1906521439392,1109972.49286952,0.0,1.0
2005-07-14,26.62,28.0,26.54,27.14,993400,18.9486335338154,19.9309443631416,18.8916879784921,19.3187796434166,1395578.62854902,0.0,1.0
2005-07-15,26.07,26.43,25.82,26.11,1223800,18.5571328409679,18.8133878399226,18.3791779805827,18.5856056186296,1719256.21664817,0.0,1.0
2005-07-18,25.36,25.98,25.35,25.86,1983000,18.051741037474,18.4930690912293,18.0446228430586,18.4076507582444,2785818.82465543,0.0,1.0
2005-07-19,28.41,29.29,24.75,25.31,7111700,20.2227903341733,20.8491914427292,17.6175311781341,18.0161500653969,9990876.31633993,0.0,1.0
2005-07-20,27.49,28.45,27.0301,28.07,2143500,19.5679164479558,20.251263111835,19.2405506867912,19.9807717240495,3011297.35282346,0.0,1.0
2005-07-21,27.02,27.62,26.89,27.35,834600,19.2333613104317,19.6604529753561,19.1408247830314,19.4682617261401,1172488.34647374,0.0,1.0
2005-07-22,26.87,27.45,26.31,26.96,979100,19.1265883942005,19.5394436702942,18.7279695069377,19.1906521439392,1375489.26435711,0.0,1.0
2005-07-25,26.8,27.4,26.53,26.87,917400,19.0767610332927,19.5038526982172,18.8845697840767,19.1265883942005,1288809.97969687,0.0,1.0
2005-07-26,27.25,27.41,26.58,26.73,903800,19.397079781986,19.5109708926326,18.9201607561537,19.0269336723848,1269704.01095491,0.0,1.0
2005-07-27,27.15,27.39,26.63,27.39,1129300,19.325897837832,19.4967345038018,18.9557517282308,19.4967345038018,1586497.83090437,0.0,1.0
2005-07-28,27.29,27.32,26.49,27.28,676700,19.4255525596477,19.4469071428939,18.8560970064151,19.4184343652323,950662.429976968,0.0,1.0
2005-07-29,26.76,27.72,26.5,27.18,844100,19.0482882556311,19.7316349195102,18.8632152008305,19.3472524210782,1185834.42758026,0.0,1.0
2005-08-01,26.47,27.0,26.21,26.91,524400,18.8418606175842,19.2191249216008,18.6567875627836,19.1550611718622,736703.677079834,0.0,1.0
2005-08-02,26.22,26.6,25.44,26.32,965600,18.663905757199,18.9343971449845,18.1086865927972,18.7350877013531,1356523.78067942,0.0,1.0
2005-08-03,26.31,26.4,25.94,26.24,478400,18.7920332566764,18.8563161526513,18.5277591287794,18.7420354486959,669789.363826728,0.09,1.0
2005-08-04,26.0,26.27,25.67,25.71,683900,18.5706143927627,18.7634630806875,18.3349104408545,18.3634806168434,957501.977259822,0.0,1.0
2005-08-05,25.65,26.26,25.64,26.01,585000,18.3206253528601,18.7563205366903,18.3134828088629,18.5777569367599,819035.906853336,0.0,1.0
2005-08-08,25.57,25.9,25.43,25.6,459600,18.2634850008824,18.4991889527905,18.1634893849213,18.284912632874,643468.209897082,0.0,1.0
2005-08-09,25.74,26.07,25.43,25.43,423400,18.384908248835,18.6206122007432,18.1634893849213,18.1634893849213,592785.987968724,0.0,1.0
2005-08-10,25.5,26.47,25.33,25.94,774200,18.2134871929019,18.9063139606318,18.0920639449492,18.5277591287794,1083927.51980487,0.0,1.0
2005-08-11,25.889,26.4,25.51,25.56,699300,18.4913321543936,18.8563161526513,18.2206297368991,18.2563424568852,979062.922500064,0.0,1.0
2005-08-12,25.46,25.8,25.1,25.8,449100,18.184917016913,18.4277635128183,17.9277854330132,18.4277635128183,628767.565415099,0.0,1.0
2005-08-15,25.81,25.99,24.95,25.25,861600,18.4349060568156,18.5634718487655,17.820647273055,18.0349235929714,1206292.88435014,0.0,1.0
2005-08-16,25.05,25.86,24.99,25.7,651800,17.8920727130271,18.4706187768016,17.8492174490438,18.3563380728462,912560.006986334,0.0,1.0
2005-08-17,24.93,25.71,24.9,25.06,1008300,17.8063621850605,18.3634806168434,17.7849345530689,17.8992152570243,1411681.88868414,0.0,1.0
2005-08-18,25.49,25.59,24.77,24.8,667600,18.2063446489046,18.2777700888768,17.6920814811051,17.7135091130967,934680.976778271,0.0,1.0
2005-08-19,25.96,26.24,25.55,25.55,788900,18.5420442167738,18.7420354486959,18.2491999128879,18.2491999128879,1104508.42207965,0.0,1.0
2005-08-22,26.79,26.85,25.9,26.02,754700,19.1348753685428,19.1777306325261,18.4991889527905,18.5848994807571,1056626.32290976,0.0,1.0
2005-08-23,27.25,27.7,26.99,27.1,974300,19.4634323924147,19.7848468722895,19.2777262484871,19.3562942324565,1364079.8017901,0.0,1.0
2005-08-24,26.81,27.47,26.56,27.18,597900,19.1491604565372,19.6205683603535,18.9705968566068,19.4134345844342,837096.698645487,0.0,1.0
2005-08-25,26.86,27.1,26.59,26.99,334000,19.1848731765233,19.3562942324565,18.9920244885984,19.2777262484871,467620.500664981,0.0,1.0
2005-08-26,26.55,26.91,26.37,26.91,373500,18.9634543126096,19.2205858965094,18.8348885206597,19.2205858965094,522922.925144822,0.0,1.0
2005-08-29,26.5,26.68,26.25,26.31,337800,18.9277415926235,19.0563073845734,18.7491779926931,18.7920332566764,472940.73390608,0.0,1.0
2005-08-30,25.98,26.57,25.65,26.57,685100,18.5563293047682,18.977739400604,18.3206253528601,18.977739400604,959182.05091491,0.0,1.0
2005-08-31,25.82,26.05,25.21,26.04,1557200,18.4420486008128,18.6063271127488,18.0063534169826,18.5991845687515,2180175.57974703,0.0,1.0
2005-09-01,25.1,26.15,25.04,25.67,1274500,17.9277854330132,18.6777525527209,17.8849301690299,18.3349104408545,1784378.22783688,0.0,1.0
2005-09-02,25.0,25.35,24.75,25.21,488500,17.856359993041,18.1063490329436,17.6777963931106,18.0063534169826,683929.983757018,0.0,1.0
2005-09-06,25.11,25.2,24.92,25.06,688200,17.9349279770104,17.9992108729854,17.7992196410633,17.8992152570243,963522.241190541,0.0,1.0
2005-09-07,29.54,30.43,29.01,29.41,6762700,21.0990749677773,21.7347613835295,20.7205201359248,21.0062218958135,9468195.08936249,0.0,1.0
2005-09-08,29.99,30.01,29.02,29.58,1454000,21.420489447652,21.4347745356465,20.727662679922,21.1276451437662,2035689.24540983,0.0,1.0
2005-09-09,29.37,30.1,29.33,29.8,771000,20.9776517198246,21.4990574316214,20.9490815438357,21.2847811117049,1079447.32339132,0.0,1.0
2005-09-12,29.71,29.93,29.23,29.37,557200,21.22049821573,21.3776341836687,20.8776561038636,20.9776517198246,780114.200510561,0.0,1.0
2005-09-13,30.85,31.25,29.35,29.93,2374000,22.0347482314126,22.3204499913013,20.9633666318302,21.3776341836687,3323745.71430739,0.0,1.0
2005-09-14,30.03,30.88,29.72,30.68,909300,21.4490596236409,22.0561758634043,21.2276407597272,21.91332498346,1273075.81213972,0.0,1.0
2005-09-15,30.56,30.83,30.17,30.21,1137100,21.8276144554934,22.0204631434182,21.5490552396019,21.5776254155908,1592009.79432979,0.0,1.0
2005-09-16,30.6,30.87,30.2,30.75,1367600,21.8561846314822,22.0490333194071,21.5704828715936,21.9633227914405,1914723.9422438,0.0,1.0
2005-09-19,30.24,30.78,30.18,30.78,476900,21.5990530475824,21.9847504234321,21.5561977835991,21.9847504234321,667689.271757875,0.0,1.0
2005-09-20,31.38,32.05,30.46,30.47,1676700,22.4133030632651,22.8918535110786,21.7561890155212,21.7633315595184,2347482.91456579,0.0,1.0
2005-09-21,30.97,31.3,30.72,31.3,826300,22.1204587593792,22.3561627112874,21.9418951594488,22.3561627112874,1156870.7176631,0.0,1.0
2005-09-22,31.01,31.31,30.4,30.85,838800,22.1490289353681,22.3633052552846,21.7133337515379,22.0347482314126,1174371.48490355,0.0,1.0
2005-09-23,30.9,31.15,30.11,30.88,1042100,22.0704609513987,22.2490245513291,21.5061999756186,22.0561758634043,1459003.96330233,0.0,1.0
2005-09-26,30.7,31.5,30.53,31.0,1343800,21.9276100714544,22.4990135912317,21.8061868235017,22.1418863913709,1881402.48141797,0.0,1.0
2005-09-27,30.86,31.07,30.31,30.8,569200,22.0418907754099,22.1918841993514,21.649050855563,21.9990355114266,796914.937061399,0.0,1.0
2005-09-28,30.96,31.27,30.81,31.05,524600,22.113316215382,22.3347350792957,22.0061780554238,22.177599111357,734472.199547454,0.0,1.0
2005-09-29,31.26,31.62,30.85,31.06,700500,22.3275925352985,22.5847241191983,22.0347482314126,22.1847416553542,980742.996155149,0.0,1.0
2005-09-30,31.5,32.0,31.26,31.49,716200,22.4990135912317,22.8561407910925,22.3275925352985,22.4918710472345,1002723.95980916,0.0,1.0
2005-10-03,31.9,32.35,31.51,31.67,855600,22.7847153511204,23.1061298309951,22.5061561352289,22.6204368391844,1197892.51607472,0.0,1.0
2005-10-04,32.95,33.48,31.89,32.07,1530300,23.5346824708281,23.9132373026806,22.7775728071231,22.906138599073,2142513.92864557,0.0,1.0
2005-10-05,31.79,32.56,30.9,32.53,1541000,22.706147367151,23.2561232549366,22.0704609513987,23.234695622945,2157494.5854034,0.0,1.0
2005-10-06,31.69,32.18,31.0,31.97,1589900,22.6347219271788,22.9847065830424,22.1418863913709,22.8347131591009,2225957.58684807,0.0,1.0
2005-10-07,32.0,32.21,31.6,31.65,510700,22.8561407910925,23.0061342150341,22.5704390312039,22.60615175119,715011.346376067,0.0,1.0
2005-10-10,31.97,32.47,31.55,32.0,938300,22.8347131591009,23.1918403589617,22.5347263112178,22.8561407910925,1313677.59213758,0.0,1.0
2005-10-11,31.0,32.26,30.63,32.13,935300,22.1418863913709,23.0418469350201,21.8776122634739,22.9489938630563,1309477.40799987,0.0,1.0
2005-10-12,30.77,31.52,30.3,31.02,698000,21.9776078794349,22.5132986792261,21.6419083115657,22.1561714793653,977242.842707058,0.0,1.0
2005-10-13,30.81,31.09,30.21,30.6,827600,22.0061780554238,22.2061692873458,21.5776254155908,21.8561846314822,1158690.7974561,0.0,1.0
2005-10-14,31.05,32.13,30.5045,31.14,628200,22.177599111357,22.9489938630563,21.7879733363088,22.2418820073319,879518.558436351,0.0,1.0
2005-10-17,30.04,31.19,29.61,31.13,1791400,21.4562021676381,22.277594727318,21.1490727757578,22.2347394633347,2508069.95476422,0.0,1.0
2005-10-18,27.88,29.91,27.86,29.46,4462100,19.9134126642394,21.3633490956743,19.8991275762449,21.0419346157996,6247213.88029105,0.0,1.0
2005-10-19,29.31,29.4,27.29,27.91,1727700,20.9347964558413,20.9990793518163,19.4920025684036,19.934840296231,2418886.04490685,0.0,1.0
2005-10-20,29.34,30.14,29.12,29.2,1106800,20.956224087833,21.5276276076103,20.7990881198942,20.8562284718719,1549587.93453892,0.0,1.0
2005-10-21,29.95,30.25,29.16,29.16,812100,21.3919192716632,21.6061955915797,20.8276582958831,20.8276582958831,1136989.84607794,0.0,1.0
2005-10-24,30.14,30.26,29.6,29.91,986500,21.5276276076103,21.6133381355769,21.1419302317606,21.3633490956743,1381160.55061678,0.0,1.0
2005-10-25,30.85,31.09,29.9,29.97,1070800,22.0347482314126,22.2061692873458,21.3562065516771,21.4062043596576,1499185.72488642,0.0,1.0
2005-10-26,29.9,30.79,29.75,30.71,1015100,21.3562065516771,21.9918929674293,21.2490683917188,21.9347526154516,1421202.30606294,0.0,1.0
2005-10-27,28.92,29.88,28.86,29.745,790200,20.6562372399499,21.3419214636826,20.6133819759666,21.2454971197202,1106328.50187266,0.0,1.0
2005-10-28,29.52,29.68,28.73,29.13,697800,21.0847898797829,21.1990705837383,20.5205289040028,20.8062306638914,976962.830431208,0.0,1.0
2005-10-31,30.25,30.6,29.45,29.52,970800,21.6061955915797,21.8561846314822,21.0347920718023,21.0847898797829,1359179.58696276,0.0,1.0
2005-11-01,29.94,30.43,29.8,30.18,591600,21.3847767276659,21.7347613835295,21.2847811117049,21.5561977835991,828276.311956299,0.0,1.0
2005-11-02,30.5,30.94,29.4,30.02,820500,21.849042087485,22.1642413831733,21.0610438482642,21.5051883103705,1145370.57962529,0.09,1.0
2005-11-03,30.25,31.36,30.15,30.78,859300,21.6699515785712,22.4651134381485,21.5983153750057,22.0496234574685,1199533.13719928,0.0,1.0
2005-11-04,29.64,30.51,29.48,30.42,836600,21.2329707368215,21.8562057078416,21.1183528111167,21.7917331246326,1167845.24913408,0.0,1.0
2005-11-07,29.53,29.9,29.32,29.52,852100,21.1541709128994,21.4192248660919,21.0037348854118,21.1470072925429,1189482.35331957,0.0,1.0
2005-11-08,29.44,29.45,28.78,29.33,741300,21.0896983296904,21.096861950047,20.616899386158,21.0108985057684,1034811.95694848,0.0,1.0
2005-11-09,29.75,30.02,29.06,29.69,944800,21.3117705607436,21.5051883103705,20.8174807561415,21.2687888386043,1318886.19577084,0.0,1.0
2005-11-10,30.2,30.29,29.26,29.85,862600,21.6341334767884,21.6986060599974,20.9607531632725,21.3834067643091,1204139.74647748,0.0,1.0
2005-11-11,30.33,30.69,30.22,30.3,473400,21.7272605414236,21.9851508742595,21.6484607175015,21.705769680354,660839.040090934,0.0,1.0
2005-11-14,30.71,30.96,30.46,30.56,721200,21.9994781149726,22.1785686238864,21.8203876060588,21.8920238096243,1006753.51861762,0.0,1.0
2005-11-15,28.8,30.68,28.63,30.5,1853000,20.6312266268711,21.977987253903,20.5094450808097,21.849042087485,2586680.90681981,0.0,1.0
2005-11-16,27.0,28.1,26.27,27.82,2726600,19.3417749626916,20.1297732019124,18.8188306766633,19.929191831929,3806176.01755797,0.0,1.0
2005-11-17,29.29,29.4,26.72,27.0,3085700,20.9822440243422,21.0610438482642,19.1411935927082,19.3417749626916,4307458.86355849,0.0,1.0
2005-11-18,29.99,30.48,29.29,30.43,1589600,21.4836974493008,21.8347148467719,20.9822440243422,21.7988967449891,2218989.72988709,0.0,1.0
2005-11-21,30.24,30.35,29.75,29.9,719300,21.6627879582146,21.7415877821367,21.3117705607436,21.4192248660919,1004101.22842714,0.0,1.0
2005-11-22,30.34,30.83,29.8,30.2,528300,21.7344241617802,22.0854415592512,21.3475886625263,21.6341334767884,737476.267173721,0.0,1.0
2005-11-23,31.23,31.55,30.21,30.21,974800,22.3719863735133,22.601222224923,21.641297097145,21.641297097145,1360764.4619363,0.0,1.0
2005-11-25,31.19,31.32,31.0,31.0,123300,22.3433318920871,22.4364589567223,22.2072231053126,22.2072231053126,172119.673940034,0.0,1.0
2005-11-28,30.74,31.32,30.63,31.3,513500,22.0209689760423,22.4364589567223,21.9421691521202,22.4221317160092,716816.322532095,0.0,1.0
2005-11-29,29.49,30.95,29.07,30.95,1063100,21.1255164314732,22.1714050035299,20.824644376498,22.1714050035299,1484026.15868329,0.0,1.0
2005-11-30,29.56,29.71,29.0,29.58,1814000,21.1756617739691,21.2831160793174,20.7744990340021,21.1899890146822,2532239.16080472,0.0,1.0
2005-12-01,30.56,30.79,29.51,29.51,1403200,21.8920238096243,22.056787077825,21.1398436721863,21.1398436721863,1958786.10277904,0.0,1.0
2005-12-02,30.52,30.68,30.3,30.31,711900,21.8633693281981,21.977987253903,21.705769680354,21.7129333007105,993771.256106328,0.0,1.0
2005-12-05,31.41,31.48,30.16,30.16,1370900,22.5009315399313,22.5510768824272,21.6054789953622,21.6054789953622,1913697.1695409,0.0,1.0
2005-12-06,31.94,32.6,31.73,32.18,1993300,22.8806034188286,23.353402362361,22.730167391341,23.0525303073858,2782531.5982536,0.0,1.0
2005-12-07,31.26,32.08,31.08,32.02,670900,22.393477234583,22.9808941038203,22.264532068165,22.937912381681,936537.625680201,0.0,1.0
2005-12-08,31.31,31.89,30.95,31.37,749000,22.4292953363658,22.8447853170458,22.1714050035299,22.4722770585051,1045560.71193094,0.0,1.0
2005-12-09,31.81,31.9,31.1,31.42,447400,22.7874763541934,22.8519489374024,22.2788593088782,22.5080951602878,624544.542747536,0.0,1.0
2005-12-12,31.56,32.0799,31.08,31.95,941000,22.6083858452796,22.9808224676167,22.264532068165,22.8877670391851,1313581.61538988,0.0,1.0
2005-12-13,31.98,32.17,31.55,31.66,1141000,22.9092579002548,23.0453666870293,22.601222224923,22.6800220488451,1592770.05649293,0.0,1.0
2005-12-14,31.84,32.5,31.53,32.0,1143200,22.808967215263,23.2817661587955,22.5868949842099,22.9235851409679,1595841.12934507,0.0,1.0
2005-12-15,31.96,32.04,31.15,31.8,858100,22.8949306595417,22.9522396223941,22.3146774106609,22.7803127338368,1197858.00655266,0.0,1.0
2005-12-16,31.98,32.87,31.75,32.01,1183500,22.9092579002548,23.5468201119879,22.7444946320541,22.9307487613244,1652097.60022733,0.0,1.0
2005-12-19,31.16,31.89,31.0,31.89,763800,22.3218410310175,22.8447853170458,22.2072231053126,22.8447853170458,1066220.65657257,0.0,1.0
2005-12-20,31.21,31.79,30.57,31.1,1517400,22.3576591328002,22.7731491134803,21.8991874299809,22.2788593088782,2118202.70264889,0.0,1.0
2005-12-21,31.17,31.3,30.91,31.2,871900,22.329004651374,22.4221317160092,22.1427505221037,22.3504955124437,1217122.00898877,0.0,1.0
2005-12-22,31.35,31.59,30.9,31.32,842200,22.457949817792,22.6298767063492,22.1355869017471,22.4364589567223,1175662.52548497,0.0,1.0
2005-12-23,31.76,31.84,31.25,31.47,414500,22.7516582524106,22.808967215263,22.3863136142264,22.5439132620706,578618.044186084,0.0,1.0
2005-12-27,30.58,31.95,30.49,31.95,601400,21.9063510503374,22.8877670391851,21.8418784671285,22.8877670391851,839519.64239689,0.0,1.0
2005-12-28,30.77,30.93,30.16,30.81,646900,22.0424598371119,22.1570777628168,21.6054789953622,22.0711143185381,903035.012747836,0.0,1.0
2005-12-29,30.5,31.0,30.44,30.91,875800,21.849042087485,22.2072231053126,21.8060603653457,22.1427505221037,1222566.18359028,0.0,1.0
2005-12-30,29.71,30.31,29.49,30.3,657700,21.2831160793174,21.7129333007105,21.1255164314732,21.705769680354,918111.188567398,0.0,1.0
2006-01-03,29.17,30.52,28.85,30.09,2319800,20.8962805800635,21.8633693281981,20.6670447286539,21.5553336528664,3238306.72835435,0.0,1.0
2006-01-04,29.61,29.94,29.17,29.17,1401200,21.2114798757518,21.4478793475181,20.8962805800635,20.8962805800635,1955994.21836801,0.0,1.0
2006-01-05,28.95,29.7,28.2,29.5,1886100,20.7386809322194,21.2759524589608,20.2014094054779,21.1326800518298,2632886.59382237,0.0,1.0
2006-01-06,30.01,30.09,28.8,29.06,1321000,21.4980246900139,21.5553336528664,20.6312266268711,20.8174807561415,1844039.65348569,0.0,1.0
2006-01-09,30.29,30.8,29.91,30.1,1358700,21.6986060599974,22.0639506981816,21.4263884864484,21.5624972732229,1896666.67463361,0.0,1.0
2006-01-10,31.11,31.72,29.75,30.04,1440900,22.2860229292347,22.7230037709844,21.3117705607436,21.5195155510836,2011413.12392697,0.0,1.0
2006-01-11,31.33,31.54,30.87,30.94,649500,22.4436225770789,22.5940586045665,22.1140960406775,22.1642413831733,906664.462482173,0.0,1.0
2006-01-12,31.06,31.34,30.85,31.2,596300,22.2502048274519,22.4507861974354,22.0997687999643,22.3504955124437,832400.337148763,0.0,1.0
2006-01-13,31.13,31.86,30.99,31.1,946400,22.3003501699478,22.8232944559761,22.2000594849561,22.2788593088782,1321119.70329966,0.0,1.0
2006-01-17,30.75,31.11,30.53,30.91,683100,22.0281325963988,22.2860229292347,21.8705329485547,22.1427505221037,953568.120587489,0.0,1.0
2006-01-18,31.76,31.95,30.22,30.26,1066900,22.7516582524106,22.8877670391851,21.6484607175015,21.6771151989278,1489330.73906425,0.0,1.0
2006-01-19,32.0099,32.41,31.68,31.78,750000,22.9306771251209,23.2172935755865,22.6943492895582,22.7659854931237,1046956.65413646,0.0,1.0
2006-01-20,30.41,32.04,30.28,32.04,1194800,21.784569504276,22.9522396223941,21.6914424396409,22.9522396223941,1667871.74714966,0.0,1.0
2006-01-23,31.43,31.88,30.54,30.66,1384600,22.5152587806444,22.8376216966892,21.8776965689112,21.9636600131898,1932821.57775646,0.0,1.0
2006-01-24,26.95,29.74,26.22,28.49,11425000,19.3059568609089,21.304606940387,18.7830125748806,20.409154395818,15948639.6980121,0.0,1.0
2006-01-25,28.68,28.82,27.85,27.91,2887400,20.5452631825925,20.6455538675842,19.9506826929986,19.9936644151379,4030643.52420481,0.0,1.0
2006-01-26,29.14,29.49,28.62,29.0,1504100,20.8747897189939,21.1255164314732,20.5022814604531,20.7744990340021,2099636.67131553,0.0,1.0
2006-01-27,29.22,29.47,29.0,29.1,1048700,20.9320986818463,21.1111891907601,20.7744990340021,20.8461352375677,1463924.59092387,0.0,1.0
2006-01-30,29.57,29.81,29.0,29.21,1165300,21.1828253943256,21.3547522828829,20.7744990340021,20.9249350614897,1626691.45208696,0.0,1.0
2006-01-31,29.33,29.58,28.8,29.57,800400,21.0108985057684,21.1899890146822,20.6312266268711,21.1828253943256,1117312.14129443,0.0,1.0
2006-02-01,29.74,30.0,29.0,29.1,1103900,21.304606940387,21.4908610696574,20.7744990340021,20.8461352375677,1540980.60066832,0.0,1.0
2006-02-02,29.67,29.96,29.28,29.59,1166700,21.2544615978912,21.4622065882312,20.9750804039856,21.1971526350387,1628645.77117467,0.0,1.0
2006-02-03,28.41,29.5,28.24,29.36,1495700,20.4163180161745,21.1996262399559,20.2941506785205,21.0990178442409,2081317.35439935,0.09,1.0
2006-02-06,28.37,28.76,28.08,28.55,951000,20.3875727602559,20.6678390054621,20.1791696548462,20.5169264118896,1323348.80258994,0.0,1.0
2006-02-07,28.26,28.5499,27.75,28.25,1177600,20.3085233064798,20.5168545487498,19.9420212935179,20.3013369925002,1638670.3995057,0.0,1.0
2006-02-08,28.86,28.92,28.01,28.46,1026800,20.7397021452586,20.7828200291365,20.1288654569887,20.4522495860727,1428827.07728638,0.0,1.0
2006-02-09,28.43,29.41,28.36,28.82,921500,20.4306906441338,21.1349494141391,20.3803864462763,20.71095688934,1282298.55056428,0.0,1.0
2006-02-10,28.06,28.4,27.68,28.34,966300,20.1647970268869,20.4091317021949,19.8917170956604,20.366013818317,1344639.27228461,0.0,1.0
2006-02-13,27.47,27.98,27.13,27.92,689500,19.7408045020878,20.1073065150497,19.4964698267798,20.0641886311719,959462.670226881,0.0,1.0
2006-02-14,28.14,28.48,27.58,27.7,1023900,20.2222875387241,20.466622214032,19.8198539558639,19.9060897236196,1424791.62878217,0.0,1.0
2006-02-15,28.16,28.48,27.89,28.15,1039300,20.2366601666834,20.466622214032,20.0426296892329,20.2294738527037,1446221.25187353,0.0,1.0
2006-02-16,29.18,29.3,28.3,28.31,898300,20.9696641926073,21.055899960363,20.3372685623984,20.3444548763781,1250014.96253054,0.0,1.0
2006-02-17,28.49,29.37,28.4,29.21,929400,20.4738085280117,21.1062041582205,20.4091317021949,20.9912231345462,1293291.66890336,0.0,1.0
2006-02-21,27.88,28.6611,27.64,28.46,641300,20.0354433752533,20.5967663602034,19.8629718397418,20.4522495860727,892390.733018852,0.0,1.0
2006-02-22,28.12,28.42,27.78,27.8,788600,20.2079149107648,20.4235043301542,19.9635802354568,19.9779528634161,1097363.68635376,0.0,1.0
2006-02-23,28.04,28.37,27.9,28.0,680000,20.1504243989276,20.3875727602559,20.0498160032126,20.121679143009,946243.097540653,0.0,1.0
2006-02-24,28.17,28.52,27.53,28.04,1204800,20.243846480663,20.4953674699506,19.7839223859657,20.1504243989276,1676520.12340732,0.0,1.0
2006-02-27,27.73,28.41,27.62,28.34,1102400,19.9276486655586,20.4163180161745,19.8485992117825,20.366013818317,1534027.04518943,0.0,1.0
2006-02-28,27.52,27.85,27.48,27.59,997300,19.776736071986,20.0138844333143,19.7479908160674,19.8270402698435,1387776.82526073,0.0,1.0
2006-03-01,28.59,28.71,27.59,27.65,738300,20.5456716678081,20.6319074355639,19.8270402698435,19.8701581537214,1027369.5278151,0.0,1.0
2006-03-02,28.92,29.13,28.28,28.43,929700,20.7828200291365,20.933732622709,20.3228959344391,20.4306906441338,1293709.12909345,0.0,1.0
2006-03-03,28.29,29.0,28.18,28.67,553700,20.3300822484188,20.8403105409736,20.2510327946427,20.6031621796453,770492.357512144,0.0,1.0
2006-03-06,29.44,30.12,28.61,28.91,2192300,21.1565083560781,21.645177706694,20.5600442957674,20.7756337151568,3050659.91579172,0.0,1.0
2006-03-07,28.65,29.7,28.49,29.41,609200,20.588789551686,21.3433525195489,20.4738085280117,21.1349494141391,847722.492679068,0.0,1.0
2006-03-08,28.7,29.05,28.5,28.53,870900,20.6247211215843,20.8762421108719,20.4809948419913,20.5025537839303,1211886.93183552,0.0,1.0
2006-03-09,27.94,28.7,27.86,28.7,993200,20.0785612591311,20.6247211215843,20.021070747294,20.6247211215843,1382071.53599614,0.0,1.0
2006-03-10,26.73,26.96,25.0,25.04,4315300,19.209017267594,19.3743024891258,17.9657849491152,17.9945302050338,6004886.52767231,0.0,1.0
2006-03-13,27.21,28.2,27.06,27.63,1400700,19.553960338617,20.2654054226019,19.4461656289223,19.8557855257621,1949121.62753705,0.0,1.0
2006-03-14,27.32,27.52,26.43,27.04,891300,19.6330097923931,19.776736071986,18.9934278482046,19.431793000963,1240274.22476174,0.0,1.0
2006-03-15,27.98,28.09,27.17,27.29,1202200,20.1073065150497,20.1863559688258,19.5252150826984,19.6114508504542,1672902.1350932,0.0,1.0
2006-03-16,28.08,28.4,27.9,28.1,708700,20.1791696548462,20.4091317021949,20.0498160032126,20.1935422828055,986180.122392735,0.0,1.0
2006-03-17,28.22,28.44,27.82,28.22,1047300,20.2797780505612,20.4378769581135,19.9923254913754,20.2797780505612,1457353.5236093,0.0,1.0
2006-03-20,28.57,28.85,28.43,28.75,770900,20.5312990398489,20.7325158312789,20.4306906441338,20.6606526914825,1072733.53513836,0.0,1.0
2006-03-21,28.51,29.22,28.35,28.36,919600,20.488181155971,20.9984094485258,20.3732001322966,20.3803864462763,1279654.63602703,0.0,1.0
2006-03-22,27.88,28.43,27.65,28.43,1111500,20.0354433752533,20.4306906441338,19.8701581537214,20.4306906441338,1546690.00428887,0.0,1.0
2006-03-23,27.64,27.99,27.34,27.8,734000,19.8629718397418,20.1144928290294,19.6473824203524,19.9779528634161,1021385.93175711,0.0,1.0
2006-03-24,27.81,27.96,27.57,27.68,864300,19.9851391773957,20.0929338870904,19.8126676418842,19.8917170956604,1202702.80765351,0.0,1.0
2006-03-27,27.79,27.97,27.55,27.68,711900,19.9707665494365,20.1001202010701,19.798295013925,19.8917170956604,990633.031087043,0.0,1.0
2006-03-28,27.23,27.86,27.21,27.86,784800,19.5683329665763,20.021070747294,19.553960338617,20.021070747294,1092075.85727927,0.0,1.0
2006-03-29,26.97,27.5,26.79,27.25,1059900,19.3814888031055,19.7623634440267,19.2521351514718,19.5827055945356,1474886.85159314,0.0,1.0
2006-03-30,26.47,27.07,26.26,26.9,1267000,19.0221731041232,19.4533519429019,18.8712605105506,19.331184605248,1763073.53615295,0.0,1.0
2006-03-31,26.17,26.65,26.07,26.56,1551600,18.8065836847338,19.1515267557568,18.7347205449373,19.08684992994,2159104.10315305,0.0,1.0
2006-04-03,25.94,26.82,25.94,26.3,1173900,18.6412984632019,19.2736940934108,18.6412984632019,18.9000057664692,1633521.7238279,0.0,1.0
2006-04-04,26.02,26.19,25.93,26.03,722200,18.6987889750391,18.8209563126931,18.6341121492223,18.7059752890187,1004965.83094685,0.0,1.0
2006-04-05,25.62,26.34,25.39,25.99,1138500,18.4113364158533,18.9287510223878,18.2460511943214,18.6772300331002,1584261.4213971,0.0,1.0
2006-04-06,25.5,25.75,25.35,25.5,688800,18.3251006480975,18.5047584975887,18.2173059384028,18.3251006480975,958488.596450002,0.0,1.0
2006-04-07,25.93,26.22,25.5,25.54,1024300,18.6341121492223,18.842515254632,18.3251006480975,18.3538459040161,1425348.24236896,0.0,1.0
2006-04-10,25.68,26.04,25.36,25.8,816600,18.4544542997311,18.7131616029984,18.2244922523825,18.5406900674869,1136326.63742897,0.0,1.0
2006-04-11,24.94,25.9,24.8,25.89,975200,17.9226670652373,18.6125532072833,17.8220586695223,18.6053668933037,1357023.92459066,0.0,1.0
2006-04-12,24.9,25.1,24.81,24.84,941800,17.8939218093187,18.0376480889117,17.8292449835019,17.8508039254409,1310546.69009381,0.0,1.0
2006-04-13,25.37,25.84,24.87,24.9,737800,18.2316785663621,18.5694353234055,17.8723628673798,17.8939218093187,1026673.76083161,0.0,1.0
2006-04-17,25.8,26.73,25.3,25.96,2185900,18.5406900674869,19.209017267594,18.1813743685046,18.6556710911612,3041754.0984031,0.0,1.0
2006-04-18,25.0,26.3,24.0,25.91,4324800,17.9657849491152,18.9000057664692,17.2471535511506,18.619739521263,6018106.10035855,0.0,1.0
2006-04-19,25.31,25.65,24.48,25.26,1473700,18.1885606824842,18.4328953577922,17.5920966221736,18.152629112586,2050703.60712597,0.0,1.0
2006-04-20,25.53,26.0,25.46,26.0,1010900,18.3466595900364,18.6844163470798,18.2963553921789,18.6844163470798,1406701.68721154,0.0,1.0
2006-04-21,25.02,25.74,24.83,25.74,1008100,17.9801575770745,18.497572183609,17.8436176114612,18.497572183609,1402805.39210402,0.0,1.0
2006-04-24,25.0,25.35,24.9,25.0,1304100,17.9657849491152,18.2173059384028,17.8939218093187,17.9657849491152,1814699.4463276,0.0,1.0
2006-04-25,25.09,25.49,25.0,25.0,1130100,18.030461774932,18.3179143341179,17.9657849491152,17.9657849491152,1572572.53607455,0.0,1.0
2006-04-26,25.49,25.75,25.03,25.09,1157800,18.3179143341179,18.5047584975887,17.9873438910541,18.030461774932,1611118.02695965,0.0,1.0
2006-04-27,25.09,25.51,24.75,25.35,1084000,18.030461774932,18.3322869620772,17.786127099624,18.2173059384028,1508422.82019716,0.0,1.0
2006-04-28,25.14,25.36,24.8899,24.9,680000,18.0663933448302,18.2244922523825,17.8866636321993,17.8939218093187,946243.097540655,0.0,1.0
2006-05-01,25.15,25.47,25.09,25.09,928300,18.0735796588099,18.3035417061586,18.030461774932,18.030461774932,1291760.98153969,0.0,1.0
2006-05-02,25.37,25.59,25.1,25.1,950100,18.2963553921789,18.4550151551383,18.1016365921833,18.1016365921833,1317422.86828904,0.09,1.0
2006-05-03,25.17,25.54,24.9899,25.25,935900,18.152119244034,18.4189561181021,18.0222345926296,18.209813703292,1297732.93593486,0.0,1.0
2006-05-04,26.3,26.55,25.07,25.07,1644200,18.9670534810526,19.1473486662338,18.0800011699616,18.0800011699616,2279872.30822108,0.0,1.0
2006-05-05,26.11,26.63,26.02,26.37,1005600,18.830029140315,19.2050431254917,18.7651228736498,19.0175361329034,1394379.99826488,0.0,1.0
2006-05-08,26.06,26.24,25.9,26.0,496500,18.7939701032788,18.9237826366092,18.6785811847629,18.7506992588353,688454.324918964,0.0,1.0
2006-05-09,25.49,26.0,25.46,25.92,836400,18.3828970810659,18.7506992588353,18.3612616588441,18.6930047995774,1159764.74796016,0.0,1.0
2006-05-10,25.56,25.74,25.31,25.53,677800,18.4333797329166,18.563192266247,18.2530845477355,18.4117443106948,939847.61617336,0.0,1.0
2006-05-11,24.71,25.55,24.61,25.49,1046500,17.8203761033008,18.4261679255093,17.7482580292284,18.3828970810659,1451092.54990473,0.0,1.0
2006-05-12,24.49,24.81,24.42,24.72,681600,17.6617163403414,17.8924941773732,17.6112336884907,17.827587910708,945116.753000537,0.0,1.0
2006-05-15,24.73,24.9,24.29,24.5,846500,17.8347997181153,17.9574004440384,17.5174801921965,17.6689281477487,1173769.55900081,0.0,1.0
2006-05-16,24.83,25.05,24.62,24.84,912300,17.9069177921877,18.0655775551471,17.7554698366356,17.914129599595,1265008.8230082,0.0,1.0
2006-05-17,24.17,24.58,24.11,24.58,1212500,17.4309385033096,17.7266226070066,17.3876676588661,17.7266226070066,1681270.63235497,0.0,1.0
2006-05-18,24.25,24.82,24.21,24.3,922500,17.4886329625676,17.8997059847805,17.4597857329386,17.5246919996038,1279152.2955443,0.0,1.0
2006-05-19,24.5,24.74,24.08,24.14,1223900,17.6689281477487,17.8420115255225,17.3660322366444,17.4093030810879,1697078.04283649,0.0,1.0
2006-05-22,24.34,24.86,23.82,24.69,1097700,17.5535392292328,17.9285532144095,17.1785252440561,17.8059524884863,1522087.23557612,0.0,1.0
2006-05-23,24.25,25.18,24.14,24.47,1099000,17.4886329625676,18.1593310514413,17.4093030810879,17.6472927255269,1523889.835017,0.0,1.0
2006-05-24,24.44,25.0,23.95,24.04,1424200,17.6256573033052,18.0295185181109,17.2722787403502,17.3371850070154,1974817.01822677,0.0,1.0
2006-05-25,24.48,24.75,24.17,24.75,1235500,17.6545045329342,17.8492233329298,17.4309385033096,17.8492233329298,1713162.77630892,0.0,1.0
2006-05-26,24.71,24.85,24.31,24.62,567300,17.8203761033008,17.9213414070022,17.531903807011,17.7554698366356,786626.66369895,0.0,1.0
2006-05-30,25.0,25.26,24.42,24.6,827400,18.0295185181109,18.2170255106992,17.6112336884907,17.7410462218211,1147285.21336949,0.0,1.0
2006-05-31,25.22,25.27,24.95,25.08,756000,18.1881782810703,18.2242373181065,17.9934594810747,18.0872129773688,1048280.90561679,0.0,1.0
2006-06-01,26.99,27.09,25.35,25.41,1806400,19.4646681921525,19.536786266225,18.2819317773644,18.3252026218079,2504781.25384415,0.0,1.0
2006-06-02,26.6,27.24,26.4,27.15,1014700,19.18340770327,19.6449633773336,19.0391715551251,19.5800571106684,1406998.194351,0.0,1.0
2006-06-05,25.88,26.65,25.79,26.5,1331100,18.6641575699484,19.2194667403062,18.5992513032832,19.1112896291975,1845723.16596099,0.0,1.0
2006-06-06,25.76,26.26,25.38,26.01,1518400,18.5776158810615,18.9382062514237,18.3035671995862,18.7579110662426,2105436.1469425,0.0,1.0
2006-06-07,25.73,26.12,25.49,25.68,1763800,18.5559804588397,18.8372409477223,18.3828970810659,18.5199214218035,2445711.45678161,0.0,1.0
2006-06-08,25.55,26.14,25.06,25.55,1413400,18.4261679255093,18.8516645625367,18.0727893625543,18.4261679255093,1959841.57671796,0.0,1.0
2006-06-09,25.27,25.89,24.83,25.66,1096500,18.2242373181065,18.6713693773556,17.9069177921877,18.505497806989,1520423.2976307,0.0,1.0
2006-06-12,23.99,25.29,23.93,24.9,849700,17.3011259699792,18.238660932921,17.2578551255357,17.9574004440384,1178206.72685528,0.0,1.0
2006-06-13,23.48,24.2,23.31,24.16,1040100,16.9333237922097,17.4525739255313,16.8107230662866,17.4237266959024,1442218.2141958,0.0,1.0
2006-06-14,23.75,23.85,23.27,23.4,780000,17.1280425922053,17.2001606662778,16.7818758366576,16.8756293329518,1081559.66452526,0.0,1.0
2006-06-15,24.51,24.64,23.68,23.78,894400,17.6761399551559,17.7698934514501,17.0775599403546,17.1496780144271,1240188.4153223,0.0,1.0
2006-06-16,23.57,24.47,23.11,24.35,1806300,16.9982300588749,17.6472927255269,16.6664869181417,17.56075103664,2504642.5923487,0.0,1.0
2006-06-19,23.05,23.76,23.02,23.54,631500,16.6232160736982,17.1352543996126,16.6015806514765,16.9765946366532,875647.343779108,0.0,1.0
2006-06-20,22.94,23.29,22.63,23.0,579800,16.5438861922185,16.7962994514721,16.320320162594,16.587157036662,803959.350630447,0.0,1.0
2006-06-21,23.21,23.4,22.9,23.05,530100,16.7386049922141,16.8756293329518,16.5150389625896,16.6232160736982,735044.587390824,0.0,1.0
2006-06-22,22.83,23.23,22.51,23.23,689100,16.4645563107389,16.7530286070286,16.233778473707,16.7530286070286,955516.365159431,0.0,1.0
2006-06-23,22.82,23.08,22.41,22.69,559500,16.4573445033316,16.64485149592,16.1616603996346,16.3635910070374,775811.067053698,0.0,1.0
2006-06-26,22.4,23.03,22.15,22.96,1026600,16.1544485922274,16.6087924588837,15.9741534070462,16.558309807033,1423498.91230978,0.0,1.0
2006-06-27,22.0,22.52,21.97,22.32,550600,15.8659762959376,16.2409902811143,15.8443408737158,16.0967541329694,763470.193958472,0.0,1.0
2006-06-28,21.79,22.0,21.56,21.9,1160600,15.7145283403854,15.8659762959376,15.5486567700188,15.7938582218651,1609305.31621541,0.0,1.0
2006-06-29,22.79,22.92,21.96,21.98,797100,16.4357090811099,16.5294625774041,15.8371290663086,15.8515526811231,1105270.78024755,0.0,1.0
2006-06-30,22.43,22.88,22.07,22.88,1132600,16.1760840144491,16.5006153477751,15.9164589477883,16.5006153477751,1570480.09748886,0.0,1.0
2006-07-03,22.79,22.87,22.38,22.54,305800,16.4357090811099,16.4934035403678,16.1400249774129,16.2554138959288,424026.853092083,0.0,1.0
2006-07-05,22.3,22.77,22.18,22.77,848900,16.0823305181549,16.4212854662954,15.995788829268,16.4212854662954,1177097.43489166,0.0,1.0
2006-07-06,22.01,22.5,21.99,22.3,746300,15.8731881033448,16.2265666662998,15.8587644885303,16.0823305181549,1034830.74055795,0.0,1.0
2006-07-07,21.85,22.23,21.84,22.03,449500,15.7577991848289,16.0318478663042,15.7505873774217,15.8876117181593,623283.422056546,0.0,1.0
2006-07-10,20.78,21.34,20.51,21.17,2105200,14.9861357922538,15.3899970070594,14.7914169922582,15.2673962811363,2919101.80225458,0.0,1.0
2006-07-11,21.22,21.26,20.43,20.67,1191400,15.3034553181725,15.3323025478015,14.7337225330002,14.9068059107741,1652013.05681461,0.0,1.0
2006-07-12,20.57,21.2,20.55,21.04,1058300,14.8346878367016,15.289031703358,14.8202642218871,15.1736427848421,1467454.60636806,0.0,1.0
2006-07-13,20.51,20.8,20.06,20.46,1269800,14.7914169922582,15.0005594070683,14.4668856589322,14.7553579552219,1760723.66924894,0.0,1.0
2006-07-14,20.46,20.7,20.288,20.51,1075300,14.7553579552219,14.9284413329958,14.6313148678173,14.7914169922582,1491027.06059489,0.0,1.0
2006-07-17,21.1,21.5,20.44,20.55,1501000,15.2169136292856,15.5053859255754,14.7409343404075,14.8202642218871,2081309.04673387,0.0,1.0
2006-07-18,20.48,22.17,19.96,21.2,5371400,14.7697815700364,15.9885770218607,14.3947675848597,15.289031703358,7448063.56670642,0.0,1.0
2006-07-19,20.7,20.74,20.24,20.42,2222700,14.9284413329958,14.9572885626248,14.5966981922626,14.726510725593,3082029.05941064,0.0,1.0
2006-07-20,20.39,20.88,20.36,20.76,1014000,14.7048753033712,15.0582538663262,14.6832398811495,14.9717121774393,1406027.56388284,0.0,1.0
2006-07-21,20.26,20.57,20.2,20.47,1263000,14.6111218070771,14.8346878367016,14.5678509626336,14.7625697626292,1751294.68755821,0.0,1.0
2006-07-24,21.01,21.17,20.4,20.45,1006300,15.1520073626204,15.2673962811363,14.7120871107785,14.7481461478147,1395350.62873304,0.0,1.0
2006-07-25,21.31,21.42,20.97,21.12,677900,15.3683615848377,15.4476914663174,15.1231601329914,15.2313372441001,939986.277668815,0.0,1.0
2006-07-26,21.02,21.3,20.894,21.26,610100,15.1592191700276,15.3611497774305,15.0683503966964,15.3323025478015,845973.783752389,0.0,1.0
2006-07-27,21.04,21.19,20.93,21.19,799000,15.1736427848421,15.2818198959508,15.0943129033624,15.2818198959508,1107905.34866113,0.0,1.0
2006-07-28,21.25,21.47,20.99,21.23,643400,15.3250907403943,15.4837505033536,15.1375837478059,15.3106671255798,892148.061737886,0.0,1.0
2006-07-31,21.87,22.08,21.14,21.14,1338800,15.7722227996434,15.9236707551955,15.2457608589146,15.2457608589146,1856400.1011108,0.0,1.0
2006-08-01,21.26,21.98,21.21,21.84,991000,15.3323025478015,15.8515526811231,15.2962435107653,15.7505873774217,1374135.41992889,0.0,1.0
2006-08-02,21.25,21.82,21.12,21.35,946200,15.3899970070595,15.8028110444253,15.2958464371339,15.4624205223868,1306481.73555699,0.09,1.0
2006-08-03,21.11,21.22,20.81,21.22,960000,15.2886040856012,15.3682699524612,15.0713335396192,15.3682699524612,1325536.32015928,0.0,1.0
2006-08-04,21.44,21.6,21.08,21.2,1030100,15.5276016861814,15.6434793107051,15.266877031003,15.3537852493958,1422328.08687092,0.0,1.0
2006-08-07,21.55,21.62,21.32,21.32,456800,15.6072675530415,15.6579640137706,15.4406934677886,15.4406934677886,630734.365675792,0.0,1.0
2006-08-08,21.44,21.78,21.2,21.53,650700,15.5276016861814,15.7738416382943,15.3537852493958,15.592782849976,898465.087007965,0.0,1.0
2006-08-09,21.43,21.99,21.42,21.79,1011100,15.5203593346487,15.9259310204818,15.5131169831159,15.7810839898271,1396093.51386776,0.0,1.0
2006-08-10,21.34,21.59,21.18,21.25,528100,15.4551781708541,15.6362369591724,15.3393005463303,15.3899970070595,729183.052787621,0.0,1.0
2006-08-11,21.12,21.3,20.99,21.25,375700,15.2958464371339,15.4262087647231,15.2016958672084,15.3899970070595,518754.161962337,0.0,1.0
2006-08-14,21.42,21.54,21.25,21.25,761400,15.5131169831159,15.6000252015087,15.3899970070595,15.3899970070595,1051315.99392634,0.0,1.0
2006-08-15,21.6,21.97,21.49,21.62,813000,15.6434793107051,15.9114463174163,15.5638134438451,15.6579640137706,1122563.5711349,0.0,1.0
2006-08-16,22.75,22.79,21.68,21.73,1204000,16.4763497369695,16.5053191431005,15.701418122967,15.7376298806307,1662443.46819977,0.0,1.0
2006-08-17,23.48,23.51,22.72,22.72,1209700,17.0050413988591,17.0267684534573,16.4546226823713,16.4546226823713,1670313.84010072,0.0,1.0
2006-08-18,23.72,23.86,23.33,23.56,1185200,17.1788578356447,17.280250757103,16.8964061258681,17.062980211121,1636485.04859665,0.0,1.0
2006-08-21,23.38,23.64,23.23,23.58,469500,16.9326178835318,17.1209190233828,16.8239826105408,17.0774649141864,648270.106577899,0.0,1.0
2006-08-22,23.53,23.84,23.3,23.3,410900,17.0412531565228,17.2657660540375,16.8746790712699,16.8746790712699,567357.160368177,0.0,1.0
2006-08-23,23.25,23.98,22.99,23.63,681500,16.8384673136062,17.3671589754958,16.6501661737551,17.1136766718501,940992.710613077,0.0,1.0
2006-08-24,23.41,23.64,23.05,23.38,328600,16.95434493813,17.1209190233828,16.6936202829515,16.9326178835318,453720.036254521,0.0,1.0
2006-08-25,23.14,23.34,22.95,23.25,859000,16.7588014467462,16.9036484774008,16.6211967676242,16.8384673136062,1186078.85314252,0.0,1.0
2006-08-28,23.58,23.73,23.12,23.2,709800,17.0774649141864,17.1861001871774,16.7443167436807,16.8022555559426,980068.416717774,0.0,1.0
2006-08-29,24.41,24.52,23.62,23.67,1369000,17.6785800914034,17.7582459582634,17.1064343203174,17.142646077981,1890270.02322714,0.0,1.0
2006-08-30,24.65,24.94,24.47,24.56,847300,17.852396528189,18.0624247226382,17.7220342005998,17.7872153643944,1169923.87924058,0.0,1.0
2006-08-31,24.87,24.96,24.42,24.78,1133900,18.0117282619091,18.0769094257037,17.6858224429361,17.9465470981145,1565651.70148814,0.0,1.0
2006-09-01,24.66,24.99,24.23,24.99,438400,17.8596388797217,18.0986364803019,17.5482177638141,18.0986364803019,605328.25287274,0.0,1.0
2006-09-05,24.88,24.9,24.44,24.71,855800,18.0189706134418,18.0334553165073,17.7003071460016,17.8958506373854,1181660.398742,0.0,1.0
2006-09-06,24.01,24.6,23.9,24.6,1439000,17.388886030094,17.8161847705253,17.3092201632339,17.8161847705253,1986923.71323876,0.0,1.0
2006-09-07,23.91,24.38,23.27,24.02,1268700,17.3164625147667,17.6568530368051,16.8529520166717,17.3961283816267,1751779.0931105,0.0,1.0
2006-09-08,23.84,24.14,23.62,24.04,753100,17.2657660540375,17.4830366000195,17.1064343203174,17.4106130846922,1039855.62782496,0.0,1.0
2006-09-11,23.19,23.95,23.02,23.71,1414300,16.7950132044098,17.3454319208976,16.6718932283533,17.171615484112,1952818.76833467,0.0,1.0
2006-09-12,24.21,24.49,23.12,23.13,1812900,17.5337330607487,17.7365189036652,16.7443167436807,16.7515590952134,2503192.4946008,0.0,1.0
2006-09-13,24.44,24.55,24.14,24.27,1358700,17.7003071460016,17.7799730128616,17.4830366000195,17.5771871699451,1876048.12312543,0.0,1.0
2006-09-14,24.22,24.55,24.01,24.4,512300,17.5409754122814,17.7799730128616,17.388886030094,17.6713377398706,707366.934185002,0.0,1.0
2006-09-15,24.44,24.63,24.23,24.37,1219400,17.7003071460016,17.8379118251235,17.5482177638141,17.6496106852724,1683707.28000232,0.0,1.0
2006-09-18,24.02,24.46,23.87,24.33,559900,17.3961283816267,17.714791849067,17.2874931086357,17.6206412791415,773091.443392901,0.0,1.0
2006-09-19,23.94,24.13,23.4,23.98,491600,17.3381895693649,17.4757942484868,16.9471025865972,17.3671589754958,678785.057281566,0.0,1.0
2006-09-20,23.89,24.27,23.74,23.98,724600,17.3019778117012,17.5771871699451,17.1933425387102,17.3671589754958,1000503.76832023,0.0,1.0
2006-09-21,23.88,24.12,23.6,23.99,733400,17.2947354601685,17.4685518969541,17.0919496172519,17.3744013270285,1012654.51792168,0.0,1.0
2006-09-22,23.24,23.88,22.93,23.87,840900,16.8312249620735,17.2947354601685,16.6067120645587,17.2874931086357,1161086.97043952,0.0,1.0
2006-09-25,23.51,23.75,23.21,23.36,735500,17.0267684534573,17.2005848902429,16.8094979074753,16.9181331804663,1015554.12862204,0.0,1.0
2006-09-26,23.89,23.9,23.0,23.51,680400,17.3019778117012,17.3092201632339,16.6574085252879,17.0267684534573,939473.866912893,0.0,1.0
2006-09-27,23.89,24.2,23.6,23.75,429600,17.3019778117012,17.5264907092159,17.0919496172519,17.2005848902429,593177.50327128,0.0,1.0
2006-09-28,24.01,24.1,23.74,23.79,717800,17.388886030094,17.4540671938886,17.1933425387102,17.2295542963739,991114.552719099,0.0,1.0
2006-09-29,23.84,24.42,23.82,24.12,642100,17.2657660540375,17.6858224429361,17.2512813509721,17.4685518969541,886590.49080654,0.0,1.0
2006-10-02,23.37,23.91,23.33,23.73,688900,16.925375531999,17.3164625147667,16.8964061258681,17.1861001871774,951210.386414306,0.0,1.0
2006-10-03,22.88,23.37,22.55,23.36,1094400,16.5705003068951,16.925375531999,16.3315027063149,16.9181331804663,1511111.40498158,0.0,1.0
2006-10-04,23.28,23.29,22.64,22.64,1029500,16.8601943682044,16.8674367197372,16.3966838701095,16.3966838701095,1421499.62667082,0.0,1.0
2006-10-05,23.28,23.35,22.92,23.21,583800,16.8601943682044,16.9108908289336,16.599469713026,16.8094979074753,806091.774696867,0.0,1.0
2006-10-06,23.12,23.3,23.0,23.06,676200,16.7443167436807,16.8746790712699,16.6574085252879,16.7008626344843,933674.645512196,0.0,1.0
2006-10-09,22.71,23.13,22.45,23.11,1404600,16.4473803308386,16.7515590952134,16.2590791909875,16.7370743921479,1939425.32843305,0.0,1.0
2006-10-10,22.78,22.97,22.59,22.8,935100,16.4980767915677,16.6356814706897,16.3604721124458,16.5125614946332,1291155.22185516,0.0,1.0
2006-10-11,23.75,23.98,23.39,23.5,2419800,17.2005848902429,17.3671589754958,16.9398602350645,17.0195261019246,3341179.9870015,0.0,1.0
2006-10-12,24.04,24.21,23.67,23.83,1543200,17.4106130846922,17.5337330607487,17.142646077981,17.2585237025048,2130799.63465605,0.0,1.0
2006-10-13,24.22,24.24,23.64,23.87,930000,17.5409754122814,17.5554601153469,17.1209190233828,17.2874931086357,1284113.31015431,0.0,1.0
2006-10-16,25.22,25.698,24.41,24.5,2109300,18.2652105655548,18.6113949688195,17.6785800914034,17.743761255198,2912451.83344998,0.0,1.0
2006-10-17,23.49,24.7,22.57,24.7,5301200,17.0122837503918,17.8886082858526,16.3459874093803,17.8886082858526,7319722.0212796,0.0,1.0
2006-10-18,23.3,23.56,23.01,23.24,1593800,16.8746790712699,17.062980211121,16.6646508768206,16.8312249620735,2200666.44486445,0.0,1.0
2006-10-19,23.74,23.77,23.16,23.3,935800,17.1933425387102,17.2150695933084,16.7732861498116,16.8746790712699,1292121.75875527,0.0,1.0
2006-10-20,23.58,23.9,23.31,23.83,514100,17.0774649141864,17.3092201632339,16.8819214228026,17.2585237025048,709852.314785302,0.0,1.0
2006-10-23,23.31,23.7,23.05,23.49,636100,16.8819214228026,17.1643731325792,16.6936202829515,17.0122837503918,878305.888805545,0.0,1.0
2006-10-24,22.92,23.3,22.63,23.18,964400,16.599469713026,16.8746790712699,16.3894415185767,16.7877708528771,1331611.69496002,0.0,1.0
2006-10-25,23.3,23.34,22.87,22.87,1110500,16.8746790712699,16.9036484774008,16.5632579553623,16.5632579553623,1533341.75368426,0.0,1.0
2006-10-26,23.58,23.72,23.18,23.5,957000,17.0774649141864,17.1788578356447,16.7877708528771,17.0195261019246,1321394.01915879,0.0,1.0
2006-10-27,23.48,23.59,23.19,23.53,691400,17.0050413988591,17.0847072657192,16.7950132044098,17.0412531565228,954662.303914719,0.0,1.0
2006-10-30,23.48,23.63,23.2,23.52,616300,17.0050413988591,17.1136766718501,16.8022555559426,17.03401080499,850966.702202258,0.0,1.0
2006-10-31,23.14,23.86,23.09,23.86,719100,16.8239826105408,17.3474600297106,16.7876300119873,17.3474600297106,989062.719880279,0.09,1.0
2006-11-01,22.46,23.31,22.4199,23.3,869200,16.3295872702137,16.9475814456225,16.3004324861738,16.9403109259118,1195512.88571818,0.0,1.0
2006-11-02,22.53,22.69,22.12,22.41,1069300,16.3804809081886,16.4968092235596,16.0823896000502,16.2932346716603,1470733.92625224,0.0,1.0
2006-11-03,22.55,22.95,22.4,22.64,704900,16.3950219476099,16.6858427360376,16.2859641519496,16.4604566250062,969531.791466572,0.0,1.0
2006-11-06,23.04,23.16,22.67,22.67,540400,16.7512774134338,16.8385236499621,16.4822681841382,16.4822681841382,743275.61371618,0.0,1.0
2006-11-07,23.39,23.7,22.9799,23.06,1138400,17.005745603308,17.2311317143395,16.7075815899726,16.7658184528552,1565775.27508235,0.0,1.0
2006-11-08,23.4,23.51,23.08,23.11,1295900,17.0130161230187,17.0929918398364,16.7803594922766,16.8021710514087,1782403.53037527,0.0,1.0
2006-11-09,23.33,23.74,23.21,23.49,988300,16.9621224850439,17.2602137931823,16.8748762485156,17.078450800415,1359325.10924445,0.0,1.0
2006-11-10,23.61,23.62,23.26,23.26,625600,17.1656970369433,17.172967556654,16.9112288470691,16.9112288470691,860461.184198447,0.0,1.0
2006-11-13,23.94,24.15,23.56,23.66,910100,17.4056241873961,17.5583051013206,17.1293444383898,17.2020496354967,1251767.46121964,0.0,1.0
2006-11-14,24.17,24.19,23.61,23.88,845500,17.572846140742,17.5873871801634,17.1656970369433,17.3620010691319,1162915.49111219,0.0,1.0
2006-11-15,24.09,24.3,23.9,24.18,898600,17.5146819830565,17.667362896981,17.3765421085533,17.5801166604527,1235950.16003952,0.0,1.0
2006-11-16,23.81,24.2,23.5,24.2,961600,17.3111074311571,17.5946576998741,17.0857213201257,17.5946576998741,1322601.46215669,0.0,1.0
2006-11-17,23.6,23.83,23.35,23.83,662200,17.1584265172326,17.3256484705785,16.9766635244653,17.3256484705785,910801.464476042,0.0,1.0
2006-11-20,23.1,23.7,23.07,23.5,1053700,16.794900531698,17.2311317143395,16.7730889725659,17.0857213201257,1449277.41334703,0.0,1.0
2006-11-21,22.15,22.41,21.61,22.4,2245900,16.1042011591823,16.2932346716603,15.7115930948049,16.2859641519496,3089050.14960245,0.0,1.0
2006-11-22,22.74,22.81,22.16,22.26,822700,16.5331618221131,16.5840554600879,16.111471678893,16.1841768759999,1131555.97225074,0.0,1.0
2006-11-24,22.52,22.8,22.5,22.6,182700,16.3732103884779,16.5767849403772,16.3586693490565,16.4313745461634,251288.776139796,0.0,1.0
2006-11-27,21.77,22.51,21.75,22.51,1134500,15.827921410176,16.3659398687672,15.8133803707546,16.3659398687672,1560411.14685604,0.0,1.0
2006-11-28,21.75,21.82,21.51,21.67,1027700,15.8133803707546,15.8642740087294,15.638887897698,15.7552162130691,1413516.55850503,0.0,1.0
2006-11-29,21.82,22.08,21.61,21.76,891100,15.8642740087294,16.0533075212074,15.7115930948049,15.8206508904653,1225634.5288351,0.0,1.0
2006-11-30,21.81,22.13,21.68,21.86,1224400,15.8570034890187,16.0896601197609,15.7624867327798,15.8933560875722,1684061.17955976,0.0,1.0
2006-12-01,21.59,21.92,21.38,21.76,755000,15.6970520553835,15.9369792058364,15.544371141459,15.8206508904653,1038440.20791213,0.0,1.0
2006-12-04,21.44,21.75,21.37,21.48,1452000,15.5879942597232,15.8133803707546,15.5371006217483,15.6170763385659,1997106.2011767,0.0,1.0
2006-12-05,21.18,21.6,20.95,21.48,2093600,15.3989607472452,15.7043225750942,15.2317387938993,15.6170763385659,2879574.06527792,0.0,1.0
2006-12-06,20.95,21.19,20.91,21.18,1171300,15.2317387938993,15.4062312669559,15.2026567150565,15.3989607472452,1611026.51063242,0.0,1.0
2006-12-07,20.52,20.96,20.32,20.92,2240100,14.9191064463395,15.23900931361,14.7736960521257,15.2099272347672,3081072.7281377,0.0,1.0
2006-12-08,20.57,20.65,20.36,20.55,1208600,14.955459044893,15.0136232025785,14.8027781309684,14.9409180054716,1662329.58315576,0.0,1.0
2006-12-11,21.14,21.34,20.52,20.61,1609500,15.3698786684024,15.5152890626162,14.9191064463395,14.9845411237357,2213734.45646963,0.0,1.0
2006-12-12,21.25,21.35,21.06,21.06,1121700,15.44985438522,15.5225595823269,15.3117145107169,15.3117145107169,1542805.80293382,0.0,1.0
2006-12-13,21.4,21.57,21.09,21.1,1692100,15.5589121808804,15.6825110159621,15.3335260698489,15.3407965895596,2327343.9414677,0.0,1.0
2006-12-14,21.9,22.05,21.43,21.43,1853400,15.922438166415,16.0314959620754,15.5807237400125,15.5807237400125,2549198.78323753,0.0,1.0
2006-12-15,22.02,22.27,21.91,21.95,2270000,16.0096844029433,16.1914473957106,15.9297086861257,15.9587907649684,3122197.711206,0.0,1.0
2006-12-18,21.99,22.16,21.8,22.12,1098400,15.9878728438112,16.111471678893,15.8497329693081,16.0823896000502,1510758.57532541,0.0,1.0
2006-12-19,21.7,21.76,21.02,21.36,1706200,15.7770277722011,15.8206508904653,15.2826324318741,15.5298301020376,2346737.32813203,0.0,1.0
2006-12-20,21.56,21.84,21.39,21.72,701400,15.6752404962515,15.8788150481508,15.5516416611697,15.7915688116225,964717.830237835,0.0,1.0
2006-12-21,22.25,22.3,21.61,21.61,1492700,16.1769063562892,16.2132589548426,15.7115930948049,15.7115930948049,2053085.69317938,0.0,1.0
2006-12-22,21.91,22.35,20.99,21.06,3027100,15.9297086861257,16.2496115533961,15.260820872742,15.3117145107169,4163526.29585537,0.0,1.0
2006-12-26,22.02,22.29,21.75,22.24,875000,16.0096844029433,16.205988435132,15.8133803707546,16.1696358365785,1203490.30718293,0.0,1.0
2006-12-27,22.32,22.36,22.02,22.12,820200,16.227799994264,16.2568820731068,16.0096844029433,16.0823896000502,1128117.42851593,0.0,1.0
2006-12-28,22.5,22.65,22.14,22.3,1280900,16.3586693490565,16.4677271447169,16.0969306394716,16.2132589548426,1761772.26796642,0.0,1.0
2006-12-29,22.7,23.25,22.62,22.65,2053400,16.5040797432703,16.9039583273584,16.4459155855848,16.4677271447169,2824282.28202221,0.0,1.0
2007-01-03,23.4,23.74,22.98,23.02,2596900,17.0130161230187,17.2602137931823,16.7076542951697,16.7367363740125,3571821.68996956,0.0,1.0
2007-01-04,24.17,24.3,23.27,23.35,1637200,17.572846140742,17.667362896981,16.9184993667797,16.9766635244653,2251833.52105131,0.0,1.0
2007-01-05,23.32,24.1,23.05,24.1,1656700,16.9548519653332,17.5219525027672,16.7585479331445,17.5219525027672,2278654.16218282,0.0,1.0
2007-01-08,23.46,23.59,22.9899,23.23,1077300,17.0566392412829,17.1511559975219,16.7148521096833,16.889417287937,1481737.26620363,0.0,1.0
2007-01-09,23.77,23.81,23.38,23.55,785900,17.2820253523143,17.3111074311571,16.9984750835974,17.1220739186791,1080940.60847436,0.0,1.0
2007-01-10,23.78,23.95,23.41,23.61,1143900,17.289295872025,17.4128947071068,17.0202866427294,17.1656970369433,1573340.07129892,0.0,1.0
2007-01-11,23.42,23.87,23.19,23.82,1614100,17.0275571624401,17.3547305494213,16.8603352090942,17.3183779508678,2220061.37694168,0.0,1.0
2007-01-12,23.72,23.72,23.32,23.42,363100,17.2456727537609,17.2456727537609,16.9548519653332,17.0275571624401,499414.092043568,0.0,1.0
2007-01-16,23.34,23.83,23.16,23.72,1024300,16.9693930047546,17.3256484705785,16.8385236499621,17.2456727537609,1408840.13902569,0.0,1.0
2007-01-17,22.68,23.06,22.57,22.76,1606200,16.4895387038489,16.7658184528552,16.4095629870313,16.5477028615345,2209195.57873969,0.0,1.0
2007-01-18,22.11,22.73,22.06,22.68,1664700,16.0751190803395,16.5258913024024,16.038766481786,16.4895387038489,2289657.5021342,0.0,1.0
2007-01-19,22.4,22.49,21.44,21.83,2174100,16.2859641519496,16.3513988293458,15.5879942597232,15.8715445284401,2990295.17353875,0.0,1.0
2007-01-22,22.35,22.64,21.95,22.45,1695100,16.2496115533961,16.4604566250062,15.9587907649684,16.322316750503,2331470.19394947,0.0,1.0
2007-01-23,22.98,23.45,21.5,22.1,3844200,16.7076542951697,17.0493687215722,15.6316173779873,16.0678485606288,5287379.93014014,0.0,1.0
2007-01-24,22.98,23.33,22.97,23.02,1091200,16.7076542951697,16.9621224850439,16.700383775459,16.7367363740125,1500855.56936916,0.0,1.0
2007-01-25,22.47,23.04,22.39,23.02,1053800,16.3368577899244,16.7512774134338,16.2786936322389,16.7367363740125,1449414.95509643,0.0,1.0
2007-01-26,22.95,22.98,22.26,22.48,772200,16.6858427360376,16.7076542951697,16.1841768759999,16.3441283096351,1062097.38880761,0.0,1.0
2007-01-29,22.86,23.14,22.62,22.75,649400,16.6204080586414,16.8239826105408,16.4459155855848,16.5404323418238,893196.120553823,0.0,1.0
2007-01-30,22.48,22.94,22.37,22.94,1535800,16.3441283096351,16.6785722163269,16.2641525928175,16.6785722163269,2112366.18716748,0.0,1.0
2007-01-31,22.16,22.53,21.96,22.5,1825300,16.111471678893,16.3804809081886,15.9660612846791,16.3586693490565,2510549.55165829,0.0,1.0
2007-02-01,22.23,22.33,21.95,22.1,1019600,16.1623653168678,16.2350705139747,15.9587907649684,16.0678485606288,1402375.67680425,0.0,1.0
2007-02-02,22.34,22.45,22.09,22.16,912400,16.2423410336854,16.322316750503,16.0605780409181,16.111471678893,1254930.92145567,0.0,1.0
2007-02-05,22.47,22.5,22.23,22.36,811800,16.3368577899244,16.3586693490565,16.1623653168678,16.2568820731068,1116563.92156698,0.0,1.0
2007-02-06,22.2,22.55,22.01,22.5,873400,16.205988435132,16.461488252803,16.0672885341106,16.42498827885,1196439.20996307,0.09,1.0
2007-02-07,22.8,23.0,22.47,22.49,1475100,16.643988122568,16.78998801838,16.4030882944782,16.4176882840594,2020686.37350186,0.0,1.0
2007-02-08,22.69,22.79,22.32,22.74,931400,16.5636881798714,16.6366881277774,16.2935883726192,16.6001881538244,1275891.32145592,0.0,1.0
2007-02-09,22.6,22.9,22.49,22.76,1036700,16.497988226756,16.716988070474,16.4176882840594,16.6147881434056,1420137.99973519,0.0,1.0
2007-02-12,22.93,23.0,22.45,22.68,1179700,16.7388880548458,16.78998801838,16.388488304897,16.5563881850808,1616028.55048481,0.0,1.0
2007-02-13,23.25,23.57,22.96,22.99,1247400,16.972487888145,17.2060877214442,16.7607880392176,16.7826880235894,1708768.34269285,0.0,1.0
2007-02-14,23.85,23.88,23.25,23.25,1569200,17.410487575581,17.4323875599528,16.972487888145,16.972487888145,2149590.57507906,0.0,1.0
2007-02-15,23.82,23.9,23.66,23.81,670800,17.3885875912092,17.446987549534,17.2717876745596,17.3812875964186,918904.765334587,0.0,1.0
2007-02-16,23.82,23.9,23.5299,23.82,547000,17.3885875912092,17.446987549534,17.1768147423338,17.3885875912092,749315.603217083,0.0,1.0
2007-02-20,24.21,24.25,23.46,23.74,953400,17.6732873880426,17.702487367205,17.1257877787476,17.3301876328844,1306028.32926356,0.0,1.0
2007-02-21,24.0,24.18,23.77,24.18,465700,17.51998749744,17.6513874036708,17.3520876172562,17.6513874036708,637945.660727962,0.0,1.0
2007-02-22,24.02,24.09,23.77,24.0,1258000,17.5345874870212,17.5856874505554,17.3520876172562,17.51998749744,1723288.90100016,0.0,1.0
2007-02-23,23.94,24.07,23.78,23.96,563300,17.4761875286964,17.5710874609742,17.3593876120468,17.4907875182776,771644.386274557,0.0,1.0
2007-02-26,23.88,24.18,23.77,24.09,519200,17.4323875599528,17.6513874036708,17.3520876172562,17.5856874505554,711233.384260163,0.0,1.0
2007-02-27,22.8,23.73,22.77,23.73,822500,16.643988122568,17.3228876380938,16.6220881381962,17.3228876380938,1126713.13280814,0.0,1.0
2007-02-28,23.03,23.56,22.69,22.86,1664300,16.8118880027518,17.1987877266536,16.5636881798714,16.6877880913116,2279864.64064751,0.0,1.0
2007-03-01,22.78,23.01,22.01,22.65,771000,16.6293881329868,16.7972880131706,16.0672885341106,16.534488200709,1056165.13725845,0.0,1.0
2007-03-02,22.2,22.84,22.19,22.73,514400,16.205988435132,16.6731881017304,16.1986884403414,16.5928881590338,704658.037102134,0.0,1.0
2007-03-05,22.15,22.85,22.11,22.28,878500,16.169488461179,16.680488096521,16.1402884820166,16.2643883934568,1203425.51631848,0.0,1.0
2007-03-06,22.66,22.82,22.15,22.26,748700,16.5417881954996,16.6585881121492,16.169488461179,16.2497884038756,1025617.17025344,0.0,1.0
2007-03-07,22.81,23.18,22.51,22.68,780900,16.6512881173586,16.9213879246108,16.4322882736406,16.5563881850808,1069726.79077188,0.0,1.0
2007-03-08,22.87,23.36,22.8299,23.0,424000,16.6950880861022,17.0527878308416,16.6658151069919,16.78998801838,580822.332292583,0.0,1.0
2007-03-09,22.88,23.17,22.62,23.09,334100,16.7023880808928,16.9140879298202,16.5125882163372,16.8556879714954,457671.559478661,0.0,1.0
2007-03-12,23.83,23.92,22.79,22.79,967000,17.3958875859998,17.4615875391152,16.6366881277774,16.6366881277774,1324658.47954464,0.0,1.0
2007-03-13,23.45,24.09,23.38,23.69,1091000,17.118487783957,17.5856874505554,17.0673878204228,17.2936876589314,1494521.6144604,0.0,1.0
2007-03-14,23.76,23.89,23.17,23.38,932100,17.3447876224656,17.4396875547434,16.9140879298202,17.0673878204228,1276850.2262498,0.0,1.0
2007-03-15,24.06,24.09,23.67,23.8,926100,17.5637874661836,17.5856874505554,17.2790876693502,17.373987601628,1268631.04230227,0.0,1.0
2007-03-16,23.55,24.1,23.38,23.79,1269700,17.191487731863,17.592987445346,17.0673878204228,17.3666876068374,1739316.30969786,0.0,1.0
2007-03-19,23.62,23.97,23.49,23.74,584800,17.2425876953972,17.4980875130682,17.1476877631194,17.3301876328844,801096.462086563,0.0,1.0
2007-03-20,23.77,23.79,23.47,23.62,563000,17.3520876172562,17.3666876068374,17.1330877735382,17.2425876953972,771233.42707718,0.0,1.0
2007-03-21,23.49,23.74,23.25,23.74,1210300,17.1476877631194,17.3301876328844,16.972487888145,17.3301876328844,1657946.38861725,0.0,1.0
2007-03-22,23.5,24.29,23.3,23.73,724900,17.15498775791,17.7316873463674,17.008987862098,17.3228876380938,993014.407261542,0.0,1.0
2007-03-23,25.28,25.45,23.47,23.58,2211600,18.4543868306368,18.578486742077,17.1330877735382,17.2133877162348,3029591.20306197,0.0,1.0
2007-03-26,24.68,25.35,24.499,25.15,1422700,18.0163871432008,18.505486794171,17.8842572374909,18.359486898359,1948905.50036004,0.0,1.0
2007-03-27,24.3,24.67,24.22,24.54,1072600,17.738987341158,18.0090871484102,17.6805873828332,17.9141872161324,1469316.11702128,0.0,1.0
2007-03-28,24.32,24.4,23.63,24.1,1942000,17.7535873307392,17.811987289064,17.2498876901878,17.592987445346,2660275.87101933,0.0,1.0
2007-03-29,24.16,24.95,23.89,24.59,1020200,17.6367874140896,18.213487002547,17.4396875547434,17.9506871900854,1397535.24387947,0.0,1.0
2007-03-30,24.35,24.59,24.09,24.47,537800,17.775487315111,17.9506871900854,17.5856874505554,17.8630872525982,736712.854497527,0.0,1.0
2007-04-02,24.25,24.56,24.11,24.46,429000,17.702487367205,17.9287872057136,17.6002874401366,17.8557872578076,587671.652248864,0.0,1.0
2007-04-03,24.41,24.57,24.35,24.39,466100,17.8192872838546,17.9360872005042,17.775487315111,17.8046872942734,638493.606324465,0.0,1.0
2007-04-04,24.96,25.06,24.66,24.66,1085200,18.2207869973376,18.2937869452436,18.0017871536196,18.0017871536196,1486576.40331111,0.0,1.0
2007-04-05,24.99,25.19,24.9,25.06,596800,18.2426869817094,18.3886868775214,18.176987028594,18.2937869452436,817534.829981636,0.0,1.0
2007-04-09,24.87,25.3,24.65,25.11,765000,18.1550870442222,18.468986820218,17.994487158829,18.3302869191966,1047945.95331091,0.0,1.0
2007-04-10,24.64,24.92,24.53,24.66,552900,17.9871871640384,18.1915870181752,17.9068872213418,18.0017871536196,757397.800765494,0.0,1.0
2007-04-11,24.77,25.35,24.69,25.35,1107500,18.0820870963162,18.505486794171,18.0236871379914,18.505486794171,1517124.37031612,0.0,1.0
2007-04-12,24.62,24.76,24.39,24.72,819600,17.9725871744572,18.0747871015256,17.8046872942734,18.0455871223632,1122740.52723349,0.0,1.0
2007-04-13,25.25,25.31,24.57,24.59,1811600,18.432486846265,18.4762868150086,17.9360872005042,17.9506871900854,2481645.60655954,0.0,1.0
2007-04-16,24.99,25.61,24.89,25.5,1506800,18.2426869817094,18.6952866587266,18.1696870338034,18.61498671603,2064111.06202468,0.0,1.0
2007-04-17,26.53,27.16,25.67,26.16,4173900,19.3668861794618,19.8267858512695,18.7390866274702,19.0967863722096,5717675.31310381,0.0,1.0
2007-04-18,26.42,26.66,26.14,26.28,1137400,19.2865862367652,19.4617861117395,19.0821863826284,19.1843863096968,1558083.30365468,0.0,1.0
2007-04-19,26.52,26.69,26.0201,26.13,1091900,19.3595861846712,19.4836860961114,18.9946594450891,19.0748863878378,1495754.49205253,0.0,1.0
2007-04-20,26.53,26.85,26.27,26.82,699400,19.3668861794618,19.6004860127609,19.1770863149062,19.5785860283892,958082.875484511,0.0,1.0
2007-04-23,26.42,26.62,25.42,25.78,1072200,19.2865862367652,19.4325861325771,18.5565867577052,18.8193865701668,1468768.17142478,0.0,1.0
2007-04-24,26.46,26.81,26.3,26.37,1052700,19.3157862159276,19.5712860335985,19.198986299278,19.2500862628122,1442055.82359529,0.0,1.0
2007-04-25,26.79,26.9,26.44,26.57,717400,19.5566860440173,19.6369859867139,19.3011862263464,19.3960861586242,982740.427327126,0.0,1.0
2007-04-26,26.65,26.84,26.5,26.76,642500,19.4544861169489,19.5931860179703,19.34498619509,19.5347860596456,880137.614382044,0.0,1.0
2007-04-27,26.26,26.82,26.08,26.54,818500,19.1697863201156,19.5785860283892,19.0383864138847,19.3741861742523,1121233.67684311,0.0,1.0
2007-04-30,25.45,26.22,25.43,26.08,1454900,18.578486742077,19.1405863409531,18.5638867524958,19.0383864138847,1993015.12087849,0.0,1.0
2007-05-01,25.405,25.75,25.07,25.4,1166900,18.6113367186347,18.8640787445323,18.3659205485602,18.6076737907231,1592851.44039749,0.09,1.0
2007-05-02,26.06,26.2,25.51,25.52,832000,19.091180275049,19.1937422565726,18.6882582047774,18.6955840606005,1135703.48651188,0.0,1.0
2007-05-03,25.92,26.17,25.57,26.06,886700,18.9886182935253,19.1717646891033,18.7322133397161,19.091180275049,1210370.53063712,0.0,1.0
2007-05-04,25.61,25.97,25.49,25.95,757200,18.7615167630086,19.0252475726409,18.6736064931312,19.0105958609947,1033599.37498413,0.0,1.0
2007-05-07,25.47,25.89,25.4,25.67,618600,18.6589547814849,18.9666407260559,18.6076737907231,18.8054718979473,844406.462447418,0.0,1.0
2007-05-08,25.83,25.99,25.1,25.67,808200,18.9226855911172,19.0398992842871,18.3878981160295,18.8054718979473,1103215.81466215,0.0,1.0
2007-05-09,26.08,26.22,25.6,25.66,649600,19.1058319866952,19.2083939682189,18.7541909071855,18.7981460421242,886722.337545816,0.0,1.0
2007-05-10,25.63,26.21,25.6,25.91,1127100,18.7761684746548,19.2010681123958,18.7541909071855,18.9812924377022,1538523.31688407,0.0,1.0
2007-05-11,26.06,26.21,25.61,25.77,819300,19.091180275049,19.2010681123958,18.7615167630086,18.8787304561785,1118367.62800383,0.0,1.0
2007-05-14,25.98,26.5,25.82,26.02,1053700,19.032573428464,19.4135179312662,18.9153597352941,19.0618768517565,1438330.24487689,0.0,1.0
2007-05-15,25.78,26.41,25.71,26.07,746800,18.8860563120016,19.3475852288581,18.8347753212398,19.0985061308721,1019403.08140273,0.0,1.0
2007-05-16,26.14,26.17,25.86,25.93,840400,19.1497871216339,19.1717646891033,18.9446631585866,18.9959441493484,1147169.72363532,0.0,1.0
2007-05-17,25.82,26.09,25.53,26.04,873400,18.9153597352941,19.1131578425183,18.7029099164236,19.0765285634027,1192215.65519168,0.0,1.0
2007-05-18,26.41,26.52,25.84,25.96,1170600,19.3475852288581,19.4281696429125,18.9300114469403,19.0179217168178,1597902.04484473,0.0,1.0
2007-05-21,26.41,26.72,26.2,26.34,521500,19.3475852288581,19.5746867593748,19.1937422565726,19.2963042380963,711862.221413399,0.0,1.0
2007-05-22,26.32,26.54,26.0,26.37,575300,19.2816525264501,19.4428213545587,19.0472251401102,19.3182818055657,785300.740132554,0.0,1.0
2007-05-23,26.3,26.68,26.23,26.43,709400,19.2670008148038,19.5453833360824,19.215719824042,19.3622369405044,968351.025638859,0.0,1.0
2007-05-24,25.77,26.33,25.6,26.21,1044100,18.8787304561785,19.2889783822732,18.7541909071855,19.2010681123958,1425225.97387867,0.0,1.0
2007-05-25,25.95,25.98,25.71,25.81,836300,19.0105958609947,19.032573428464,18.8347753212398,18.908033879471,1141573.1078965,0.0,1.0
2007-05-29,26.08,26.57,25.84,25.84,625900,19.1058319866952,19.4647989220281,18.9300114469403,18.9300114469403,854371.168518976,0.0,1.0
2007-05-30,26.36,26.46,25.82,25.91,679800,19.3109559497425,19.3842145079737,18.9153597352941,18.9812924377022,927946.190061034,0.0,1.0
2007-05-31,27.06,27.14,26.38,26.39,1238200,19.8237658573609,19.8823727039459,19.3256076613888,19.3329335172119,1690177.95312381,0.0,1.0
2007-06-01,26.97,27.48,26.81,27.13,768100,19.7578331549528,20.1314518019319,19.6406194617829,19.8750468481227,1048478.18268002,0.0,1.0
2007-06-04,27.09,27.31,26.79,26.95,670100,19.8457434248303,20.0069122529389,19.6259677501367,19.7431814433066,914705.416239917,0.0,1.0
2007-06-05,26.85,27.0,26.46,26.96,529300,19.6699228850754,19.7798107224222,19.3842145079737,19.7505072991297,722509.441599446,0.0,1.0
2007-06-06,26.3,26.71,26.07,26.71,586600,19.2670008148038,19.5673609035517,19.0985061308721,19.5673609035517,800725.559120038,0.0,1.0
2007-06-07,25.99,26.65,25.95,26.4,773000,19.0398992842871,19.523405768613,19.0105958609947,19.340259373035,1055166.82100203,0.0,1.0
2007-06-08,26.1,26.12,24.56,25.35,1143700,19.1204836983414,19.1351354099877,17.9923019015811,18.5710445116075,1561182.78548515,0.0,1.0
2007-06-11,26.05,26.17,25.7,25.98,800000,19.0838544192258,19.1717646891033,18.8274494654167,19.032573428464,1092022.58318451,0.0,1.0
2007-06-12,25.82,26.14,25.49,26.0,1159000,18.9153597352941,19.1497871216339,18.6736064931312,19.0472251401102,1582067.71738855,0.0,1.0
2007-06-13,26.08,26.17,25.6,25.85,889200,19.1058319866952,19.1717646891033,18.7541909071855,18.9373373027635,1213783.10120958,0.0,1.0
2007-06-14,26.07,26.37,26.0,26.1,908700,19.0985061308721,19.3182818055657,19.0472251401102,19.1204836983414,1240401.1516747,0.0,1.0
2007-06-15,26.41,26.41,25.9801,26.35,961600,19.3475852288581,19.3475852288581,19.0326466870222,19.3036300939194,1312611.14498778,0.0,1.0
2007-06-18,26.47,26.7,26.29,26.36,458000,19.3915403637969,19.5600350477286,19.2596749589807,19.3109559497425,625182.928873127,0.0,1.0
2007-06-19,26.15,26.35,25.82,26.28,1119500,19.157112977457,19.3036300939194,18.9153597352941,19.2523491031576,1528149.10234382,0.0,1.0
2007-06-20,24.97,26.1,24.8699,26.0,2161500,18.292661990329,19.1204836983414,18.2193301735395,19.0472251401102,2950508.51694162,0.0,1.0
2007-06-21,25.41,25.47,24.85,24.96,1568500,18.6149996465462,18.6589547814849,18.2047517204515,18.2853361345058,2141046.77715612,0.0,1.0
2007-06-22,24.84,25.34,24.67,25.29,1662700,18.1974258646284,18.5637186557844,18.0728863156354,18.5270893766688,2269632.43632609,0.0,1.0
2007-06-25,24.67,25.0,24.39,24.84,1052900,18.0728863156354,18.3146395577983,17.867762352588,18.1974258646284,1437238.2222937,0.0,1.0
2007-06-26,24.54,24.96,24.4,24.71,804900,17.9776501899348,18.2853361345058,17.8750882084112,18.1021897389279,1098711.22150651,0.0,1.0
2007-06-27,25.05,25.05,24.4,24.4,816400,18.3512688369139,18.3512688369139,17.8750882084112,17.8750882084112,1114409.04613979,0.0,1.0
2007-06-28,25.84,26.04,24.98,25.01,2109600,18.9300114469403,19.0765285634027,18.2999878461521,18.3219654136214,2879663.55185754,0.0,1.0
2007-06-29,25.97,26.23,25.79,25.89,1415400,19.0252475726409,19.215719824042,18.8933821678247,18.9666407260559,1932060.95529918,0.0,1.0
2007-07-02,26.06,26.16,25.86,26.15,480700,19.091180275049,19.1644388332802,18.9446631585866,19.157112977457,656169.069670987,0.0,1.0
2007-07-03,26.09,26.28,26.05,26.08,308000,19.1131578425183,19.2523491031576,19.0838544192258,19.1058319866952,420428.694526034,0.0,1.0
2007-07-05,26.23,26.4,25.96,26.17,594300,19.215719824042,19.340259373035,19.0179217168178,19.1717646891033,811236.276483187,0.0,1.0
2007-07-06,26.03,26.19,25.86,26.16,484600,19.0692027075796,19.1864164007495,18.9446631585866,19.1644388332802,661492.679764013,0.0,1.0
2007-07-09,25.81,25.95,25.56,25.95,757500,18.908033879471,19.0105958609947,18.724887483893,19.0105958609947,1034008.88345283,0.0,1.0
2007-07-10,25.51,25.73,25.39,25.7,1006700,18.6882582047774,18.849427032886,18.6003479349,18.8274494654167,1374173.9181148,0.0,1.0
2007-07-11,25.59,25.67,25.18,25.52,700100,18.7468650513624,18.8054718979473,18.4465049626145,18.6955840606005,955656.263109336,0.0,1.0
2007-07-12,25.85,25.88,25.58,25.65,756800,18.9373373027635,18.9593148702328,18.7395391955392,18.7908201863011,1033053.36369254,0.0,1.0
2007-07-13,27.17,27.32,25.62,25.73,2444900,19.9043502714152,20.014238108762,18.7688426188317,18.849427032886,3337357.51703474,0.0,1.0
2007-07-16,26.74,27.1,26.25,26.93,1277900,19.5893384710211,19.8530692806534,19.2303715356882,19.7285297316603,1744369.57381434,0.0,1.0
2007-07-17,27.61,28.22,25.9,26.53,2666200,20.2266879276325,20.6735651328427,18.9739665818791,19.4354954987356,3639438.26410814,0.0,1.0
2007-07-18,27.84,27.93,27.06,27.57,1657800,20.3951826115642,20.4611153139723,19.8237658573609,20.19738450434,2262943.79800409,0.0,1.0
2007-07-19,28.26,28.44,27.8,27.95,1021100,20.7028685561352,20.8347339609514,20.3658791882717,20.4757670256185,1393830.32461212,0.0,1.0
2007-07-20,27.76,28.31,27.63,28.2,630500,20.3365757649793,20.7394978352508,20.2413396392787,20.6589134211965,860650.298372284,0.0,1.0
2007-07-23,28.08,28.72,27.69,27.77,1064900,20.5710031513191,21.0398579239987,20.2852947742174,20.3439016208024,1453618.56104147,0.0,1.0
2007-07-24,27.5,28.4,27.3,28.0,1130500,20.1461035135782,20.8054305376589,19.9995863971158,20.5123963047341,1543164.4128626,0.0,1.0
2007-07-25,27.63,27.98,27.34,27.54,849800,20.2413396392787,20.4977445930879,20.0288898204082,20.1754069368706,1160000.98898774,0.0,1.0
2007-07-26,26.77,27.11,26.26,27.0,1004300,19.6113160384904,19.8603951364765,19.2376973915114,19.7798107224222,1370897.85036525,0.0,1.0
2007-07-27,26.22,26.8,26.02,26.77,1047800,19.2083939682189,19.6332936059598,19.0618768517565,19.6113160384904,1430276.5783259,0.0,1.0
2007-07-30,26.49,26.62,25.86,26.25,682600,19.4061920754431,19.5014282011436,18.9446631585866,19.2303715356882,931768.269102177,0.0,1.0
2007-07-31,26.09,26.75,25.96,26.75,746400,19.1790905449264,19.6642649320345,19.0835258929202,19.6642649320345,1015354.50569899,0.09,1.0
2007-08-01,26.13,26.4699,25.61,26.06,1240500,19.208495053236,19.4583598625967,18.8262364452114,19.1570371636942,1687496.33483334,0.0,1.0
2007-08-02,26.5,26.62,26.1,26.2,990800,19.4804867550996,19.5687002800284,19.1864416720038,19.2599529427778,1347820.53087696,0.0,1.0
2007-08-03,25.61,26.5,25.4,26.5,1634000,18.8262364452114,19.4804867550996,18.6718627765861,19.4804867550996,2222788.40073976,0.0,1.0
2007-08-06,24.87,25.81,24.46,25.81,2093500,18.2822530414841,18.9732589867593,17.9808568313108,18.9732589867593,2847862.61747165,0.0,1.0
2007-08-07,24.73,25.11,24.54,24.74,1795900,18.1793372624005,18.4586800913416,18.03966584793,18.1866883894779,2443026.73738589,0.0,1.0
2007-08-08,24.92,25.26,24.68,24.96,1830000,18.3190086768711,18.5689469975025,18.1425816270135,18.3484131851806,2489414.18197904,0.0,1.0
2007-08-09,24.75,25.04,24.41,24.62,1636600,18.1940395165553,18.4072222017998,17.9441011959239,18.0984748645492,2226325.27334804,0.0,1.0
2007-08-10,25.17,25.6,24.07,24.44,1199500,18.502786853806,18.818885318134,17.6941628752924,17.966154577156,1631722.57447205,0.0,1.0
2007-08-13,25.45,25.77,25.19,25.28,519500,18.708618411973,18.9438544784497,18.5174891079607,18.5836492516573,706694.353845966,0.0,1.0
2007-08-14,25.08,25.63,25.08,25.42,362000,18.4366267101094,18.8409386993662,18.4366267101094,18.6865650307409,492441.493921538,0.0,1.0
2007-08-15,24.85,25.47,24.81,25.01,450900,18.2675507873293,18.7233206661278,18.2381462790197,18.3851688205676,613375.330412214,0.0,1.0
2007-08-16,25.14,25.14,24.43,24.7,1198000,18.4807334725738,18.4807334725738,17.9588034500786,18.1572838811683,1629682.0710442,0.0,1.0
2007-08-17,26.03,26.49,25.55,26.01,1268100,19.134983782462,19.4731356280222,18.782129682747,19.1202815283072,1725041.59790581,0.0,1.0
2007-08-20,26.35,26.5,26.0,26.0,713900,19.3702198489387,19.4804867550996,19.1129304012298,19.1129304012298,971143.598095541,0.0,1.0
2007-08-21,26.69,26.89,26.23,26.24,583300,19.6201581695702,19.7671807111181,19.2820063240099,19.2893574510873,793483.766310587,0.0,1.0
2007-08-22,26.8,27.1,26.73,26.89,597300,19.7010205674215,19.9215543797434,19.6495626778797,19.7671807111181,812528.464970539,0.0,1.0
2007-08-23,26.66,27.09,26.24,27.0,671500,19.598104788338,19.914203252666,19.2893574510873,19.8480431089694,913465.367868266,0.0,1.0
2007-08-24,26.9,26.94,26.47,26.57,435400,19.7745318381955,19.8039363465051,19.4584333738674,19.5319446446414,592290.128324413,0.0,1.0
2007-08-27,26.61,26.9,26.46,26.9,315200,19.561349152951,19.7745318381955,19.4510822467901,19.7745318381955,428777.786972566,0.0,1.0
2007-08-28,25.77,26.45,25.75,26.45,478900,18.9438544784497,19.4437311197127,18.9291522242949,19.4437311197127,651464.727732113,0.0,1.0
2007-08-29,26.37,26.38,25.93,25.98,535000,19.3849221030935,19.3922732301709,19.0614725116881,19.098228147075,727779.555933764,0.0,1.0
2007-08-30,26.38,26.74,25.9,26.11,652100,19.3922732301709,19.6569138049571,19.0394191304559,19.1937927990812,887074.856868052,0.0,1.0
2007-08-31,26.73,26.87,26.46,26.69,369800,19.6495626778797,19.7524784569633,19.4510822467901,19.6201581695702,503052.111746368,0.0,1.0
2007-09-04,26.42,26.79,26.29,26.6,732200,19.4216777384805,19.6936694403441,19.3261130864743,19.5539980258736,996037.73991533,0.0,1.0
2007-09-05,26.01,26.32,25.7,26.29,1013500,19.1202815283072,19.3481664677065,18.8923965889079,19.3261130864743,1378700.14941845,0.0,1.0
2007-09-06,25.65,26.15,25.34,26.02,965900,18.855640953521,19.2231973073908,18.6277560141217,19.1276326553846,1313948.17397462,0.0,1.0
2007-09-07,24.89,25.37,24.71,25.32,985700,18.2969552956389,18.6498093953539,18.1646350082457,18.6130537599669,1340882.81922226,0.0,1.0
2007-09-10,24.98,25.13,24.4,24.97,899600,18.3631154393354,18.4733823454964,17.9367500688465,18.355764312258,1223757.92246358,0.0,1.0
2007-09-11,25.49,25.6,24.73,24.96,607600,18.7380229202826,18.818885318134,18.1793372624005,18.3484131851806,826539.921841787,0.0,1.0
2007-09-12,25.44,25.68,25.23,25.37,430800,18.7012672848957,18.8776943347532,18.5468936162703,18.6498093953539,586032.584479,0.0,1.0
2007-09-13,25.16,25.5,25.04,25.39,409200,18.4954357267286,18.74537404736,18.4072222017998,18.6645116495087,556649.335117936,0.0,1.0
2007-09-14,25.31,25.38,24.77,25.0,566600,18.6057026328895,18.6571605224313,18.2087417707101,18.3778176934902,770766.161480507,0.0,1.0
2007-09-17,24.88,25.3,24.73,25.29,768000,18.2896041685615,18.5983515058121,18.1793372624005,18.5910003787347,1044737.75506006,0.0,1.0
2007-09-18,25.44,25.62,24.91,25.0,810700,18.7012672848957,18.8335875722888,18.3116575497937,18.3778176934902,1102824.0859729,0.0,1.0
2007-09-19,25.97,26.2,25.52,25.55,663300,19.0908770199976,19.2599529427778,18.7600763015148,18.782129682747,902310.615796014,0.0,1.0
2007-09-20,26.41,26.45,25.82,25.89,511700,19.4143266114031,19.4437311197127,18.9806101138367,19.0320680033785,696083.736021134,0.0,1.0
2007-09-21,26.41,26.76,26.35,26.66,681100,19.4143266114031,19.6716160591119,19.3702198489387,19.598104788338,926524.589806517,0.0,1.0
2007-09-24,22.84,24.65,22.15,24.46,4312800,16.7899742447727,18.1205282457814,16.2827464764323,17.9808568313108,5866855.45575913,0.0,1.0
2007-09-25,22.34,23.14,21.82,23.14,1713700,16.4224178909029,17.0105080570946,16.0401592828783,17.0105080570946,2331207.14953961,0.0,1.0
2007-09-26,22.3,22.77,22.28,22.46,829600,16.3930133825933,16.7385163552309,16.3783111284385,16.5106314158316,1128534.42916383,0.0,1.0
2007-09-27,23.0,23.25,22.3,22.42,822700,16.907592278011,17.0913704549459,16.3930133825933,16.481226907522,1119148.11339572,0.0,1.0
2007-09-28,23.03,23.26,22.72,22.92,838300,16.9296456592432,17.0987215820233,16.7017607198439,16.8487832613918,1140369.34904537,0.0,1.0
2007-10-01,23.43,23.73,22.86,23.0,698300,17.223690742339,17.4442245546609,16.8046764989275,16.907592278011,949922.362445886,0.0,1.0
2007-10-02,22.82,23.57,22.41,23.53,1340900,16.7752719906179,17.3266065214226,16.4738757804446,17.297202013113,1824074.03093754,0.0,1.0
2007-10-03,22.72,22.8,22.46,22.65,470800,16.7017607198439,16.7605697364631,16.5106314158316,16.6503028303021,640446.009221714,0.0,1.0
2007-10-04,22.9,22.95,22.62,22.84,519400,16.834081007237,16.870836642624,16.62824944907,16.7899742447727,706558.320284109,0.0,1.0
2007-10-05,23.22,23.6,22.79,23.11,605100,17.0693170737137,17.3486599026548,16.7532186093857,16.9884546758624,823139.082795367,0.0,1.0
2007-10-08,23.37,23.45,23.01,23.12,383800,17.1795839798747,17.2383929964938,16.9149434050884,16.9958058029398,522096.810406315,0.0,1.0
2007-10-09,23.19,23.42,23.09,23.4,346500,17.0472636924815,17.2163396152616,16.9737524217076,17.2016373611068,471356.291833738,0.0,1.0
2007-10-10,23.68,23.98,23.42,23.69,756100,17.4074689192739,17.6280027315958,17.2163396152616,17.4148200463513,1028549.7611991,0.0,1.0
2007-10-11,23.03,23.75,22.64,23.74,733800,16.9296456592432,17.4589268088157,16.6429517032247,17.4515756817383,998214.27690504,0.0,1.0
2007-10-12,22.58,23.31,22.51,23.1,1010900,16.5988449407604,17.1354772174103,16.5473870512186,16.981103548785,1375163.27681017,0.0,1.0
2007-10-15,22.36,22.99,22.06,22.5,1109500,16.4371201450577,16.9002411509336,16.2165863327358,16.5400359241412,1509292.36880095,0.0,1.0
2007-10-16,24.04,24.4,22.4,23.1,2892900,17.6721094940602,17.9367500688465,16.4665246533672,16.981103548785,3935314.91095474,0.0,1.0
2007-10-17,23.36,24.3,23.05,24.2,1029600,17.1722328527973,17.8632387980725,16.944347913398,17.7897275272985,1400601.55287739,0.0,1.0
2007-10-18,23.75,23.96,23.29,23.38,812800,17.4589268088157,17.613300477441,17.1207749632555,17.1869351069521,1105680.7907719,0.0,1.0
2007-10-19,23.02,23.92,22.85,23.77,673800,16.9222945321658,17.5838959691314,16.7973253718501,17.4736290629705,916594.139790973,0.0,1.0
2007-10-22,23.69,23.94,22.66,22.84,724300,17.4148200463513,17.5985982232862,16.6576539573795,16.7899742447727,985291.088528648,0.0,1.0
2007-10-23,23.7,24.02,23.42,23.88,654300,17.4221711734287,17.6574072399054,17.2163396152616,17.5544914608219,890067.595228903,0.0,1.0
2007-10-24,22.99,23.51,22.77,23.51,970500,16.9002411509336,17.2824997589582,16.7385163552309,17.2824997589582,1320205.71782004,0.0,1.0
2007-10-25,22.68,23.15,22.3,22.87,1323800,16.6723562115343,17.0178591841719,16.3930133825933,16.8120276260049,1800812.29186004,0.0,1.0
2007-10-26,23.86,23.99,22.63,22.74,1207500,17.5397892066671,17.6353538586732,16.6356005761474,16.7164629739987,1642605.2594206,0.0,1.0
2007-10-29,24.19,24.65,23.85,23.91,1032200,17.7823764002211,18.1205282457814,17.5324380795897,17.5765448420541,1404138.42548567,0.0,1.0
2007-10-30,24.0,24.82,23.49,24.22,532200,17.7088651294472,18.31391802137,17.3325517454464,17.8711963931338,721265.869192303,0.09,1.0
2007-10-31,24.07,24.27,23.55,24.07,425000,17.7605159860747,17.9080898621535,17.37682390827,17.7605159860747,575982.702755975,0.0,1.0
2007-11-01,22.56,23.83,22.48,23.77,1221000,16.6463332216803,17.5834273347803,16.5873036712489,17.5391551719566,1654764.42368246,0.0,1.0
2007-11-02,23.02,23.41,22.6,22.74,601200,16.9857531366614,17.2735221950149,16.6758479968961,16.7791497101512,814778.35505151,0.0,1.0
2007-11-05,22.73,23.1,22.36,22.82,562400,16.7717710163473,17.0447826870929,16.4987593456016,16.8381792605827,762194.522423433,0.0,1.0
2007-11-06,22.77,22.86,22.12,22.76,466500,16.801285791563,16.8676940357984,16.3216706943072,16.7939070977591,632225.719613322,0.0,1.0
2007-11-07,22.71,23.17,22.45,22.49,641500,16.7570136287394,17.0964335437205,16.565167589837,16.5946823650528,869395.067806957,0.0,1.0
2007-11-08,22.85,23.15,22.25,22.95,830400,16.8603153419945,17.0816761561126,16.4175937137583,16.9341022800339,1125402.43851426,0.0,1.0
2007-11-09,22.7,22.93,22.35,22.56,900500,16.7496349349355,16.919344892426,16.4913806517977,16.6463332216803,1220405.70313354,0.0,1.0
2007-11-12,22.97,23.44,22.57,22.57,669900,16.9488596676417,17.2956582764267,16.6537119154843,16.6537119154843,907884.264885241,0.0,1.0
2007-11-13,23.24,23.4,22.86,23.22,413900,17.148084400348,17.266143501211,16.8676940357984,17.1333270127401,560939.389813406,0.0,1.0
2007-11-14,22.92,23.5,22.81,23.34,974100,16.9119661986221,17.3399304392504,16.8308005667788,17.2218713383874,1320152.35471669,0.0,1.0
2007-11-15,22.55,23.04,22.35,22.85,627700,16.6389545278764,17.0005105242693,16.4913806517977,16.8603153419945,850692.570635117,0.0,1.0
2007-11-16,22.52,22.72,22.29,22.58,594700,16.6168184464646,16.7643923225433,16.4471084889741,16.6610906092882,805969.207832888,0.0,1.0
2007-11-19,22.08,22.65,22.0,22.35,958400,16.2921559190914,16.7127414659158,16.2331263686599,16.4913806517977,1298874.87605018,0.0,1.0
2007-11-20,21.92,22.29,21.46,22.03,952900,16.1740968182284,16.4471084889741,15.8346769032474,16.2552624500717,1291420.98224981,0.0,1.0
2007-11-21,21.39,21.97,21.37,21.82,762000,15.7830260466198,16.2109902872481,15.7682686590119,16.1003098801891,1032703.104706,0.0,1.0
2007-11-23,22.0,22.23,21.5,21.5,187800,16.2331263686599,16.4028363261504,15.8641916784631,15.8641916784631,254516.591947228,0.0,1.0
2007-11-26,21.22,22.11,21.22,21.97,655500,15.6575882519529,16.3142920005032,15.6575882519529,16.2109902872481,888368.615662448,0.0,1.0
2007-11-27,21.93,22.18,21.16,21.36,794200,16.1814755120324,16.3659428571308,15.6133160891293,15.760889965208,1076342.26477363,0.0,1.0
2007-11-28,22.58,22.69,21.7,22.05,811300,16.6610906092882,16.7422562411315,16.0117655545418,16.2700198376796,1099517.0982257,0.0,1.0
2007-11-29,21.92,22.41,21.92,22.3,566300,16.1740968182284,16.5356528146213,16.1740968182284,16.454487182778,767480.010754608,0.0,1.0
2007-11-30,21.69,22.19,21.57,22.1,530900,16.0043868607379,16.3733215509347,15.9158425350907,16.3069133066993,719504.039748579,0.0,1.0
2007-12-03,21.26,21.9,21.13,21.53,528000,15.6871030271686,16.1593394306205,15.5911800077175,15.8863277598749,715573.804835658,0.0,1.0
2007-12-04,21.16,21.58,21.0,21.58,790100,15.6133160891293,15.9232212288946,15.4952569882663,15.9232212288946,1070785.72575881,0.0,1.0
2007-12-05,21.79,22.04,21.23,21.42,548500,16.0781737987773,16.2626411438757,15.6649669457568,15.8051621280316,743356.499909766,0.0,1.0
2007-12-06,21.41,21.82,21.18,21.25,829200,15.7977834342277,16.1003098801891,15.6280734767371,15.6797243333647,1123776.13441236,0.0,1.0
2007-12-07,20.86,21.44,20.72,21.41,977100,15.3919552750112,15.8199195156395,15.2886535617561,15.7977834342277,1324218.11497144,0.0,1.0
2007-12-10,20.94,21.3,20.5,20.88,949200,15.4509848254427,15.7166178023844,15.1263222980695,15.406712662619,1286406.54460228,0.0,1.0
2007-12-11,20.7,21.59,20.68,20.97,831900,15.2738961741482,15.9305999226985,15.2591387865403,15.4731209068545,1127435.31864163,0.0,1.0
2007-12-12,21.3,21.69,21.03,21.03,910900,15.7166178023844,16.0043868607379,15.5173930696781,15.5173930696781,1234500.33868333,0.0,1.0
2007-12-13,21.52,21.58,21.12,21.18,780100,15.878949066071,15.9232212288946,15.5838013139135,15.6280734767371,1057233.19157632,0.0,1.0
2007-12-14,21.0,21.47,20.99,21.28,449300,15.4952569882663,15.8420555970513,15.4878782944623,15.7018604147765,608915.360819432,0.0,1.0
2007-12-17,22.17,22.67,21.52,21.79,1512000,16.3585641633268,16.7274988535236,15.878949066071,16.0781737987773,2049143.16839302,0.0,1.0
2007-12-18,22.35,22.5,21.95,22.33,817300,16.4913806517977,16.6020610588567,16.1962328996402,16.4766232641898,1107648.61873519,0.0,1.0
2007-12-19,22.49,22.87,22.12,22.35,632500,16.5946823650528,16.8750727296024,16.3216706943072,16.4913806517977,857197.787042713,0.0,1.0
2007-12-20,22.2,22.7,21.67,22.7,819900,16.3807002447386,16.7496349349355,15.98962947313,16.7496349349355,1111172.27762264,0.0,1.0
2007-12-21,22.65,22.97,22.43,22.53,1284900,16.7127414659158,16.9488596676417,16.5504102022292,16.6241971402685,1741365.11710859,0.0,1.0
2007-12-24,22.66,22.94,22.35,22.65,173800,16.7201201597197,16.9267235862299,16.4913806517977,16.7127414659158,235543.044091737,0.0,1.0
2007-12-26,22.73,22.9,22.36,22.5,306100,16.7717710163473,16.8972088110142,16.4987593456016,16.6020610588567,414843.071326125,0.0,1.0
2007-12-27,21.8,22.74,21.8,22.67,400300,16.0855524925812,16.7791497101512,16.0855524925812,16.7274988535236,542507.943325214,0.0,1.0
2007-12-28,21.71,22.15,21.6,21.8,421100,16.0191442483458,16.343806775719,15.9379786165025,16.0855524925812,570697.2144248,0.0,1.0
2007-12-31,21.38,21.95,21.09,21.59,1135000,15.7756473528159,16.1962328996402,15.5616652325017,15.9305999226985,1538212.62971301,0.0,1.0
2008-01-02,20.92,21.62,20.27,21.34,950200,15.4362274378348,15.9527360041103,14.9566123405789,15.7461325776001,1287761.79802053,0.0,1.0
2008-01-03,21.17,21.3,20.91,20.92,712000,15.6206947829332,15.7166178023844,15.4288487440309,15.4362274378348,964940.433793537,0.0,1.0
2008-01-04,20.65,21.2899,20.57,20.9,771500,15.2370027051285,15.7091653216424,15.177973154697,15.4214700502269,1045578.01217937,0.0,1.0
2008-01-07,20.5,21.02,20.27,20.61,1155600,15.1263222980695,15.5100143758742,14.9566123405789,15.2074879299128,1566130.85012894,0.0,1.0
2008-01-08,19.58,20.69,19.57,20.49,821200,14.4474824681073,15.2665174803443,14.4401037743034,15.1189436042655,1112934.10706637,0.0,1.0
2008-01-09,19.28,19.6,18.35,19.52,1976900,14.2261216539892,14.4622398557152,13.5399031302232,14.4032103052837,2679200.48253715,0.0,1.0
2008-01-10,19.94,20.07,18.9,19.16,1048600,14.713115445049,14.8090384645002,13.9457312894397,14.137577328342,1421118.73437627,0.0,1.0
2008-01-11,19.25,19.87,19.16,19.74,751600,14.2039855725774,14.6614645884215,14.137577328342,14.5655415689703,1018608.46915621,0.0,1.0
2008-01-14,19.62,19.9,19.29,19.35,691000,14.4769972433231,14.6836006698333,14.2335003477932,14.2777725106168,936480.112010299,0.0,1.0
2008-01-15,19.61,19.97,19.36,19.37,760000,14.4696185495191,14.7352515264608,14.2851512044207,14.2925298982247,1029992.59786951,0.0,1.0
2008-01-16,19.84,20.23,19.55,19.57,1176800,14.6393285070097,14.9270975653632,14.4253463866955,14.4401037743034,1594862.22259583,0.0,1.0
2008-01-17,19.52,20.32,19.34,19.96,1060100,14.4032103052837,14.9935058095986,14.2703938168129,14.7278728326569,1436704.14868614,0.0,1.0
2008-01-18,19.47,20.18,19.35,19.52,1407100,14.366316836264,14.8902040963435,14.2777725106168,14.4032103052837,1906977.08481866,0.0,1.0
2008-01-22,20.53,21.51,18.58,18.78,3841300,15.1484583794813,15.871570372267,13.7096130877137,13.8571869637924,5205934.95552122,0.0,1.0
2008-01-23,19.9,20.57,19.43,20.04,1588100,14.6836006698333,15.177973154697,14.3368020610483,14.7869023830884,2152277.95352179,0.0,1.0
2008-01-24,19.88,20.34,19.58,20.25,927200,14.6688432822254,15.0082631972065,14.4474824681073,14.9418549529711,1256590.9694008,0.0,1.0
2008-01-25,20.0,20.24,19.79,20.06,893000,14.7573876078726,14.9344762591671,14.60243503799,14.8016597706963,1210241.30249667,0.0,1.0
2008-01-28,21.07,21.19,19.96,19.96,1289500,15.5469078448938,15.6354521705411,14.7278728326569,14.7278728326569,1747599.28283254,0.0,1.0
2008-01-29,20.85,21.25,20.63,21.09,595800,15.3845765812072,15.6797243333647,15.2222453175206,15.5616652325017,807459.986592965,0.0,1.0
2008-01-30,20.64,21.32,20.45,20.69,720000,15.2296240113246,15.7313751899922,15.0894288290498,15.2665174803443,975782.46113953,0.0,1.0
2008-01-31,20.81,21.13,20.18,20.53,762100,15.3550618059915,15.5911800077175,14.8902040963435,15.1484583794813,1032838.63004783,0.0,1.0
2008-02-01,20.66,21.01,20.34,20.82,1138600,15.2443813989324,15.5026356820702,15.0082631972065,15.3624404997954,1543091.54201871,0.0,1.0
2008-02-04,20.54,20.81,20.43,20.66,454500,15.1558370732852,15.3550618059915,15.0746714414419,15.2443813989324,615962.67859433,0.0,1.0
2008-02-05,19.78,20.42,19.74,20.09,611000,14.6614645884215,15.1358496913835,14.6318155194863,14.8912448726687,824309.190061699,0.09,1.0
2008-02-06,19.4,20.07,19.33,19.93,627400,14.3797984335377,14.8764203382012,14.3279125629013,14.7726485969282,846434.674050265,0.0,1.0
2008-02-07,19.37,19.67,19.19,19.37,729600,14.3575616318364,14.5799296488499,14.2241408216283,14.3575616318364,984314.214515575,0.0,1.0
2008-02-08,19.39,19.72,19.21,19.37,521200,14.372386166304,14.6169909850188,14.2389653560959,14.3575616318364,703158.674075543,0.0,1.0
2008-02-11,19.48,19.7,19.02,19.45,559800,14.439096571408,14.6021664505512,14.098132278654,14.4168597697067,755234.508341309,0.0,1.0
2008-02-12,19.5,19.74,19.33,19.54,573600,14.4539211058756,14.6318155194863,14.3279125629013,14.4835701748107,773852.293648756,0.0,1.0
2008-02-13,19.81,19.9,19.47,19.7,441800,14.6837013901228,14.7504117952269,14.4316843041742,14.6021664505512,596038.952813845,0.0,1.0
2008-02-14,19.54,20.13,19.42,19.88,790700,14.4835701748107,14.9208939416039,14.3946229680053,14.7355872607593,1066745.13352174,0.0,1.0
2008-02-15,19.2,19.62,19.02,19.42,419500,14.2315530888621,14.542868312681,14.098132278654,14.3946229680053,565953.691048908,0.0,1.0
2008-02-19,19.34,19.58,19.29,19.39,976500,14.3353248301351,14.5132192437458,14.2982634939661,14.372386166304,1317410.67773363,0.0,1.0
2008-02-20,19.52,19.63,19.17,19.29,619200,14.4687456403431,14.5502805799147,14.2093162871608,14.2982634939661,835371.932055983,0.0,1.0
2008-02-21,18.86,19.75,18.85,19.63,565500,13.9795360029135,14.6392277867201,13.9721237356797,14.5502805799147,762924.463142212,0.0,1.0
2008-02-22,18.84,19.03,18.55,18.88,510200,13.9647114684459,14.1055445458878,13.7497557186662,13.9943605373811,688318.410424681,0.0,1.0
2008-02-25,19.45,19.6,18.77,18.84,580800,14.4168597697067,14.5280437782134,13.9128255978095,13.9647114684459,783565.920765685,0.0,1.0
2008-02-26,19.66,19.95,19.4,19.41,526500,14.5725173816161,14.7874731313958,14.3797984335377,14.3872107007715,710308.982925507,0.0,1.0
2008-02-27,19.4,19.8,19.37,19.46,523900,14.3797984335377,14.676289122889,14.3575616318364,14.4242720369404,706801.284244396,0.0,1.0
2008-02-28,18.92,19.47,18.89,19.38,382700,14.0240096063162,14.4316843041742,14.0017728046148,14.3649738990702,516306.263562377,0.0,1.0
2008-02-29,18.42,18.809,18.4,18.62,607900,13.6533962446271,13.9417334400212,13.6385717101595,13.8016415893027,820126.933941909,0.0,1.0
2008-03-03,18.99,19.12,18.46,18.46,2406500,14.0758954769527,14.1722549509918,13.6830453135622,13.6830453135622,3246644.95234611,0.0,1.0
2008-03-04,18.75,18.83,18.28,18.76,982400,13.8980010633419,13.9572992012122,13.5496245033541,13.9054133305757,1325370.45551001,0.0,1.0
2008-03-05,18.59,18.99,18.47,18.84,568800,13.7794047876014,14.0758954769527,13.690457580796,13.9647114684459,767376.54223747,0.0,1.0
2008-03-06,18.09,18.68,18.09,18.5,581800,13.4087914259123,13.8461151927054,13.4087914259123,13.7126943824973,784915.035643037,0.0,1.0
2008-03-07,18.2,18.53,17.91,17.95,753400,13.4903263654839,13.7349311841987,13.2753706157042,13.3050196846393,1016423.14859654,0.0,1.0
2008-03-10,17.83,18.41,17.83,18.26,872700,13.2160724778339,13.6459839773933,13.2160724778339,13.5347999688866,1177372.55346456,0.0,1.0
2008-03-11,18.08,18.58,17.76,18.28,1775300,13.4013791586785,13.7719925203676,13.1641866071974,13.5496245033541,2395083.64176192,0.0,1.0
2008-03-12,18.17,18.62,17.95,18.15,828500,13.4680895637825,13.8016415893027,13.3050196846393,13.453265029315,1117741.67588563,0.0,1.0
2008-03-13,17.94,18.06,17.65,17.98,1090600,13.2976074174055,13.3865546242109,13.0826516676258,13.3272564863407,1471344.68523943,0.0,1.0
2008-03-14,17.53,18.1,17.42,18.05,965300,12.9937044608204,13.416203693146,12.9121695212488,13.3791423569771,1302300.5911073,0.0,1.0
2008-03-17,17.32,17.71,17.17,17.31,872000,12.838046848911,13.1271252710285,12.7268628404043,12.8306345816772,1176428.17305041,0.0,1.0
2008-03-18,18.76,18.76,17.53,17.59,1292000,13.9054133305757,13.9054133305757,12.9937044608204,13.0381780642231,1743056.42153799,0.0,1.0
2008-03-19,18.21,19.2,18.21,18.89,669600,13.4977386327176,14.2315530888621,13.4977386327176,14.0017728046148,903367.321874495,0.0,1.0
2008-03-20,18.45,18.83,18.03,18.39,1476000,13.6756330463284,13.9572992012122,13.3643178225096,13.6311594429257,1991293.55897066,0.0,1.0
2008-03-24,18.95,19.1,18.51,18.52,873000,14.0462464080175,14.1574304165243,13.7201066497311,13.7275189169649,1177777.28792777,0.0,1.0
2008-03-25,18.93,19.13,18.66,18.81,605500,14.03142187355,14.1796672182256,13.8312906582379,13.9424746667446,816889.058236266,0.0,1.0
2008-03-26,18.92,19.12,18.82,18.99,698700,14.0240096063162,14.1722549509918,13.9498869339784,14.0758954769527,942626.564805416,0.0,1.0
2008-03-27,18.85,19.12,18.77,18.93,490900,13.9721237356797,14.1722549509918,13.9128255978095,14.03142187355,662280.493291799,0.0,1.0
2008-03-28,18.44,19.05,18.39,18.89,758300,13.6682207790946,14.1203690803554,13.6311594429257,14.0017728046148,1023033.81149556,0.0,1.0
2008-03-31,18.5,18.51,18.23,18.51,1381200,13.7126943824973,13.7201066497311,13.5125631671852,13.7201066497311,1863397.46859775,0.0,1.0
2008-04-01,19.06,19.07,18.62,18.74,698100,14.1277813475891,14.1351936148229,13.8016415893027,13.8905887961081,941817.095879009,0.0,1.0
2008-04-02,19.46,19.94,19.11,19.17,797200,14.4242720369404,14.780060864162,14.1648426837581,14.2093162871608,1075514.38022453,0.0,1.0
2008-04-03,19.4,19.57,19.13,19.4,469200,14.3797984335377,14.505806976512,14.1796672182256,14.3797984335377,633004.700453275,0.0,1.0
2008-04-04,19.29,19.48,19.16,19.48,542100,14.2982634939661,14.439096571408,14.201904019927,14.439096571408,731355.175012191,0.0,1.0
2008-04-07,19.0,19.5,18.9,19.48,756200,14.0833077441865,14.4539211058756,14.0091850718486,14.439096571408,1020200.67025312,0.0,1.0
2008-04-08,19.19,19.21,18.8,18.9,687400,14.2241408216283,14.2389653560959,13.9350623995108,14.0091850718486,927381.566691347,0.0,1.0
2008-04-09,18.86,19.23,18.69,19.23,257486,13.9795360029135,14.2537898905634,13.8535274599392,14.2537898905634,347378.1933097,0.0,1.0
2008-04-10,19.12,19.27,18.87,18.96,262420,14.1722549509918,14.2834389594986,13.9869482701473,14.0536586752513,354034.726114553,0.0,1.0
2008-04-11,18.89,19.22,18.74,19.02,664600,14.0017728046148,14.2463776233297,13.8905887961081,14.098132278654,896621.747487737,0.0,1.0
2008-04-14,19.09,19.24,18.64,18.74,1036000,14.1500181492905,14.2612021577972,13.8164661237703,13.8905887961081,1397683.01293604,0.0,1.0
2008-04-15,20.6,21.23,20.14,21.16,3490900,15.2692705015916,15.7362433373199,14.9283062088376,15.6843574666834,4709625.12534598,0.0,1.0
2008-04-16,22.49,22.75,21.81,22.2,2936200,16.6701890087765,16.8629079568548,16.1661548368793,16.4552332589968,3961271.10287915,0.0,1.0
2008-04-17,22.01,22.51,22.0,22.31,1466900,16.3144001815549,16.6850135432441,16.3069879143212,16.5367681985684,1979016.61358676,0.0,1.0
2008-04-18,22.69,23.21,22.09,22.31,1595900,16.8184343534521,17.2038722496088,16.3736983194252,16.5367681985684,2153052.43276509,0.0,1.0
2008-04-21,22.87,22.95,22.31,22.56,816200,16.9518551636602,17.0111533015305,16.5367681985684,16.722074879413,1101147.56289421,0.0,1.0
2008-04-22,23.03,23.19,22.49,22.74,1935400,17.0704514394007,17.1890477151413,16.6701890087765,16.8554956896211,2611076.93362589,0.0,1.0
2008-04-23,23.08,23.35,22.8,23.04,680300,17.1075127755696,17.3076439908818,16.8999692930237,17.0778637066345,917802.851062154,0.0,1.0
2008-04-24,23.32,23.67,22.7601,23.15,1932700,17.2854071891804,17.5448365423628,16.870394346761,17.1593986462061,2607434.32345704,0.0,1.0
2008-04-25,23.51,23.58,22.97,23.37,978100,17.4262402666223,17.4781261372588,17.025977835998,17.3224685253493,1319569.26153739,0.0,1.0
2008-04-28,23.77,24.39,23.26,23.43,1286400,17.6189592147006,18.0785197831951,17.2409335857777,17.366942128752,1735501.37822483,0.0,1.0
2008-04-29,23.75,23.91,23.09,23.64,518900,17.6708450853371,17.7898907785436,17.1797816008604,17.5890011712577,697412.882093913,0.09,1.0
2008-04-30,23.66,23.88,23.49,23.85,1028600,17.6038818829085,17.7675697110674,17.4773958338766,17.7452486435912,1382460.76415841,0.0,1.0
2008-05-01,23.92,24.09,23.38,23.57,501500,17.797331134369,17.9238171834009,17.3955519197971,17.5369186804798,674026.903777408,0.0,1.0
2008-05-02,23.46,24.0,23.32,23.98,696100,17.4550747664004,17.8568539809722,17.3509097848447,17.8419732693214,935573.534834402,0.0,1.0
2008-05-05,23.36,23.87,23.25,23.46,1321200,17.3806712081463,17.760129355242,17.2988272940669,17.4550747664004,1775721.52596353,0.0,1.0
2008-05-06,23.71,23.86,23.06,23.3,692300,17.6410836620355,17.7526889994166,17.1574605333842,17.3360290731939,930466.252213558,0.0,1.0
2008-05-07,23.32,24.1,23.18,23.79,620500,17.3509097848447,17.9312575392263,17.246744803289,17.7006065086387,833965.49111442,0.0,1.0
2008-05-08,23.43,23.56,22.9,23.36,720200,17.4327536989241,17.5294783246544,17.0384148401777,17.3806712081463,967964.458824508,0.0,1.0
2008-05-09,23.61,23.87,23.18,23.28,445400,17.5666801037814,17.760129355242,17.246744803289,17.3211483615431,598627.284032818,0.0,1.0
2008-05-12,24.19,24.33,23.82,23.86,631400,17.9982207416549,18.1023857232106,17.7229275761149,17.7526889994166,848615.328105795,0.0,1.0
2008-05-13,24.19,24.3,23.85,24.2,391500,17.9982207416549,18.0800646557344,17.7452486435912,18.0056610974803,526184.512121347,0.0,1.0
2008-05-14,24.74,25.02,24.15,24.21,911300,18.4074403120522,18.6157702751636,17.9684593183533,18.0131014533057,1224807.01378336,0.0,1.0
2008-05-15,24.99,25.0,24.69,24.75,457300,18.5934492076873,18.6008895635127,18.3702385329252,18.4148806678776,614621.142766519,0.0,1.0
2008-05-16,25.02,25.11,24.66,25.09,614000,18.6157702751636,18.6827334775922,18.347917465449,18.6678527659414,825229.349789287,0.0,1.0
2008-05-19,24.67,25.19,24.54,24.93,697500,18.3553578212744,18.7422563241954,18.2586331955441,18.5488070727349,937455.165273662,0.0,1.0
2008-05-20,24.18,24.65,23.84,24.53,935700,17.9907803858295,18.3404771096236,17.7378082877658,18.2511928397187,1257601.14429616,0.0,1.0
2008-05-21,23.72,24.85,23.64,24.27,930000,17.6485240178609,18.4892842261317,17.5890011712577,18.0577435882582,1249940.22036488,0.0,1.0
2008-05-22,24.0,24.39,23.37,23.74,716600,17.8568539809722,18.147027858163,17.3881115639717,17.6634047295117,963125.980552127,0.0,1.0
2008-05-23,23.91,24.1,23.58,23.75,743200,17.7898907785436,17.9312575392263,17.5443590363052,17.6708450853371,998876.958898045,0.0,1.0
2008-05-27,24.15,24.48,23.75,23.99,705700,17.9684593183533,18.2139910605917,17.6708450853371,17.8494136251468,948476.143560752,0.0,1.0
2008-05-28,24.16,24.33,23.98,24.31,538300,17.9758996741787,18.1023857232106,17.8419732693214,18.0875050115598,723486.903895073,0.0,1.0
2008-05-29,24.76,25.19,24.0,24.04,926400,18.422321023703,18.7422563241954,17.8568539809722,17.8866154042739,1245101.74209251,0.0,1.0
2008-05-30,24.89,25.08,24.71,24.74,613400,18.5190456494333,18.660412410116,18.385119244576,18.4074403120522,824422.936743892,0.0,1.0
2008-06-02,24.31,25.31,23.73,24.88,725100,18.0875050115598,18.8315405941003,17.6559643736863,18.5116052936079,974550.165361911,0.0,1.0
2008-06-03,23.9,24.43,23.76,24.43,730800,17.7824504227182,18.1767892814647,17.6782854411625,18.1767892814647,982211.089293179,0.0,1.0
2008-06-04,24.19,24.4,23.65,23.77,579400,17.9982207416549,18.1544682139884,17.5964415270831,17.6857257969879,778726.197504748,0.0,1.0
2008-06-05,24.72,24.92,24.15,24.21,574800,18.3925596004014,18.5413667169095,17.9684593183533,18.0131014533057,772543.697490038,0.0,1.0
2008-06-06,24.09,24.58,23.97,24.52,386100,17.9238171834009,18.2883946188457,17.834532913496,18.2437524838933,518926.794712776,0.0,1.0
2008-06-09,23.96,24.28,23.56,24.1,444600,17.8270925576706,18.0651839440836,17.5294783246544,17.9312575392263,597552.066638955,0.0,1.0
2008-06-10,23.86,24.1496,23.59,23.75,591100,17.7526889994166,17.9681617041203,17.5517993921306,17.6708450853371,794451.25188998,0.0,1.0
2008-06-11,23.48,23.98,23.48,23.8,281800,17.4699554780512,17.8419732693214,17.4699554780512,17.7080468644641,378745.326987983,0.0,1.0
2008-06-12,24.05,24.35,23.69,23.7,558900,17.8940557600993,18.1172664348614,17.6262029503847,17.6336433062101,751173.751787024,0.0,1.0
2008-06-13,24.46,24.46,24.1,24.29,420200,18.1991103489409,18.1991103489409,17.9312575392263,18.072624299909,564757.936126154,0.0,1.0
2008-06-16,24.92,24.97,24.13,24.42,507200,18.5413667169095,18.5785684960365,17.9535786067025,18.1693489256393,681687.827708677,0.0,1.0
2008-06-17,24.74,24.9,24.5,24.8,481800,18.4074403120522,18.5264860052587,18.2288717722425,18.4520824470046,647549.67545355,0.0,1.0
2008-06-18,24.45,24.68,24.12,24.67,639000,18.1916699931155,18.3627981770998,17.9461382508771,18.3553578212744,858829.893347483,0.0,1.0
2008-06-19,24.87,25.18,24.31,24.45,896500,18.5041649377825,18.73481596837,18.0875050115598,18.1916699931155,1204915.4919969,0.0,1.0
2008-06-20,25.26,25.38,24.47,25.03,1494600,18.7943388149733,18.8836230848781,18.2065507047663,18.623210630989,2008774.89608318,0.0,1.0
2008-06-23,25.68,26.23,25.0,25.28,1466200,19.1068337596403,19.5160533300376,18.6008895635127,18.8092195266241,1970604.67860107,0.0,1.0
2008-06-24,24.99,25.59,24.55,25.59,1233000,18.5934492076873,19.0398705572116,18.2660735513695,19.0398705572116,1657178.80829022,0.0,1.0
2008-06-25,25.59,25.81,24.9,25.03,1003400,19.0398705572116,19.2035583853706,18.5264860052587,18.623210630989,1348591.41625175,0.0,1.0
2008-06-26,24.74,25.39,24.58,25.25,698100,18.4074403120522,18.8910634407035,18.2883946188457,18.7868984591479,938261.578319061,0.0,1.0
2008-06-27,24.74,25.04,24.39,24.67,1058600,18.4074403120522,18.6306509868144,18.147027858163,18.3553578212744,1422781.41642824,0.0,1.0
2008-06-30,23.84,24.87,23.78,24.65,1224400,17.7378082877658,18.5041649377825,17.6931661528133,18.3404771096236,1645620.22130619,0.0,1.0
2008-07-01,24.29,24.46,23.4201,23.8,1229100,18.072624299909,18.1991103489409,17.425387746657,17.7080468644641,1651937.12349514,0.0,1.0
2008-07-02,24.01,24.29,23.81,24.22,816800,17.8642943367976,18.072624299909,17.7154872202895,18.0205418091311,1097796.95913338,0.0,1.0
2008-07-03,23.49,24.27,23.49,24.03,573800,17.4773958338766,18.0577435882582,17.4773958338766,17.8791750484485,771199.675747709,0.0,1.0
2008-07-07,24.88,25.9,24.5,25.5,2376900,18.5116052936079,19.2705215877992,18.2288717722425,18.972907354783,3194605.27933902,0.0,1.0
2008-07-08,26.06,26.12,24.66,25.08,1831700,19.3895672810057,19.4342094159581,18.347917465449,18.660412410116,2461844.62542189,0.0,1.0
2008-07-09,24.81,26.05,24.66,26.05,1712800,18.45952280283,19.3821269251803,18.347917465449,19.3821269251803,2302040.44025912,0.0,1.0
2008-07-10,25.09,25.53,24.64,24.66,1724300,18.6678527659414,18.9952284222592,18.3330367537982,18.347917465449,2317496.69029588,0.0,1.0
2008-07-11,25.36,25.49,24.65,24.89,1139000,18.8687423732273,18.9654669989576,18.3404771096236,18.5190456494333,1530840.7645114,0.0,1.0
2008-07-14,24.77,25.86,24.56,24.89,1901000,18.4297613795284,19.2407601644976,18.2735139071949,18.5190456494333,2554985.33216521,0.0,1.0
2008-07-15,23.98,26.5,23.54,26.35,4558000,17.8419732693214,19.7169429373235,17.5145976130036,19.6053375999424,6126051.10153027,0.0,1.0
2008-07-16,22.65,23.1,21.95,23.05,3889200,16.8524059445425,17.1872219566858,16.3315810367642,17.1500201775588,5227169.36026142,0.0,1.0
2008-07-17,22.92,23.18,22.43,22.75,2116100,17.0532955518285,17.246744803289,16.6887181163836,16.9268095027966,2844084.40893992,0.0,1.0
2008-07-18,22.93,23.11,22.44,23.0,2046500,17.0607359076539,17.1946623125112,16.696158472209,17.1128183984317,2750540.49567391,0.0,1.0
2008-07-21,22.95,23.54,22.62,22.96,1780500,17.0756166193047,17.5145976130036,16.8300848770663,17.0830569751301,2393030.71221471,0.0,1.0
2008-07-22,23.33,23.52,22.43,22.86,1173200,17.3583501406701,17.4997169013528,16.6887181163836,17.0086534168761,1576806.30809901,0.0,1.0
2008-07-23,22.95,23.54,21.87,23.27,2849500,17.0756166193047,17.5145976130036,16.272058190161,17.3137080057177,3829789.95476316,0.0,1.0
2008-07-24,22.48,23.14,22.39,23.01,1360900,16.7259198955107,17.2169833799874,16.658956693082,17.1202587542571,1829079.18913394,0.0,1.0
2008-07-25,22.81,22.96,22.31,22.64,995300,16.971451637749,17.0830569751301,16.5994338464788,16.8449655887171,1337704.84013889,0.0,1.0
2008-07-28,22.28,22.8,22.07,22.71,1779800,16.5771127790026,16.9640112819236,16.4208653066691,16.897048079495,2392089.89699507,0.0,1.0
2008-07-29,22.66,22.78,22.22,22.36,1131300,16.9268095027966,17.0164483880718,16.5981335901209,16.7027122896086,1514476.66471136,0.09,1.0
2008-07-30,22.39,22.92,22.25,22.79,726200,16.7251220109274,17.1210270875595,16.6205433114397,17.023918295178,972167.377276933,0.0,1.0
2008-07-31,22.36,22.81,22.18,22.18,714400,16.7027122896086,17.0388581093906,16.5682539616959,16.5682539616959,956370.661424734,0.0,1.0
2008-08-01,23.04,23.27,22.31,22.55,1513400,17.2106659728347,17.3824738362788,16.6653627540773,16.8446405246277,2025995.74328133,0.0,1.0
2008-08-04,22.62,22.95,22.23,22.84,1097200,16.8969298743715,17.1434368088783,16.6056034972272,17.0612678307094,1468826.83330797,0.0,1.0
2008-08-05,22.83,23.17,22.62,22.92,663800,17.0537979236031,17.3077747652161,16.8969298743715,17.1210270875595,888632.201922923,0.0,1.0
2008-08-06,22.79,23.0,22.39,22.75,793800,17.023918295178,17.1807863444096,16.7251220109274,16.994038666753,1062663.81724378,0.0,1.0
2008-08-07,22.24,22.74,22.18,22.74,1327300,16.6130734043335,16.9865687596467,16.5682539616959,16.9865687596467,1776862.79242587,0.0,1.0
2008-08-08,23.05,23.32,22.09,22.3,1147500,17.2181358799409,17.4198233718101,16.5010247977395,16.6578928469711,1536163.68138981,0.0,1.0
2008-08-11,24.1,24.27,22.88,22.94,1553900,18.0024761260988,18.1294645469053,17.0911474591344,17.135966901772,2080213.28497744,0.0,1.0
2008-08-12,23.7,24.35,23.51,23.9,1777200,17.7036798418482,18.1892238037554,17.5617516068291,17.8530779839735,2379146.05190933,0.0,1.0
2008-08-13,22.57,23.01,21.89,23.0,2650300,16.8595803388402,17.1882562515159,16.3516266556142,17.1807863444096,3547969.15449883,0.0,1.0
2008-08-14,22.44,22.67,22.18,22.42,1344000,16.7624715464588,16.9342794099029,16.5682539616959,16.7475317322462,1799219.16147093,0.0,1.0
2008-08-15,22.51,23.31,22.08,22.65,1288700,16.8147608962026,17.4123534647038,16.4935548906332,16.9193395956903,1725188.78972292,0.0,1.0
2008-08-18,22.41,22.77,22.19,22.51,851500,16.74006182514,17.0089784809655,16.5757238688021,16.8147608962026,1139907.08035156,0.0,1.0
2008-08-19,22.51,22.56,22.07,22.29,1424500,16.8147608962026,16.8521104317339,16.486084983527,16.6504229398648,1906984.89249654,0.0,1.0
2008-08-20,22.41,22.75,22.225,22.56,823800,16.74006182514,16.994038666753,16.6018685436741,16.8521104317339,1102824.95924089,0.0,1.0
2008-08-21,22.51,22.77,22.21,22.49,738100,16.8147608962026,17.0089784809655,16.5906636830147,16.7998210819901,988097.963602456,0.0,1.0
2008-08-22,22.73,23.0,22.58,22.69,527900,16.9790988525405,17.1807863444096,16.8670502459465,16.9492192241154,706702.228675971,0.0,1.0
2008-08-25,22.51,22.68,22.04,22.57,662400,16.8147608962026,16.9417493170091,16.4636752622082,16.8595803388402,886758.015296392,0.0,1.0
2008-08-26,22.45,22.66,22.27,22.465,557200,16.769941453565,16.9268095027966,16.6354831256523,16.7811463142244,745926.277359828,0.0,1.0
2008-08-27,22.37,22.61,22.25,22.54,589800,16.7101821967149,16.8894599672653,16.6205433114397,16.8371706175214,789568.051663363,0.0,1.0
2008-08-28,22.9,22.98,22.31,22.4,695800,17.106087273347,17.1658465301971,16.6653627540773,16.7325919180337,931470.753386514,0.0,1.0
2008-08-29,22.8,23.1,22.65,22.9,877000,17.0313882022843,17.2554854154723,16.9193395956903,17.106087273347,1174044.05104912,0.0,1.0
2008-09-02,23.48,23.64,22.9,23.11,1800600,17.5393418855103,17.6588603992106,17.106087273347,17.2629553225785,2410471.7426671,0.0,1.0
2008-09-03,23.43,23.76,23.18,23.47,1418900,17.501992349979,17.7484992844858,17.3152446723224,17.5318719784041,1899488.14599041,0.0,1.0
2008-09-04,20.6,22.38,20.43,22.38,5199400,15.388008638906,16.7176521038212,15.2610202180995,16.7176521038212,6960461.38999404,0.0,1.0
2008-09-05,20.93,21.28,19.87,20.5,2639000,15.6345155734127,15.895962322132,14.8427054201486,15.3133095678433,3532841.79101326,0.0,1.0
2008-09-08,21.25,22.09,20.85,21.53,1063900,15.8735526008132,16.5010247977395,15.5747563165626,16.0827099997886,1424247.96569117,0.0,1.0
2008-09-09,20.68,21.69,20.68,21.31,1100300,15.4477678957561,16.2022285134889,15.4477678957561,15.9183720434508,1472976.81798101,0.0,1.0
2008-09-10,20.85,21.22,20.6,20.88,1043000,15.5747563165626,15.8511428794944,15.388008638906,15.5971660378814,1396269.03676651,0.0,1.0
2008-09-11,20.55,20.62,19.9,20.5,1462000,15.3506591033747,15.4029484531185,14.8651151414674,15.3133095678433,1957186.31999294,0.0,1.0
2008-09-12,20.68,20.98,20.46,20.59,1164600,15.4477678957561,15.6718651089441,15.2834299394183,15.3805387317997,1559055.53232817,0.0,1.0
2008-09-15,19.91,20.64,19.74,20.09,1620900,14.8725850485737,15.4178882673311,14.7455966277672,15.0070433764865,2169906.50210435,0.0,1.0
2008-09-16,20.37,20.66,19.58,19.93,1530100,15.2162007754619,15.4328280815436,14.626078114067,14.8875248627862,2048352.1123264,0.0,1.0
2008-09-17,19.82,20.45,19.45,20.13,1402600,14.8053558846173,15.275960032312,14.5289693216855,15.0369230049115,1877667.25883865,0.0,1.0
2008-09-18,21.36,21.48,20.11,20.795,2550600,15.9557215789821,16.0453604642573,15.021983190699,15.5336718274782,3414500.29259508,0.0,1.0
2008-09-19,22.16,23.99,21.81,22.15,2936900,16.5533141474833,17.9203071479298,16.2918673987641,16.5458442403771,3931641.93104465,0.0,1.0
2008-09-22,21.36,22.88,21.21,22.1,736800,15.9557215789821,17.0911474591344,15.8436729723882,16.5084947048458,986357.647449249,0.0,1.0
2008-09-23,21.52,22.05,21.3,21.41,920900,16.0752400926824,16.4711451693144,15.9109021363445,15.9930711145135,1232813.18883823,0.0,1.0
2008-09-24,20.66,21.45,20.44,21.06,2573900,15.4328280815436,16.0229507429385,15.2684901252058,15.7316243657942,3445692.1128795,0.0,1.0
2008-09-25,20.41,20.72,20.29,20.61,2662500,15.246080403887,15.4776475241812,15.1564415186118,15.3954785460123,3564301.35224432,0.0,1.0
2008-09-26,20.0,20.2,19.81,20.09,1385700,14.9398142125301,15.0892123546554,14.7978859775111,15.0070433764865,1855043.14884693,0.0,1.0
2008-09-29,19.04,20.06,19.0,19.86,1297600,14.2227031303286,14.9846336551677,14.1928235019036,14.8352355130424,1737103.26184873,0.0,1.0
2008-09-30,19.49,19.81,18.79,19.33,1359500,14.5588489501106,14.7978859775111,14.035955452672,14.4393304364103,1819969.08483611,0.0,1.0
2008-10-01,19.58,19.8,19.37,19.38,1634000,14.626078114067,14.7904160704048,14.4692100648354,14.4766799719417,2187443.53410975,0.0,1.0
2008-10-02,19.08,19.82,18.83,19.52,784100,14.2525827587537,14.8053558846173,14.0658350810971,14.5812586714294,1049678.38133137,0.0,1.0
2008-10-03,19.25,19.86,19.07,19.18,1186500,14.3795711795602,14.8352355130424,14.2451128516474,14.3272818298164,1588373.16598606,0.0,1.0
2008-10-06,18.49,19.2,17.79,18.79,1760100,13.8118582394841,14.3422216440289,13.2889647420455,14.035955452672,2356254.20097098,0.0,1.0
2008-10-07,18.23,19.03,18.19,18.73,1706500,13.6176406547212,14.2152332232224,13.5877610262961,13.9911360100344,2284499.62726946,0.0,1.0
2008-10-08,19.15,19.29,17.74,17.82,2313100,14.3048721084976,14.4094508079853,13.2516152065142,13.3113744633643,3096557.9184512,0.0,1.0
2008-10-09,18.3,19.71,17.82,18.99,2273700,13.669930004465,14.7231869064484,13.3113744633643,14.1853535947973,3043812.95196167,0.0,1.0
2008-10-10,18.07,18.45,16.49,17.58,2940800,13.4981221410209,13.781978611059,12.3178768182311,13.132096692814,3936862.87950428,0.0,1.0
2008-10-13,19.38,19.45,18.18,18.93,2045600,14.4766799719417,14.5289693216855,13.5802911191899,14.1405341521597,2738454.40231022,0.0,1.0
2008-10-14,16.74,18.81,16.5,18.81,4780300,12.5046244958877,14.0508952668846,12.3253467253373,14.0508952668846,6399410.23629428,0.0,1.0
2008-10-15,15.57,16.46,15.33,16.38,1600500,11.6306453644547,12.2954670969123,11.4513675939043,12.2357078400621,2142596.9255463,0.0,1.0
2008-10-16,16.18,16.3,15.03,15.8,1896300,12.0863096979368,12.175948583212,11.2272703807164,11.8024532278988,2538585.78563791,0.0,1.0
2008-10-17,15.36,16.45,15.24,15.65,1858000,11.4737773152231,12.287997189806,11.3841384299479,11.6904046213048,2487313.39435492,0.0,1.0
2008-10-20,15.75,15.8,15.15,15.58,1196700,11.7651036923674,11.8024532278988,11.3169092659915,11.6381152715609,1602027.95426509,0.0,1.0
2008-10-21,15.49,16.05,15.4,15.86,1114200,11.5708861076046,11.9892009055554,11.5036569436482,11.8472726705364,1491584.813773,0.0,1.0
2008-10-22,14.49,15.35,14.25,15.35,1124600,10.8238953969781,11.4663074081168,10.6446176264277,11.4663074081168,1505507.34299867,0.0,1.0
2008-10-23,13.94,14.72,13.58,14.46,1757300,10.4130505061335,10.9957032604221,10.1441338503079,10.8014856756593,2352505.82771791,0.0,1.0
2008-10-24,14.37,14.75,13.25,13.55,1505600,10.7342565117029,11.0181129817409,9.89762691580119,10.1217241289891,2015553.84636208,0.0,1.0
2008-10-27,13.84,14.36,13.72,14.15,985300,10.3383514350708,10.7267866045966,10.2487125497956,10.569918555365,1319025.77365872,0.0,1.0
2008-10-28,14.72,14.77,13.56,14.1,822300,11.0629324243785,11.1005103198418,10.1911252496313,10.5969665206343,1094127.26532857,0.09,1.0
2008-10-29,14.7,15.16,14.34,14.86,1411700,11.0479012661932,11.3936179044551,10.7773404188579,11.1681505316756,1878364.90388464,0.0,1.0
2008-10-30,15.39,15.51,14.57,15.04,693400,11.566476223586,11.6566631726978,10.9501987379888,11.3034309553433,922616.862189987,0.0,1.0
2008-10-31,15.2,15.47,14.84,15.24,818400,11.4236802208257,11.6266008563272,11.1531193734903,11.4537425371963,1088938.04444229,0.0,1.0
2008-11-03,15.06,15.41,14.935,15.28,415000,11.3184621135286,11.5815073817713,11.2245173748705,11.4838048535668,552186.325077653,0.0,1.0
2008-11-04,15.26,15.43,14.64,15.36,495600,11.4687736953816,11.5965385399566,11.0028077916373,11.543929486308,659430.223393937,0.0,1.0
2008-11-05,15.29,15.84,15.0,15.03,1292500,11.4913204326595,11.9046772827552,11.2733686389727,11.2959153762506,1719761.02448884,0.0,1.0
2008-11-06,14.38,15.63,14.29,15.06,998200,10.8074027352285,11.7468501218095,10.7397625233947,11.3184621135286,1328174.43299401,0.0,1.0
2008-11-07,14.73,14.88,14.38,14.57,263200,11.0704480034712,11.1831816898609,10.8074027352285,10.9501987379888,350205.881350454,0.0,1.0
2008-11-10,14.27,14.9975,14.11,14.94,347000,10.7247313652094,11.2714897441995,10.604482099727,11.2282751644168,461707.601932398,0.0,1.0
2008-11-11,13.92,14.32,13.725,14.13,789400,10.4616860969667,10.7623092606726,10.31513230466,10.6195132579123,1050351.53015975,0.0,1.0
2008-11-12,13.27,13.91,13.27,13.7,590800,9.97317345594451,10.454170517874,9.97317345594451,10.2963433569284,786100.435797296,0.0,1.0
2008-11-13,14.49,14.5,12.87,13.55,1077000,10.8900741052476,10.8975896843403,9.67255029223857,10.1836096705387,1433023.30628587,0.0,1.0
2008-11-14,13.44,14.78,13.4,14.29,861900,10.1009383005195,11.1080258989344,10.0708759841489,10.7397625233947,1146817.8158661,0.0,1.0
2008-11-17,13.44,13.97,13.36,13.37,626800,10.1009383005195,10.4992639924299,10.0408136677783,10.048329246871,834000.936285962,0.0,1.0
2008-11-18,13.15,13.57,12.61,13.41,926300,9.88298650683273,10.198640828724,9.47714523582971,10.0783915632416,1232506.48896248,0.0,1.0
2008-11-19,12.31,13.5,12.31,13.17,694600,9.25167786305026,10.1460317750754,9.25167786305026,9.89801766501802,924213.54553961,0.0,1.0
2008-11-20,12.48,13.4,12.19,12.19,1169200,9.37944270762528,10.0708759841489,9.16149091393847,9.16149091393847,1555701.81031516,0.0,1.0
2008-11-21,13.08,13.09,12.12,12.66,1117400,9.83037745318419,9.83789303227683,9.10888186028993,9.51472313129295,1486778.31238981,0.0,1.0
2008-11-24,13.5,13.97,13.03,13.31,1282800,10.1460317750754,10.4992639924299,9.79279955772094,10.0032357723151,1706854.50074606,0.0,1.0
2008-11-25,13.7,13.71,13.13,13.66,663100,10.2963433569284,10.303858936021,9.86795534864743,10.2662810405578,882300.607612028,0.0,1.0
2008-11-26,14.51,14.57,13.5,13.52,673900,10.9051052634329,10.9501987379888,10.1460317750754,10.1610629332607,896670.75775863,0.0,1.0
2008-11-28,14.2,14.516,14.01,14.39,206800,10.6721223115608,10.9096146108885,10.5293263088005,10.8149183143211,275161.763918214,0.0,1.0
2008-12-01,13.08,14.19,13.03,13.94,711500,9.83037745318419,10.6646067324682,9.79279955772094,10.476717255152,946700.169380122,0.0,1.0
2008-12-02,13.62,13.79,12.98,13.24,1215200,10.2362187241872,10.3639835687622,9.7552216622577,9.95062671866656,1616908.00538401,0.0,1.0
2008-12-03,13.91,14.09,13.06,13.29,829700,10.454170517874,10.5894509415417,9.81534629499889,9.9882046141298,1103973.4793179,0.0,1.0
2008-12-04,13.23,14.11,12.97,13.67,771200,9.94311113957392,10.604482099727,9.74770608316505,10.2737966196504,1026135.16602382,0.0,1.0
2008-12-05,13.45,13.5,12.14,13.11,685500,10.1084538796122,10.1460317750754,9.12391301847523,9.85292419046213,912105.36347164,0.0,1.0
2008-12-08,13.64,14.47,13.53,13.82,1253600,10.2512498823725,10.8750429470623,10.1685785123534,10.3865303060402,1668001.87257192,0.0,1.0
2008-12-09,13.86,14.22,13.46,13.52,1105300,10.4165926224108,10.6871534697461,10.1159694587048,10.1610629332607,1470678.42194778,0.0,1.0
2008-12-10,14.23,14.47,13.97,13.97,582000,10.6946690488388,10.8750429470623,10.4992639924299,10.4992639924299,774391.424566731,0.0,1.0
2008-12-11,13.54,14.29,13.46,14.09,778300,10.176094091446,10.7397625233947,10.1159694587048,10.5894509415417,1035582.20917576,0.0,1.0
2008-12-12,14.11,14.22,13.33,13.33,588500,10.604482099727,10.6871534697461,10.0182669305004,10.0182669305004,783040.126043852,0.0,1.0
2008-12-15,13.93,14.33,13.55,14.18,597000,10.4692016760593,10.7698248397652,10.1836096705387,10.6570911533755,794349.966437011,0.0,1.0
2008-12-16,14.13,14.17,12.95,13.3,1275800,10.6195132579123,10.6495755742829,9.73267492497976,9.99572019322245,1697540.51453992,0.0,1.0
2008-12-17,14.46,14.66,13.55,13.96,812200,10.8675273679697,11.0178389498226,10.1836096705387,10.4917484133373,1080688.51380258,0.0,1.0
2008-12-18,13.63,14.14,13.51,14.05,792400,10.2437343032799,10.6270288370049,10.1535473541681,10.5593886251711,1054343.23853381,0.0,1.0
2008-12-19,14.16,14.26,13.51,14.16,914300,10.6420599951902,10.7172157861167,10.1535473541681,10.6420599951902,1216539.65546626,0.0,1.0
2008-12-22,14.02,14.27,13.65,14.26,495800,10.5368418878931,10.7247313652094,10.2587654614651,10.7172157861167,659696.337285546,0.0,1.0
2008-12-23,13.59,14.24,13.47,14.09,436300,10.2136719869093,10.7021846279314,10.1234850377975,10.5894509415417,580527.454533444,0.0,1.0
2008-12-24,13.85,13.9,13.52,13.64,136000,10.4090770433181,10.4466549387814,10.1610629332607,10.2512498823725,180957.446290508,0.0,1.0
2008-12-26,13.8,13.855,13.56,13.85,191200,10.3714991478549,10.4128348328644,10.1911252496313,10.4090770433181,254404.880373126,0.0,1.0
2008-12-29,13.73,13.82,13.5,13.79,332800,10.3188900942063,10.3865303060402,10.1460317750754,10.3639835687622,442813.515628539,0.0,1.0
2008-12-30,14.49,14.55,13.5,13.83,488000,10.8900741052476,10.9351675798035,10.1460317750754,10.3940458851328,649317.895513001,0.0,1.0
2008-12-31,14.88,15.07,14.15,14.51,782300,11.1831816898609,11.3259776926212,10.6345444160976,10.9051052634329,1040904.48700783,0.0,1.0
2009-01-02,15.03,15.09,14.625,14.8575,696200,11.2959153762506,11.3410088508065,10.9915344229984,11.1662716369025,926342.456672443,0.0,1.0
2009-01-05,15.04,15.25,14.79,15.02,674500,11.3034309553433,11.4612581162889,11.1155414780271,11.288399797158,897469.099433438,0.0,1.0
2009-01-06,15.7,15.81,15.17,15.17,722900,11.7994591754581,11.8821305454772,11.4011334835477,11.4011334835477,961868.661201531,0.0,1.0
2009-01-07,15.43,15.8,15.32,15.5,856100,11.5965385399566,11.8746149663846,11.5138671699374,11.6491475936051,1139100.51300959,0.0,1.0
2009-01-08,15.45,15.6,15.23,15.42,962100,11.6115696981419,11.7243033845316,11.4462269581036,11.5890229608639,1280140.87555954,0.0,1.0
2009-01-09,15.5,15.82,15.15,15.59,956400,11.6491475936051,11.8896461245699,11.3861023253624,11.716787805439,1272556.62964884,0.0,1.0
2009-01-12,15.56,15.65,15.4,15.47,943200,11.694241068161,11.7618812799948,11.5739918026786,11.6266008563272,1254993.112803,0.0,1.0
2009-01-13,15.81,15.87,15.41,15.51,986400,11.8821305454772,11.9272240200331,11.5815073817713,11.6566631726978,1312473.71338939,0.0,1.0
2009-01-14,14.12,15.72,14.09,15.6,2146100,10.6119976788196,11.8144903336434,10.5894509415417,11.7243033845316,2855535.11385339,0.0,1.0
2009-01-15,14.84,15.02,13.83,14.27,2009500,11.1531193734903,11.288399797158,10.3940458851328,10.7247313652094,2673779.32588806,0.0,1.0
2009-01-16,15.29,15.33,14.52,15.04,1183700,11.4913204326595,11.5213827490301,10.9126208425256,11.3034309553433,1574995.06745643,0.0,1.0
2009-01-20,14.49,15.48,14.22,15.09,1622200,10.8900741052476,11.6341164354198,10.6871534697461,11.3410088508065,2158449.77479752,0.0,1.0
2009-01-21,15.89,16.1,13.62,13.85,3343200,11.9422551782184,12.100082339164,10.2362187241872,10.4090770433181,4448359.81204726,0.0,1.0
2009-01-22,15.95,16.29,15.41,15.72,1246500,11.9873486527743,12.2428783419243,11.5815073817713,11.8144903336434,1658554.82941999,0.0,1.0
2009-01-23,15.93,16.23,15.6,15.76,1123300,11.972317494589,12.1977848673685,11.7243033845316,11.844552650014,1494628.67219212,0.0,1.0
2009-01-26,16.37,16.47,15.79,15.96,972900,12.3030029746655,12.378158765592,11.8670993872919,11.9948642318669,1294511.02570615,0.0,1.0
2009-01-27,16.27,16.68,16.16,16.38,1023700,12.227847183739,12.5359859265376,12.1451758137199,12.3105185537582,1362103.95417348,0.0,1.0
2009-01-28,16.22,16.58,16.07,16.47,1049000,12.1902692882758,12.4608301356111,12.0775356018861,12.378158765592,1395767.36146135,0.0,1.0
2009-01-29,15.7,16.11,15.6,16.11,607500,11.7994591754581,12.1075979182567,11.7243033845316,12.1075979182567,808320.945746202,0.0,1.0
2009-01-30,15.15,15.87,15.01,15.87,1626000,11.3861023253624,11.9272240200331,11.2808842180653,11.9272240200331,2163505.93873799,0.0,1.0
2009-02-02,14.95,15.17,14.865,15.03,1274300,11.2357907435094,11.4011334835477,11.1719083212219,11.2959153762506,1695544.66035291,0.0,1.0
2009-02-03,14.95,15.04,14.53,14.98,871800,11.3034309553433,11.3714783657768,10.9858763733203,11.3261134254878,1153049.02126543,0.09,1.0
2009-02-04,14.96,15.1,14.62,15.0,1513600,11.3109917787248,11.4168433060658,11.0539237837538,11.3412350722508,2001898.36956568,0.0,1.0
2009-02-05,15.04,15.24,14.2,14.51,827400,11.3714783657768,11.5226948334068,10.7363692017307,10.9707547265573,1094325.25831042,0.0,1.0
2009-02-06,15.39,15.43,14.92,15.03,768300,11.6361071841293,11.6663504776553,11.2807484851988,11.3639175423953,1016159.1684311,0.0,1.0
2009-02-09,15.61,15.78,15.18,15.36,738000,11.8024452985223,11.9309792960078,11.4773298931178,11.6134247139848,976084.168036124,0.0,1.0
2009-02-10,15.18,15.73,15.11,15.54,1083100,11.4773298931178,11.8931751791003,11.4244041294473,11.7495195348518,1432515.93821128,0.0,1.0
2009-02-11,15.41,15.54,15.095,15.19,979200,11.6512288308923,11.7495195348518,11.413062894375,11.4848907164993,1295097.04246744,0.0,1.0
2009-02-12,15.17,15.56,15.05,15.31,1668000,11.4697690697363,11.7646411816148,11.3790391891583,11.5756205970773,2206108.93263449,0.0,1.0
2009-02-13,15.37,15.77,15.24,15.24,643800,11.6209855373663,11.9234184726263,11.5226948334068,11.5226948334068,851494.562847772,0.0,1.0
2009-02-17,15.0,15.18,14.74,15.01,1311000,11.3412350722508,11.4773298931178,11.1446536643318,11.3487958956323,1733938.13590156,0.0,1.0
2009-02-18,14.87,15.1,14.64,15.01,958400,11.2429443682913,11.4168433060658,11.0690454305168,11.3487958956323,1267586.8111732,0.0,1.0
2009-02-19,15.01,15.57,14.93,14.93,1308300,11.3487958956323,11.7722020049963,11.2883093085803,11.2883093085803,1730367.09626241,0.0,1.0
2009-02-20,15.06,15.24,14.81,14.82,1316700,11.3866000125398,11.5226948334068,11.1975794280023,11.2051402513838,1741476.99736201,0.0,1.0
2009-02-23,14.39,15.17,14.37,15.09,694200,10.8800248459793,11.4697690697363,10.8649031992163,11.4092824826843,918153.969445357,0.0,1.0
2009-02-24,14.78,14.85,14.41,14.58,802200,11.1748969578578,11.2278227215283,10.8951464927423,11.0236804902278,1060995.55501162,0.0,1.0
2009-02-25,14.76,15.0,14.43,14.75,522100,11.1597753110948,11.3412350722508,10.9102681395053,11.1522144877133,690533.257630973,0.0,1.0
2009-02-26,14.37,15.01,14.34,14.9,525900,10.8649031992163,11.3487958956323,10.8422207290718,11.2656268384358,695559.165271266,0.0,1.0
2009-02-27,14.44,14.84,14.22,14.28,547700,10.9178289628868,11.2202618981468,10.7514908484937,10.7968557887828,724392.003839271,0.0,1.0
2009-03-02,13.84,14.29,13.75,14.26,936200,10.4641795599967,10.8044166121643,10.3961321495632,10.7817341420198,1238224.92969569,0.0,1.0
2009-03-03,13.98,14.45,13.7,14.075,1708600,10.5700310873377,10.9253897862683,10.3583280326557,10.641858909462,2259806.78794922,0.0,1.0
2009-03-04,14.56,14.79,13.91,14.11,673800,11.0085588434648,11.1824577812393,10.5171053236672,10.6683217912972,891172.781060619,0.0,1.0
2009-03-05,14.06,14.65,14.04,14.33,491100,10.6305176743897,11.0766062538983,10.6153960276267,10.8346599056903,649532.432144365,0.0,1.0
2009-03-06,14.14,14.43,13.76,14.22,591000,10.6910042614417,10.9102681395053,10.4036929729447,10.7514908484937,781660.898793158,0.0,1.0
2009-03-09,13.92,14.35,13.87,13.98,530800,10.5246661470487,10.8497815524533,10.4868620301412,10.5700310873377,702039.940912703,0.0,1.0
2009-03-10,14.62,14.62,13.94,14.03,815000,11.0539237837538,11.0539237837538,10.5397877938117,10.6078352042452,1077924.92811577,0.0,1.0
2009-03-11,14.64,14.97,14.48,14.61,403100,11.0690454305168,11.3185526021063,10.9480722564128,11.0463629603723,533142.992053333,0.0,1.0
2009-03-12,15.44,15.48,14.44,14.63,751100,11.6739113010368,11.7041545945628,10.9178289628868,11.0614846071353,993410.323322401,0.0,1.0
2009-03-13,15.47,15.54,15.22,15.43,411700,11.6965937711813,11.7495195348518,11.5075731866438,11.6663504776553,544517.414607686,0.0,1.0
2009-03-16,15.29,15.69,15.26,15.55,384600,11.5604989503143,11.8629318855743,11.5378164801698,11.7570803582333,508674.757488743,0.0,1.0
2009-03-17,16.21,16.21,15.32,15.33,727000,12.2560947014124,12.2560947014124,11.5831814204588,11.5907422438403,961535.48802474,0.0,1.0
2009-03-18,16.71,16.73,15.96,16.18,688900,12.6341358704874,12.6492575172504,12.0670741168748,12.2334122312679,911144.150894422,0.0,1.0
2009-03-19,16.39,16.74,16.28,16.74,408900,12.3921895222794,12.6568183406319,12.3090204650829,12.6568183406319,540814.114241151,0.0,1.0
2009-03-20,15.67,16.6,15.55,16.53,813400,11.8478102388113,12.5509668132909,11.7570803582333,12.4980410496204,1075808.75647776,0.0,1.0
2009-03-23,16.49,16.49,15.7,16.08,787000,12.4677977560944,12.4677977560944,11.8704927089558,12.1578039974528,1040891.92445044,0.0,1.0
2009-03-24,15.91,16.48,15.64,16.38,882100,12.0292699999673,12.4602369327129,11.8251277686668,12.3846286988979,1166671.87618518,0.0,1.0
2009-03-25,16.16,16.49,15.68,16.09,559200,12.2182905845049,12.4677977560944,11.8553710621928,12.1653648208343,739601.98748753,0.0,1.0
2009-03-26,16.5,16.705,16.3,16.44,1353800,12.4753585794759,12.6303554587966,12.3241421118459,12.4299936391869,1790545.72721856,0.0,1.0
2009-03-27,16.2,16.42,16.12,16.36,356300,12.2485338780309,12.4148719924239,12.1880472909788,12.3695070521349,471244.971641286,0.0,1.0
2009-03-30,16.05,16.11,15.54,15.9,439200,12.1351215273083,12.1804864675973,11.7495195348518,12.0217091765858,580889.114636133,0.0,1.0
2009-03-31,16.21,16.58,15.87,16.225,493300,12.2560947014124,12.5358451665279,11.9990267064413,12.2674359364846,652442.168146636,0.0,1.0
2009-04-01,16.7,16.74,15.92,16.36,464900,12.6265750471059,12.6568183406319,12.0368308233488,12.3695070521349,614880.121571805,0.0,1.0
2009-04-02,18.04,18.15,17.01,17.07,998900,13.6397253802269,13.7228944374235,12.8609605719324,12.9063255122214,1321152.40576055,0.0,1.0
2009-04-03,18.38,18.38,17.89,18.08,549400,13.896793375198,13.896793375198,13.5263130295044,13.6699686737529,726640.436204667,0.0,1.0
2009-04-06,17.45,18.18,17.18,18.18,632100,13.1936368007184,13.745576907568,12.9894945694179,13.745576907568,836020.057744761,0.0,1.0
2009-04-07,16.89,17.23,16.77,17.23,488600,12.7702306913544,13.0272986863254,12.6795008107764,13.0272986863254,646225.913959958,0.0,1.0
2009-04-08,17.89,17.95,17.03,17.03,381200,13.5263130295044,13.5716779697934,12.8760822186954,12.8760822186954,504177.892757955,0.0,1.0
2009-04-09,18.81,18.93,18.04,18.19,658300,14.2219087806025,14.3126386611805,13.6397253802269,13.7531377309495,870672.368317315,0.0,1.0
2009-04-13,18.48,18.7,18.22,18.62,554400,13.972401609013,14.138739723406,13.775820201094,14.078253136354,733253.472573476,0.0,1.0
2009-04-14,18.3,18.48,18.04,18.34,720000,13.836306788146,13.972401609013,13.6397253802269,13.866550081672,952277.237108409,0.0,1.0
2009-04-15,19.77,20.2,18.44,19.4,2444200,14.9477478252265,15.2728632306311,13.942158315487,14.667997360111,3232716.69852831,0.0,1.0
2009-04-16,20.38,20.52,19.87,20.52,1140700,15.4089580514981,15.5148095788391,15.0233560590415,15.5148095788391,1508698.11717995,0.0,1.0
2009-04-17,21.09,21.2,20.11,20.47,1468600,15.9457765115846,16.0289455687811,15.2048158201976,15.4770054619316,1942381.04224641,0.0,1.0
2009-04-20,19.8,20.71,19.665,20.52,1013000,14.970430295371,15.6584652230876,14.8683591797208,15.5148095788391,1339801.16832059,0.0,1.0
2009-04-21,19.91,19.91,19.55,19.77,763300,15.0535993525675,15.0535993525675,14.7814097108335,14.9477478252265,1009546.1320623,0.0,1.0
2009-04-22,19.84,20.36,19.57,19.77,812700,15.000673588897,15.3938364047351,14.7965313575965,14.9477478252265,1074882.93138612,0.0,1.0
2009-04-23,19.68,19.91,19.38,19.88,582000,14.879700414793,15.0535993525675,14.652875713348,15.030916882423,769757.433329301,0.0,1.0
2009-04-24,21.4,21.61,19.99,19.99,1857600,16.1801620364111,16.3389393274226,15.1140859396196,15.1140859396196,2456875.27173971,0.0,1.0
2009-04-27,20.88,21.22,20.77,20.97,772200,15.7869992205731,16.0440672155441,15.7038301633766,15.8550466310066,1021317.33679877,0.0,1.0
2009-04-28,20.7,21.06,20.63,20.71,723200,15.7189518101396,15.9923248850985,15.6657959344531,15.7265455066662,952368.84627023,0.09,1.0
2009-04-29,21.47,21.63,20.8,21.0,789800,16.3036664426907,16.4251655871169,15.794888775406,15.9467627059387,1040073.16756669,0.0,1.0
2009-04-30,21.15,21.85,21.13,21.53,754400,16.0606681538383,16.5922269107029,16.045480760785,16.3492286218505,993455.555346047,0.0,1.0
2009-05-01,21.03,21.17,20.69,21.04,486800,15.9695437955186,16.0758555468916,15.711358113613,15.9771374920453,641058.012118846,0.0,1.0
2009-05-04,20.76,21.0,20.54,21.0,790100,15.7645139892994,15.9467627059387,15.5974526657134,15.9467627059387,1040468.23207703,0.0,1.0
2009-05-05,20.31,20.8,20.11,20.75,870900,15.4227976456007,15.794888775406,15.270923715068,15.7569202927728,1146872.27352979,0.0,1.0
2009-05-06,20.35,20.76,19.94,20.76,574000,15.4531724317073,15.7645139892994,15.1418308741151,15.7645139892994,755890.096458949,0.0,1.0
2009-05-07,19.75,20.61,19.565,20.55,622700,14.997550640109,15.6506085413999,14.8570672543662,15.60504636224,820022.235304859,0.0,1.0
2009-05-08,19.94,20.4,19.56,19.94,615100,15.1418308741151,15.4911409143405,14.8532704061029,15.1418308741151,810013.934376135,0.0,1.0
2009-05-11,19.36,19.92,19.1,19.5,781800,14.7013964755702,15.1266434810619,14.5039603658776,14.8077082269431,1029538.1139575,0.0,1.0
2009-05-12,19.61,19.81,19.31,19.63,728800,14.8912388887361,15.0431128192689,14.663427992937,14.9064262817894,959743.38379666,0.0,1.0
2009-05-13,19.08,19.38,18.84,19.29,757500,14.4887729728243,14.7165838686234,14.306524256185,14.6482405998837,997537.888619608,0.0,1.0
2009-05-14,19.4,19.585,19.0,19.2,598500,14.7317712616767,14.8722546474195,14.4280234006112,14.579897331144,788153.698137077,0.0,1.0
2009-05-15,19.72,19.86,19.33,19.33,535500,14.9747695505291,15.081081301902,14.6786153859903,14.6786153859903,705190.150964753,0.0,1.0
2009-05-18,20.25,20.25,19.64,19.73,527700,15.3772354664409,15.3772354664409,14.914019978316,14.9823632470558,694918.473695798,0.0,1.0
2009-05-19,20.39,20.61,20.04,20.04,664600,15.4835472178138,15.6506085413999,15.2177678393815,15.2177678393815,875199.57858296,0.0,1.0
2009-05-20,20.31,21.09,20.21,20.42,592700,15.4227976456007,16.0151059746785,15.3468606803344,15.5063283073937,780515.784270419,0.0,1.0
2009-05-21,19.89,20.16,19.61,19.92,708500,15.103862391482,15.3088921977012,14.8912388887361,15.1266434810619,933010.685263353,0.0,1.0
2009-05-22,19.72,20.03,19.6,19.97,452900,14.9747695505291,15.2101741428549,14.8836451922095,15.1646119636951,596415.722449928,0.0,1.0
2009-05-26,20.6,20.9,19.56,19.61,608300,15.6430148448732,15.8708257406723,14.8532704061029,14.8912388887361,801059.138808327,0.0,1.0
2009-05-27,20.23,20.64,20.18,20.44,494800,15.3620480733876,15.6733896309798,15.3240795907544,15.521515700447,651593.06572803,0.0,1.0
2009-05-28,20.43,20.5,19.91,20.4,788400,15.5139220039204,15.5670778796068,15.1190497845352,15.4911409143405,1038229.53318508,0.0,1.0
2009-05-29,20.78,20.8,20.06,20.47,605800,15.7797013823527,15.794888775406,15.2329552324348,15.5442967900269,797766.934555456,0.0,1.0
2009-06-01,21.35,21.62,21.0,21.08,667900,16.212542084371,16.4175718905902,15.9467627059387,16.0075122781518,879545.288196748,0.0,1.0
2009-06-02,21.37,21.72,20.97,20.99,747000,16.2277294774243,16.4935088558566,15.9239816163588,15.9391690094121,983710.630757553,0.0,1.0
2009-06-03,21.49,21.58,21.05,21.26,778700,16.318853835744,16.3871971044837,15.9847311885719,16.1441988156313,1025455.78068394,0.0,1.0
2009-06-04,21.19,21.78,20.86,21.58,861600,16.0910429399448,16.5390710350164,15.8404509545658,16.3871971044837,1134625.27370912,0.0,1.0
2009-06-05,20.94,21.46,20.77,21.37,524100,15.9012005267789,16.296072746164,15.7721076858261,16.2277294774243,690177.699571664,0.0,1.0
2009-06-08,20.75,20.99,20.33,20.99,470200,15.7569202927728,15.9391690094121,15.437985038654,15.9391690094121,619197.775879787,0.0,1.0
2009-06-09,20.67,20.98,20.56,20.93,459600,15.6961707205597,15.9315753128854,15.6126400587667,15.8936068302523,605238.829847618,0.0,1.0
2009-06-10,20.37,20.96,19.93,20.96,438300,15.4683598247606,15.9163879198322,15.1342371775885,15.9163879198322,577189.249613165,0.0,1.0
2009-06-11,20.54,20.82,20.36,20.42,406200,15.5974526657134,15.8100761684592,15.4607661282339,15.5063283073937,534917.347006316,0.0,1.0
2009-06-12,20.24,20.4,19.8,20.4,404900,15.3696417699143,15.4911409143405,15.0355191227422,15.4911409143405,533205.400794822,0.0,1.0
2009-06-15,19.85,20.3,19.57,20.13,579500,15.0734876053754,15.4152039490741,14.8608641026296,15.2861111081213,763132.945815264,0.0,1.0
2009-06-16,19.31,20.06,19.27,19.99,601800,14.663427992937,15.2329552324348,14.6330532068304,15.1797993567483,792499.407750863,0.0,1.0
2009-06-17,19.46,19.76,19.17,19.39,166664,14.7773334408365,15.0051443366357,14.5571162415641,14.7241775651501,219476.77184013,0.0,1.0
2009-06-18,19.42,19.62,19.27,19.4,329963,14.74695865473,14.8988325852627,14.6330532068304,14.7317712616767,434522.236755896,0.0,1.0
2009-06-19,20.17,20.29,19.57,19.74,1349100,15.3164858942278,15.4076102525475,14.8608641026296,14.9899569435824,1776605.10301876,0.0,1.0
2009-06-22,19.54,20.2,19.54,20.08,643800,14.8380830130496,15.3392669838077,14.8380830130496,15.2481426254881,847808.439199082,0.0,1.0
2009-06-23,19.37,19.72,19.35,19.61,486000,14.7089901720968,14.9747695505291,14.6938027790435,14.8912388887361,640004.506757926,0.0,1.0
2009-06-24,19.92,20.3,19.4,19.4,699700,15.1266434810619,15.4152039490741,14.7317712616767,14.7317712616767,921422.126293251,0.0,1.0
2009-06-25,20.79,20.85,19.9,19.9,859300,15.7872950788793,15.8328572580392,15.1114560880086,15.1114560880086,1131596.44579648,0.0,1.0
2009-06-26,21.02,21.22,20.6,20.74,1630100,15.961950098992,16.1138240295247,15.6430148448732,15.7493265962461,2146648.86104135,0.0,1.0
2009-06-29,21.48,21.75,20.92,20.97,1015000,16.3112601392173,16.5162899454365,15.8860131337256,15.9239816163588,1336634.92666522,0.0,1.0
2009-06-30,21.47,21.57,21.2,21.46,1023100,16.3036664426907,16.3796034079571,16.0986366364715,16.296072746164,1347301.66844451,0.0,1.0
2009-07-01,22.39,22.61,21.53,21.76,1452500,17.0022865231413,17.1693478467274,16.3492286218505,16.5238836419632,1912770.67091747,0.0,1.0
2009-07-02,22.98,23.28,22.65,22.72,1810600,17.4503146182129,17.6781255140121,17.1997226328339,17.2528785085204,2384346.00809857,0.0,1.0
2009-07-06,22.49,22.95,22.34,22.87,980600,17.0782234884077,17.427533528633,16.9643180405081,17.3667839564199,1291334.19614572,0.0,1.0
2009-07-07,21.26,22.5,21.24,22.5,1269900,16.1441988156313,17.0858171849343,16.129011422578,17.0858171849343,1672308.07228784,0.0,1.0
2009-07-08,20.94,21.57,20.47,21.22,1367900,15.9012005267789,16.3796034079571,15.5442967900269,16.1138240295247,1801362.47900034,0.0,1.0
2009-07-09,20.74,21.08,20.57,20.99,803000,15.7493265962461,16.0075122781518,15.6202337552933,15.9391690094121,1057456.00602184,0.0,1.0
2009-07-10,20.85,21.06,20.3,20.6,1125800,15.8328572580392,15.9923248850985,15.4152039490741,15.6430148448732,1482545.41915241,0.0,1.0
2009-07-13,21.4,21.51,20.8,20.82,881000,16.2505105670042,16.3340412287972,15.794888775406,15.8100761684592,1160172.77871139,0.0,1.0
2009-07-14,21.74,21.94,21.25,21.33,1318700,16.5086962489099,16.6605701794426,16.1366051191047,16.1973546913178,1736571.89930386,0.0,1.0
2009-07-15,21.83,22.98,21.31,22.03,4119000,16.5770395176496,17.4503146182129,16.1821672982645,16.7289134481824,5424235.7270286,0.0,1.0
2009-07-16,23.37,23.43,21.88,22.0,2574600,17.7464687827518,17.7920309619116,16.6150080002828,16.7061323586025,3390443.62777563,0.0,1.0
2009-07-17,23.62,23.86,23.23,23.38,1316900,17.9363111959177,18.118559912557,17.6401570313789,17.7540624792784,1734201.5122418,0.0,1.0
2009-07-20,24.1,24.25,23.63,23.75,1474400,18.3008086291963,18.4147140770959,17.9439048924444,18.035029250764,1941610.38017261,0.0,1.0
2009-07-21,24.25,24.2524,23.88,24.24,1054200,18.4147140770959,18.4165365642623,18.1337473056103,18.4071203805693,1388256.68935022,0.0,1.0
2009-07-22,24.62,24.82,24.15,24.21,1361700,18.6956808485815,18.8475547791142,18.3387771118295,18.3843392909894,1793197.81245323,0.0,1.0
2009-07-23,25.04,25.47,24.44,24.66,1331600,19.0146161027003,19.3411450533457,18.558994311102,18.726055634688,1753559.67324867,0.0,1.0
2009-07-24,25.0,25.03,24.44,24.71,895700,18.9842413165937,19.0070224061736,18.558994311102,18.7640241173212,1179530.93971826,0.0,1.0
2009-07-27,24.94,25.08,24.51,25.0,663000,18.9386791374339,19.0449908888068,18.6121501867885,18.9842413165937,873092.567861121,0.0,1.0
2009-07-28,24.36,24.93,24.02,24.73,1016100,18.5665880076287,19.0010278748022,18.3074484377356,18.8485928336887,1333158.03581303,0.09,1.0
2009-07-29,24.48,24.54,24.0,24.34,791000,18.6580490322968,18.7037795446308,18.2922049336243,18.5513445035173,1037819.11851994,0.0,1.0
2009-07-30,24.35,24.99,24.25,24.73,734000,18.558966255573,19.0467583871363,18.4827487350162,18.8485928336887,963033.164340876,0.0,1.0
2009-07-31,24.16,24.54,24.13,24.26,696400,18.4141529665151,18.7037795446308,18.3912877103481,18.4903704870719,913700.675268375,0.0,1.0
2009-08-03,24.21,24.3,23.7,24.13,706100,18.4522617267935,18.5208574952946,18.063552371954,18.3912877103481,926427.407821653,0.0,1.0
2009-08-04,23.98,24.2,23.86,23.92,462200,18.2769614295129,18.4446399747378,18.1855004048448,18.2312309171789,606422.245992308,0.0,1.0
2009-08-05,23.64,24.12,23.44,23.95,841700,18.0178218596199,18.3836659582924,17.8653868185064,18.2540961733459,1104339.25671079,0.0,1.0
2009-08-06,23.57,23.97,23.36,23.91,724600,17.9644695952302,18.2693396774573,17.804412802061,18.2236091651232,950700.042072751,0.0,1.0
2009-08-07,23.54,24.01,23.41,23.98,542400,17.9416043390632,18.29982668568,17.8425215623394,18.2769614295129,711647.395556526,0.0,1.0
2009-08-10,23.16,23.86,23.13,23.36,529700,17.6519777609474,18.1855004048448,17.6291125047804,17.804412802061,694984.560151722,0.0,1.0
2009-08-11,22.83,23.26,22.83,23.15,713300,17.4004599431101,17.7281952815042,17.4004599431101,17.6443560088918,935874.054665324,0.0,1.0
2009-08-12,22.81,23.15,22.78,22.9,1301000,17.3852164389988,17.6443560088918,17.3623511828317,17.4538122074998,1706956.60327994,0.0,1.0
2009-08-13,23.1,23.13,22.6,22.97,544300,17.6062472486134,17.6291125047804,17.2251596458295,17.5071644718896,714140.260695829,0.0,1.0
2009-08-14,22.78,23.25,22.57,22.96,617400,17.3623511828317,17.7205735294485,17.2022943896625,17.4995427198339,810049.966844766,0.0,1.0
2009-08-17,22.47,22.6,22.31,22.56,503100,17.1260768691057,17.2251596458295,17.0041288362149,17.1946726376068,660084.448201494,0.0,1.0
2009-08-18,22.92,23.0,22.41,22.5,511300,17.4690557116112,17.5300297280566,17.0803463567717,17.1489421252728,670843.129329006,0.0,1.0
2009-08-19,23.16,23.17,22.46,22.65,593400,17.6519777609474,17.6595995130031,17.1184551170501,17.2632684061079,778561.144032531,0.0,1.0
2009-08-20,23.19,23.4,22.95,23.2,370200,17.6748430171145,17.8348998102837,17.4919209677782,17.6824647691701,485715.091878736,0.0,1.0
2009-08-21,23.61,23.74,23.2,23.48,553800,17.9949566034529,18.0940393801767,17.6824647691701,17.8958738267291,726604.58639234,0.0,1.0
2009-08-24,23.72,23.81,23.5,23.63,534000,18.0787958760653,18.1473916445664,17.9111173308404,18.0102001075642,700626.307572247,0.0,1.0
2009-08-25,23.72,24.16,23.62,23.91,927400,18.0787958760653,18.4141529665151,18.0025783555086,18.2236091651232,1216780.59483615,0.0,1.0
2009-08-26,23.4,23.83,23.34,23.62,389900,17.8348998102837,18.1626351486778,17.7891692979496,18.0025783555086,511562.167270446,0.0,1.0
2009-08-27,23.17,23.61,22.78,23.38,631700,17.6595995130031,17.9949566034529,17.3623511828317,17.8196563061723,828812.057103723,0.0,1.0
2009-08-28,22.72,23.58,22.62,23.23,1072800,17.3166206704977,17.9720913472859,17.2404031499409,17.7053300253372,1407550.37970694,0.0,1.0
2009-08-31,22.73,22.79,22.22,22.58,1214100,17.3242424225533,17.3699729348874,16.9355330677138,17.2099161417182,1592940.82401398,0.0,1.0
2009-09-01,22.38,23.28,22.33,22.57,723700,17.0574811006046,17.7434387856156,17.0193723403263,17.2022943896625,949519.211217295,0.0,1.0
2009-09-02,21.96,22.45,21.89,22.36,1020900,16.7373675142662,17.1108333649944,16.6840152498765,17.0422375964933,1339455.80037548,0.0,1.0
2009-09-03,21.9,22.06,21.61,21.99,700700,16.6916370019322,16.813585034823,16.4706061923175,16.7602327704333,919342.422688898,0.0,1.0
2009-09-04,22.62,22.65,21.84,21.84,743600,17.2404031499409,17.2632684061079,16.6459064895981,16.6459064895981,975628.693465771,0.0,1.0
2009-09-08,22.75,22.99,22.3898,22.71,532600,17.3394859266647,17.5224079760009,17.0649504176192,17.308998918442,698789.459574865,0.0,1.0
2009-09-09,23.39,23.39,22.55,22.68,662100,17.827278058228,17.827278058228,17.1870508855512,17.286133662275,868697.899332554,0.0,1.0
2009-09-10,23.9,23.915,23.02,23.32,892000,18.2159874130675,18.227420041151,17.545273232168,17.7739257938383,1170334.5811881,0.0,1.0
2009-09-11,24.52,25.09,24.2,24.71,1233600,18.6885360405195,19.1229759076931,18.4446399747378,18.8333493295773,1618525.49254892,0.0,1.0
2009-09-14,24.24,24.39,24.15,24.3,729900,18.4751269829605,18.5894532637957,18.4065312144594,18.5208574952946,957653.823777121,0.0,1.0
2009-09-15,24.13,24.34,23.95,24.25,547800,18.3912877103481,18.5513445035173,18.2540961733459,18.4827487350162,718732.380689281,0.0,1.0
2009-09-16,24.52,24.52,24.03,24.03,383900,18.6885360405195,18.6885360405195,18.3150701897913,18.3150701897913,503689.961567387,0.0,1.0
2009-09-17,24.56,24.82,24.39,24.51,598800,18.7190230487422,18.9171886021898,18.5894532637957,18.6809142884638,785646.129165282,0.0,1.0
2009-09-18,24.73,24.82,24.5,24.81,880700,18.8485928336887,18.9171886021898,18.6732925364081,18.9095668501341,1155508.59378067,0.0,1.0
2009-09-21,24.9,24.9,24.49,24.49,576600,18.9781626186352,18.9781626186352,18.6656707843525,18.6656707843525,756518.968063964,0.0,1.0
2009-09-22,24.76,25.0,24.64,24.93,317800,18.8714580898557,19.054380139192,18.7799970651876,19.0010278748022,416964.495405356,0.0,1.0
2009-09-23,24.34,24.88,24.34,24.88,428800,18.5513445035173,18.9629191145238,18.5513445035173,18.9629191145238,562600.300911946,0.0,1.0
2009-09-24,23.95,24.44,23.75,24.28,516000,18.2540961733459,18.6275620240741,18.1016611322324,18.5056139911832,677009.690463069,0.0,1.0
2009-09-25,24.63,25.08,24.39,24.98,1693800,18.7723753131319,19.1153541556374,18.5894532637957,19.0391366350806,2222323.66997354,0.0,1.0
2009-09-28,24.83,25.05,24.354,24.65,541700,18.9248103542455,19.0924888994704,18.5620149563952,18.7876188172433,710728.971557836,0.0,1.0
2009-09-29,24.61,24.91,24.46,24.81,412700,18.7571318090206,18.9857843706909,18.6428055281854,18.9095668501341,541476.54894207,0.0,1.0
2009-09-30,24.55,24.93,24.17,24.56,339500,18.7114012966865,19.0010278748022,18.4217747185708,18.7190230487422,445435.639364752,0.0,1.0
2009-10-01,23.87,24.7,23.86,24.53,403600,18.1931221569005,18.8257275775217,18.1855004048448,18.6961577925752,529537.036959098,0.0,1.0
2009-10-02,23.43,24.0075,23.41,23.79,504500,17.8577650664507,18.297921247666,17.8425215623394,18.1321481404551,661921.296198873,0.0,1.0
2009-10-05,23.55,23.74,23.35,23.57,492800,17.9492260911188,18.0940393801767,17.7967910500053,17.9644695952302,646570.495077909,0.0,1.0
2009-10-06,23.93,23.93,23.37,23.7,606100,18.2388526692346,18.2388526692346,17.8120345541167,18.063552371954,795223.979437335,0.0,1.0
2009-10-07,24.03,24.209,23.71,23.89,456500,18.3150701897913,18.4514995515879,18.0711741240097,18.2083656610118,598943.650574402,0.0,1.0
2009-10-08,24.26,24.34,23.82,24.18,817600,18.4903704870719,18.5513445035173,18.1550133966221,18.4293964706265,1072719.23047016,0.0,1.0
2009-10-09,24.83,24.83,23.915,24.15,556600,18.9248103542455,18.9248103542455,18.227420041151,18.4065312144594,730278.282387099,0.0,1.0
2009-10-12,24.18,25.11,24.1,24.9,1797300,18.4293964706265,19.1382194118044,18.3684224541811,18.9781626186352,2358119.2183513,0.0,1.0
2009-10-13,25.25,25.29,24.15,24.21,2179200,19.2449239405839,19.2754109488066,18.4065312144594,18.4522617267935,2859185.11135101,0.0,1.0
2009-10-14,25.71,26.135,24.48,24.48,5454000,19.595524535145,19.9194489975113,18.6580490322968,18.6580490322968,7155834.98408058,0.0,1.0
2009-10-15,25.35,25.44,24.99,25.3,1981100,19.3211414611407,19.3897372296417,19.0467583871363,19.2830327008623,2599271.11972167,0.0,1.0
2009-10-16,25.61,25.66,24.72,25.16,1803900,19.5193070145883,19.5574157748666,18.840971081633,19.1763281720828,2366778.64462466,0.0,1.0
2009-10-19,25.69,25.95,25.41,25.42,931900,19.5802810310337,19.7784465844813,19.3668719734747,19.3744937255304,1222684.74911344,0.0,1.0
2009-10-20,25.56,25.95,25.43,25.8,784000,19.4811982543099,19.7784465844813,19.3821154775861,19.6641203036461,1028634.87853303,0.0,1.0
2009-10-21,24.93,25.86,24.89,25.59,918600,19.0010278748022,19.7098508159802,18.9705408665795,19.5040635104769,1205234.69313833,0.0,1.0
2009-10-22,25.02,25.09,24.5,25.0,606300,19.0696236433033,19.1229759076931,18.6732925364081,19.054380139192,795486.386294107,0.0,1.0
2009-10-23,24.58,25.12,24.3,25.01,814700,18.7342665528535,19.1458411638601,18.5208574952946,19.0620018912476,1068914.33104702,0.0,1.0
2009-10-26,24.38,25.1,24.28,24.66,718800,18.58183151174,19.1305976597487,18.5056139911832,18.795240569299,943090.243226461,0.0,1.0
2009-10-27,23.57,24.41,23.535,24.32,795100,18.0330653637313,18.6757371883191,18.0062873710401,18.6068794928275,1039230.24854618,0.09,1.0
2009-10-28,23.16,23.66,23.12,23.5,808300,17.719380306492,18.1019230592228,17.6887768862735,17.979509378349,1056483.22211027,0.0,1.0
2009-10-29,23.43,23.6,22.91,23.41,706500,17.9259533929666,18.0560179288951,17.5281089301266,17.9106516828574,923426.198714475,0.0,1.0
2009-10-30,23.04,23.469,22.95,23.27,1025400,17.6275700458366,17.9557917276796,17.558712350345,17.8035397120928,1340242.35550152,0.0,1.0
2009-11-02,22.85,23.06,22.53,23.06,1044000,17.4822037997989,17.6428717559458,17.2373764380512,17.6428717559458,1364553.36370546,0.0,1.0
2009-11-03,23.19,23.19,22.48,22.8,734000,17.7423328716558,17.7423328716558,17.1991221627781,17.4439495245258,959369.893639667,0.0,1.0
2009-11-04,23.16,23.29,22.87,23.22,799000,17.719380306492,17.818841422202,17.4975055099081,17.7652854368197,1044327.7180083,0.0,1.0
2009-11-05,23.51,23.73,22.95,23.42,788300,17.9871602334036,18.1554790446051,17.558712350345,17.918302537912,1030342.35307377,0.0,1.0
2009-11-06,23.46,23.76,23.01,23.36,377900,17.9489059581305,18.178431609769,17.6046174806728,17.8723974075843,493931.720444727,0.0,1.0
2009-11-09,23.66,23.8,23.4575,23.56,451200,18.1019230592228,18.2090350299875,17.9469932443668,18.0254145086767,589738.005463512,0.0,1.0
2009-11-10,23.61,23.64,23.24,23.49,1017600,18.0636687839497,18.0866213491136,17.7805871469289,17.9718585232943,1330047.41657728,0.0,1.0
2009-11-11,23.7,24.0,23.54,23.8,692000,18.1325264794413,18.3620521310798,18.0101127985674,18.2090350299875,904474.068663008,0.0,1.0
2009-11-12,23.16,23.93,23.13,23.69,888800,17.719380306492,18.3084961456975,17.6964277413281,18.1248756243867,1161700.2199822,0.0,1.0
2009-11-13,23.33,23.49,22.84,23.3,1150900,17.8494448424205,17.9718585232943,17.4745529447443,17.8264922772566,1504276.30870557,0.0,1.0
2009-11-16,23.44,23.75,23.17,23.5,1436600,17.9336042480213,18.1707807547144,17.7270311615466,17.979509378349,1877698.62289202,0.0,1.0
2009-11-17,23.72,23.85,23.2,23.43,1068600,18.1478281895505,18.2472893052605,17.7499837267105,17.9259533929666,1396706.63262036,0.0,1.0
2009-11-18,23.34,23.72,23.225,23.65,733800,17.8570956974751,18.1478281895505,17.769110864347,18.0942722041682,959108.4849493,0.0,1.0
2009-11-19,22.69,23.23,22.61,23.16,1678100,17.359790118925,17.7729362918743,17.2985832784881,17.719380306492,2193349.6165078,0.0,1.0
2009-11-20,21.79,22.48,21.52,22.48,2641400,16.6712131640095,17.1991221627781,16.4646400775349,17.1991221627781,3452424.57365097,0.0,1.0
2009-11-23,21.73,22.4,21.54,22.09,1317700,16.6253080336818,17.1379153223411,16.4799417876441,16.900738815648,1722291.15647001,0.0,1.0
2009-11-24,21.75,21.75,21.29,21.54,741000,16.6406097437911,16.6406097437911,16.2886704112787,16.4799417876441,968519.197802439,0.0,1.0
2009-11-25,21.5,21.76,21.43,21.73,922600,16.4493383674256,16.6482605988457,16.3957823820433,16.6253080336818,1205878.28865389,0.0,1.0
2009-11-27,21.02,21.26,20.99,21.15,740900,16.082097324804,16.2657178461148,16.0591447596402,16.1815584405141,968388.493457261,0.0,1.0
2009-11-30,21.13,21.18,20.56,21.03,1117600,16.1662567304048,16.2045110056779,15.7301579922917,16.0897481798587,1460751.7617598,0.0,1.0
2009-12-01,20.46,21.44,20.44,21.31,2574200,15.6536494417455,16.4034332370979,15.6383477316363,16.3039721213879,3364591.25368832,0.0,1.0
2009-12-02,20.44,20.83,20.34,20.43,1791400,15.6383477316363,15.9367310787663,15.5618391810901,15.6306968765817,2341437.63959958,0.0,1.0
2009-12-03,20.63,20.71,20.47,20.6,1220600,15.783713977674,15.8449208181109,15.6613002968001,15.7607614125102,1595377.23729779,0.0,1.0
2009-12-04,21.0,21.24,20.64,20.75,1584000,16.0667956146948,16.2504161360056,15.7913648327286,15.8755242383294,2070356.82769105,0.0,1.0
2009-12-07,21.33,21.38,20.87,20.99,1073700,16.3192738314972,16.3575281067702,15.9673344989848,16.0591447596402,1403372.55422467,0.0,1.0
2009-12-08,21.45,21.56,21.13,21.25,1582700,16.4110840921526,16.4952434977533,16.1662567304048,16.2580669910602,2068657.67120367,0.0,1.0
2009-12-09,21.79,21.91,21.22,21.52,1544100,16.6712131640095,16.7630234246649,16.2351144258964,16.4646400775349,2018205.79396323,0.0,1.0
2009-12-10,22.05,22.05,21.82,21.89,1294200,16.8701353954296,16.8701353954296,16.6941657291734,16.7477217145557,1691575.63535211,0.0,1.0
2009-12-11,22.05,22.26,21.55,22.08,1763000,16.8701353954296,17.0308033515765,16.4875926426987,16.8930879605934,2304317.60556775,0.0,1.0
2009-12-14,22.35,22.48,22.01,22.2,1021300,17.0996610470681,17.1991221627781,16.8395319752111,16.9848982212488,1334883.47734903,0.0,1.0
2009-12-15,22.4,22.56,22.07,22.22,899400,17.1379153223411,17.260329003215,16.8854371055388,17.000199931358,1175554.88057155,0.0,1.0
2009-12-16,22.73,22.91,22.35,22.55,1456900,17.3903935391435,17.5281089301266,17.0996610470681,17.2526781481604,1904231.60496407,0.0,1.0
2009-12-17,22.19,22.68,21.99,22.51,866700,16.9772473661942,17.3521392638704,16.8242302651019,17.2220747279419,1132814.55969686,0.0,1.0
2009-12-18,21.98,22.35,21.74,22.35,1442700,16.8165794100472,17.0996610470681,16.6329588887364,17.0996610470681,1885671.58794816,0.0,1.0
2009-12-21,22.24,22.35,21.99,22.03,1017500,17.0155016414673,17.0996610470681,16.8242302651019,16.8548336853203,1329916.71223209,0.0,1.0
2009-12-22,22.3,22.37,22.17,22.29,712700,17.061406771795,17.1149627571773,16.961945656085,17.0537559167404,931529.868115788,0.0,1.0
2009-12-23,22.51,22.56,22.27,22.4,689100,17.2220747279419,17.260329003215,17.0384542066311,17.1379153223411,900683.642652716,0.0,1.0
2009-12-24,22.53,22.7,22.43,22.55,129541,17.2373764380512,17.3674409739796,17.160867887505,17.2526781481604,169315.715792882,0.0,1.0
2009-12-28,22.52,22.67,22.39,22.63,324011,17.2297255829965,17.3444884088158,17.1302644672865,17.3138849885973,423496.455869322,0.0,1.0
2009-12-29,22.61,22.74,22.36,22.48,381200,17.2985832784881,17.3980443941981,17.1073119021227,17.1991221627781,498244.963835749,0.0,1.0
2009-12-30,22.76,22.77,22.33,22.48,355300,17.4133461043073,17.420996959362,17.0843593369588,17.1991221627781,464392.538433479,0.0,1.0
2009-12-31,22.55,23.1,22.53,22.75,704900,17.2526781481604,17.6734751761643,17.2373764380512,17.4056952492527,921334.929191552,0.0,1.0
2010-01-04,22.7,22.88,22.63,22.7,638600,17.3674409739796,17.5051563649627,17.3138849885973,17.3674409739796,834677.948335547,0.0,1.0
2010-01-05,22.97,23.02,22.47,22.6,906300,17.5740140604543,17.6122683357274,17.1914713077235,17.2909324234335,1184573.48038914,0.0,1.0
2010-01-06,22.93,23.18,22.81,23.04,866300,17.5434106402358,17.7346820166012,17.4516003795804,17.6275700458366,1132291.74231613,0.0,1.0
2010-01-07,23.5,23.595,22.79,22.85,1505000,17.979509378349,18.0521925013678,17.4362986694712,17.4822037997989,1967100.39499686,0.0,1.0
2010-01-08,23.33,23.56,23.27,23.4,520500,17.8494448424205,18.0254145086767,17.8035397120928,17.9030008278028,680316.116674993,0.0,1.0
2010-01-11,22.79,23.4,22.61,23.35,924500,17.4362986694712,17.9030008278028,17.2985832784881,17.8647465525297,1208361.67121236,0.0,1.0
2010-01-12,22.36,22.84,22.175,22.72,1064800,17.1073119021227,17.4745529447443,16.9657710836123,17.3827426840889,1391739.86750342,0.0,1.0
2010-01-13,22.88,23.02,22.39,22.43,1217100,17.5051563649627,17.6122683357274,17.1302644672865,17.160867887505,1590802.5852164,0.0,1.0
2010-01-14,22.94,23.04,22.77,22.77,418600,17.5510614952904,17.6275700458366,17.420996959362,17.420996959362,547128.388934012,0.0,1.0
2010-01-15,22.58,23.07,22.53,23.04,933900,17.2756307133242,17.6505226110004,17.2373764380512,17.6275700458366,1220647.87965952,0.0,1.0
2010-01-19,22.87,23.0,22.65,23.0,1869000,17.4975055099081,17.5969666256181,17.3291866987066,17.5969666256181,2442864.21146122,0.0,1.0
2010-01-20,22.53,23.6,21.88,23.18,4090100,17.2373764380512,18.0560179288951,16.7400708595011,17.7346820166012,5345938.42231006,0.0,1.0
2010-01-21,23.1,23.66,22.89,22.97,2209200,17.6734751761643,18.1019230592228,17.5128072200174,17.5740140604543,2887520.39377214,0.0,1.0
2010-01-22,22.25,23.57,22.175,23.1,1835100,17.0231524965219,18.0330653637313,16.9657710836123,17.6734751761643,2398555.43844434,0.0,1.0
2010-01-25,21.77,22.36,21.75,22.34,1208500,16.6559114539003,17.1073119021227,16.6406097437911,17.0920101920134,1579562.0115307,0.0,1.0
2010-01-26,21.99,22.48,21.61,21.75,1286700,16.8242302651019,17.1991221627781,16.5334977730264,16.6406097437911,1681772.80946342,0.0,1.0
2010-01-27,22.22,22.305,21.64,21.9,1178500,17.000199931358,17.0652321993223,16.5564503381903,16.7553725696103,1540350.70797595,0.0,1.0
2010-01-28,21.78,22.54,21.69,22.27,1415900,16.6635623089549,17.2450272931058,16.5947046134634,17.0384542066311,1850642.82343924,0.0,1.0
2010-01-29,21.2,21.999,21.16,21.9,1070100,16.2198127157871,16.831116034651,16.1892092955687,16.7553725696103,1398667.1977981,0.0,1.0
2010-02-01,21.39,21.46,21.18,21.18,756800,16.3651789618249,16.4187349472072,16.2045110056779,16.2045110056779,989170.484341276,0.0,1.0
2010-02-02,21.49,21.54,21.18,21.35,728400,16.5105452078626,16.5489596918269,16.2723754072838,16.4029846527625,948079.896994899,0.09,1.0
2010-02-03,21.35,21.55,21.24,21.43,604800,16.4029846527625,16.5566425886198,16.318472788041,16.4644478271054,787203.077570725,0.0,1.0
2010-02-04,20.96,21.36,20.94,21.3,1138500,16.1033516778408,16.4106675495554,16.0879858842551,16.3645701687982,1481862.93620085,0.0,1.0
2010-02-05,21.19,21.22,20.76,20.96,1119200,16.2800583040767,16.3031069944553,15.9496937419836,16.1033516778408,1456742.20307069,0.0,1.0
2010-02-08,21.14,21.48,21.07,21.15,894500,16.2416438201124,16.5028623110697,16.1878635425623,16.2493267169052,1164274.39300101,0.0,1.0
2010-02-09,21.49,21.55,21.155,21.44,787800,16.5105452078626,16.5566425886198,16.2531681653017,16.4721307238983,1025394.4849706,0.0,1.0
2010-02-10,21.61,21.63,21.13,21.39,732200,16.6027399693769,16.6181057629627,16.2339609233195,16.4337162399339,953025.948077523,0.0,1.0
2010-02-11,22.09,22.21,21.43,21.54,1550800,16.9715190154344,17.0637137769487,16.4644478271054,16.5489596918269,2018509.47866514,0.0,1.0
2010-02-12,22.5,22.52,21.66,21.77,1511200,17.2865177839417,17.3018835775275,16.6411544533412,16.7256663180627,1966966.42001469,0.0,1.0
2010-02-16,22.56,22.68,22.26,22.51,632500,17.3326151646989,17.4248099262133,17.102128260913,17.2942006807346,823257.186778247,0.0,1.0
2010-02-17,22.47,22.69,22.34,22.62,567800,17.2634690935631,17.4324928230061,17.1635914352559,17.3787125454561,739044.159134687,0.0,1.0
2010-02-18,22.88,22.92,22.465,22.51,586100,17.5784678620705,17.609199449242,17.2596276451667,17.2942006807346,762863.299874674,0.0,1.0
2010-02-19,23.29,23.38,22.86,22.92,1482000,17.8934666305779,17.9626127017137,17.5631020684848,17.609199449242,1928959.92222192,0.0,1.0
2010-02-22,23.29,23.4595,23.19,23.31,672000,17.8934666305779,18.0236917312169,17.8166376626493,17.9088324241636,874670.086189695,0.0,1.0
2010-02-23,23.14,23.36,23.05,23.29,1023600,17.778223178685,17.947246908128,17.7090771075492,17.8934666305779,1332309.97057109,0.0,1.0
2010-02-24,23.67,23.84,23.19,23.28,1076800,18.1854167087067,18.3160259541854,17.8166376626493,17.8857837337851,1401554.68572777,0.0,1.0
2010-02-25,23.67,23.67,23.26,23.5,920900,18.1854167087067,18.1854167087067,17.8704179401993,18.054807463228,1198636.43210132,0.0,1.0
2010-02-26,23.38,23.7096,23.29,23.62,457200,17.9626127017137,18.2158409800064,17.8934666305779,18.1470022247424,595088.040782631,0.0,1.0
2010-03-01,23.66,23.83,23.425,23.46,765000,18.1777338119138,18.3083430573925,17.9971857372816,18.0240758760566,995718.178474877,0.0,1.0
2010-03-02,23.71,23.81,23.48,23.65,735400,18.2161482958782,18.2929772638068,18.0394416696423,18.170050915121,957191.043726041,0.0,1.0
2010-03-03,24.43,24.83,23.78,23.8,1424500,18.7693168649643,19.0766327366788,18.2699285734282,18.2852943670139,1854118.35978753,0.0,1.0
2010-03-04,24.54,24.56,24.16,24.5,743600,18.8538287296858,18.8691945232715,18.561878651557,18.8230971425143,967864.101325381,0.0,1.0
2010-03-05,24.79,25.1,24.54,24.62,841100,19.0459011495074,19.2840709500861,18.8538287296858,18.9152919040287,1094769.35936629,0.0,1.0
2010-03-08,25.05,25.17,24.76,24.83,514600,19.2456564661218,19.3378512276362,19.0228524591288,19.0766327366788,669799.443978001,0.0,1.0
2010-03-09,25.33,25.49,24.8,24.9,841200,19.460777576322,19.5837039250078,19.0535840463002,19.1304130142289,1094899.51860531,0.0,1.0
2010-03-10,25.53,25.81,25.29,25.29,1174100,19.6144355121792,19.8295566223794,19.4300459891505,19.4300459891505,1528199.62529066,0.0,1.0
2010-03-11,25.4,25.63,25.15,25.5,1074200,19.514557853872,19.6912644801079,19.3224854340504,19.5913868218006,1398170.54551335,0.0,1.0
2010-03-12,25.25,25.59,25.04,25.57,1036500,19.3993144019791,19.6605328929364,19.2379735693289,19.6451670993507,1349100.51240419,0.0,1.0
2010-03-15,25.12,25.44,24.94,25.28,1064100,19.2994367436718,19.5452894410435,19.1611446014003,19.4223630923577,1385024.4623727,0.0,1.0
2010-03-16,25.25,25.37,25.01,25.1,670500,19.3993144019791,19.4915091634934,19.2149248789504,19.2840709500861,872717.697604447,0.0,1.0
2010-03-17,26.08,26.15,25.24,25.24,1215000,20.0369948357867,20.0907751133367,19.3916315051862,19.3916315051862,1581434.75404833,0.0,1.0
2010-03-18,26.73,26.79,25.96,26.18,1570800,20.5363831273228,20.58248050808,19.9448000742723,20.1138238037153,2044541.32646841,0.0,1.0
2010-03-19,26.18,26.85,26.03,26.84,1181100,20.1138238037153,20.6285778888371,19.9985803518224,20.6208949920443,1537310.7720218,0.0,1.0
2010-03-22,26.45,26.5,25.99,26.16,742600,20.3212620171226,20.3596765010869,19.9678487646509,20.0984580101296,966562.50893522,0.0,1.0
2010-03-23,26.56,26.62,26.2,26.39,857400,20.4057738818441,20.4518712626013,20.129189597301,20.2751646363654,1115985.31532596,0.0,1.0
2010-03-24,26.26,26.61,26.14,26.38,770300,20.1752869780582,20.4441883658084,20.0830922165439,20.2674817395726,1002616.61814274,0.0,1.0
2010-03-25,26.55,26.96,26.35,26.5,929600,20.3980909850513,20.7130897535586,20.244433049194,20.3596765010869,1209960.28589574,0.0,1.0
2010-03-26,26.53,26.84,26.31,26.7,1184500,20.3827251914655,20.6208949920443,20.2137014620225,20.5133344369442,1541736.18614835,0.0,1.0
2010-03-29,26.95,27.11,26.52,26.67,1031900,20.7054068567658,20.8283332054516,20.3750422946727,20.4902857465656,1343113.18740944,0.0,1.0
2010-03-30,26.66,27.21,26.44,27.0,752500,20.4826028497727,20.9051621733802,20.3135791203298,20.7438213407301,979448.273597837,0.0,1.0
2010-03-31,26.35,26.77,26.33,26.5,1152300,20.244433049194,20.5671147144942,20.2290672556083,20.3596765010869,1499824.9111851,0.0,1.0
2010-04-01,26.5,27.07,26.35,26.725,1293100,20.3596765010869,20.7976016182801,20.244433049194,20.5325416789264,1683089.11972008,0.0,1.0
2010-04-05,27.18,27.24,26.53,26.68,762100,20.8821134830016,20.9282108637588,20.3827251914655,20.4979686433585,991943.560543403,0.0,1.0
2010-04-06,27.27,27.31,26.8975,27.0,896100,20.9512595541374,20.9819911413088,20.6650716486032,20.7438213407301,1166356.94082527,0.0,1.0
2010-04-07,27.44,27.7,27.01,27.29,923900,21.0818687996161,21.2816241162305,20.751504237523,20.9666253477231,1202541.20927181,0.0,1.0
2010-04-08,27.32,27.47,26.91,27.26,571600,20.9896740381017,21.1049174899946,20.6746752695943,20.9435766573445,743990.210217305,0.0,1.0
2010-04-09,27.4,27.47,27.22,27.41,550200,21.0511372124446,21.1049174899946,20.9128450701731,21.0588201092375,716136.133067812,0.0,1.0
2010-04-12,27.9,27.99,27.44,27.52,1602300,21.4352820520878,21.5044281232235,21.0818687996161,21.143331973959,2085541.48675855,0.0,1.0
2010-04-13,27.32,27.95,27.16,27.79,1958700,20.9896740381017,21.4736965360521,20.8667476894159,21.3507701873663,2549429.01461273,0.0,1.0
2010-04-14,29.4,29.92,28.16,28.65,4356500,22.5877165710172,22.9872272042461,21.6350373687022,22.0114993115525,5670387.24774614,0.0,1.0
2010-04-15,29.6,29.635,29.19,29.52,1608600,22.7413745068745,22.7682646456495,22.4263757383671,22.6799113325316,2093741.51881658,0.0,1.0
2010-04-16,29.27,29.89,28.99,29.51,1630600,22.48783891271,22.9641785138675,22.2727178025098,22.6722284357387,2122376.55140017,0.0,1.0
2010-04-19,28.81,29.24,28.24,29.1,1271500,22.1344256602383,22.4647902223314,21.6965005430451,22.3572296672313,1654974.72409255,0.0,1.0
2010-04-20,29.21,29.22,28.79,28.97,512400,22.4417415319528,22.4494244287457,22.1190598666526,22.2573520089241,666935.940719642,0.0,1.0
2010-04-21,29.22,29.36,28.96,29.11,646800,22.4494244287457,22.5569849838458,22.2496691121312,22.3649125640242,841869.95795758,0.0,1.0
2010-04-22,27.59,28.08,26.36,28.03,3565400,21.197112251509,21.5735741943593,20.2521159459869,21.535159710395,4640697.507888,0.0,1.0
2010-04-23,27.47,27.72,27.26,27.53,1594700,21.1049174899946,21.2969899098162,20.9435766573445,21.1510148707518,2075649.38459332,0.0,1.0
2010-04-26,27.54,27.85,27.41,27.41,825100,21.1586977675447,21.3968675681234,21.0588201092375,21.0588201092375,1073943.88112368,0.0,1.0
2010-04-27,27.14,27.68,27.08,27.3,944100,20.9205279669659,21.3367801814892,20.8742777209078,21.0438619564543,1224771.86237648,0.09,1.0
2010-04-28,27.13,27.67,27.08,27.19,769200,20.9128195926229,21.3290718071462,20.8742777209078,20.9590698386811,997875.772206318,0.0,1.0
2010-04-29,27.47,27.5,27.21,27.33,854000,21.1749043202857,21.1980294433148,20.9744865873671,21.0669870794834,1107885.99774336,0.0,1.0
2010-04-30,26.77,27.7,26.76,27.43,530400,20.6353181162741,21.3521969301753,20.627609741931,21.1440708229136,688082.82576473,0.0,1.0
2010-05-03,27.59,27.59,26.77,26.81,555300,21.267404812402,21.267404812402,20.6353181162741,20.6661516136462,720385.356612283,0.0,1.0
2010-05-04,26.75,27.26,26.48,27.26,706200,20.619901367588,21.0130284590822,20.4117752603264,21.0130284590822,916146.477290825,0.0,1.0
2010-05-05,26.94,27.33,26.21,26.54,1314200,20.7663604801055,21.0669870794834,20.2036491530647,20.4580255063845,1704899.03774511,0.0,1.0
2010-05-06,25.6,27.19,23.4,26.95,2488000,19.7334383181403,20.9590698386811,18.0375959626751,20.7740688544485,3227658.50396427,0.0,1.0
2010-05-07,25.57,26.4,25.03,26.36,2018100,19.7103131951112,20.3501082655822,19.294060980588,20.3192747682101,2618061.74712633,0.0,1.0
2010-05-10,26.74,27.25,26.475,26.53,739400,20.612192993245,21.0053200847392,20.4079210731549,20.4503171320415,959216.518420893,0.0,1.0
2010-05-11,26.79,27.36,26.4,26.52,548400,20.6507348649601,21.0901122025125,20.3501082655822,20.4426087576985,711434.052883444,0.0,1.0
2010-05-12,27.28,27.44,26.85,26.92,431100,21.0284452077683,21.1517791972566,20.6969851110183,20.7509437314194,559261.889493166,0.0,1.0
2010-05-13,26.59,27.435,26.42,27.12,561700,20.4965673780996,21.1479250100851,20.3655250142682,20.9051112182799,728688.015143382,0.0,1.0
2010-05-14,26.37,26.58,25.79,26.39,514500,20.3269831425531,20.4888590037566,19.8798974306578,20.3423998912392,667455.908476535,0.0,1.0
2010-05-17,26.44,26.88,25.7,26.52,439500,20.3809417629543,20.7201102340473,19.8105220615705,20.4426087576985,570159.128815232,0.0,1.0
2010-05-18,25.72,26.94,25.54,26.7,833500,19.8259388102566,20.7663604801055,19.6871880720822,20.5813594958729,1081291.54463594,0.0,1.0
2010-05-19,25.89,26.0,25.2,25.71,649300,19.956981174088,20.0417732918613,19.4251033444194,19.8182304359136,842330.653787782,0.0,1.0
2010-05-20,25.35,25.81,25.13,25.37,819500,19.5407289595647,19.8953141793438,19.3711447240182,19.5561457082508,1063129.47909917,0.0,1.0
2010-05-21,25.65,25.76,24.75,25.08,828400,19.7719801898554,19.8567723076287,19.0782264989833,19.3326028523031,1074675.36361897,0.0,1.0
2010-05-24,25.64,25.95,25.32,25.51,511600,19.7642718155124,20.0032314201461,19.5176038365357,19.6640629490531,663693.766329631,0.0,1.0
2010-05-25,26.99,27.02,24.99,25.35,2256700,20.8049023518206,20.8280274748497,19.2632274832159,19.5407289595647,2927595.23548881,0.0,1.0
2010-05-26,27.04,27.74,26.8,27.05,990300,20.8434442235357,21.3830304275474,20.6584432393031,20.8511525978787,1284706.67864784,0.0,1.0
2010-05-27,27.48,27.73,27.16,27.54,808100,21.1826126946287,21.3753220532043,20.935944715652,21.2288629406869,1048340.36859065,0.0,1.0
2010-05-28,27.43,27.63,27.08,27.37,1013400,21.1440708229136,21.2982383097741,20.8742777209078,21.0978205768555,1314674.08678352,0.0,1.0
2010-06-01,26.41,27.32,26.41,27.2,651300,20.3578166399252,21.0592787051404,20.3578166399252,20.9667782130241,844925.234578751,0.0,1.0
2010-06-02,27.81,27.87,26.42,26.55,1067900,21.4369890479485,21.4832392940067,20.3655250142682,20.4657338807275,1385376.4133374,0.0,1.0
2010-06-03,28.66,28.76,27.51,27.66,1163100,22.0922008671055,22.1692846105358,21.2057378176578,21.3213634328032,1508878.45898748,0.0,1.0
2010-06-04,26.9,28.37,26.8,28.37,1339300,20.7355269827334,21.8686580111578,20.6584432393031,21.8686580111578,1737461.02667176,0.0,1.0
2010-06-07,26.38,27.03,26.23,26.9,927600,20.3346915168961,20.8357358491927,20.2190659017508,20.7355269827334,1203366.57085099,0.0,1.0
2010-06-08,26.61,26.7125,25.57,26.46,1036900,20.5119841267857,20.5909949638017,19.7103131951112,20.3963585116403,1345160.41107739,0.0,1.0
2010-06-09,26.65,27.28,26.51,26.82,674000,20.5428176241578,21.0284452077683,20.4349003833555,20.6738599879892,874373.726556237,0.0,1.0
2010-06-10,27.27,27.46,26.76,27.08,507600,21.0207368334252,21.1671959459427,20.627609741931,20.8742777209078,658504.604747696,0.0,1.0
2010-06-11,27.37,27.64,26.98,27.0,630100,21.0978205768555,21.3059466841171,20.7971939774776,20.8126107261636,817422.678194488,0.0,1.0
2010-06-14,27.16,27.87,27.1,27.5,1085700,20.935944715652,21.4832392940067,20.8896944695938,21.1980294433148,1408468.18237701,0.0,1.0
2010-06-15,27.75,27.83,27.01,27.28,819600,21.3907388018904,21.4524057966346,20.8203191005066,21.0284452077683,1063259.20813871,0.0,1.0
2010-06-16,27.53,27.91,27.38,27.5,724500,21.2211545663439,21.5140727913788,21.1055289511985,21.1980294433148,939886.89152818,0.0,1.0
2010-06-17,27.85,27.87,27.23,27.6,514000,21.4678225453206,21.4832392940067,20.9899033360531,21.275113186745,666807.263278793,0.0,1.0
2010-06-18,28.09,28.29,27.42,27.87,1043900,21.6528235295532,21.8069910164136,21.1363624485706,21.4832392940067,1354241.44384578,0.0,1.0
2010-06-21,28.16,28.68,28.0,28.4,641600,21.7067821499543,22.1076176157916,21.583448160466,21.8917831341869,832341.517742557,0.0,1.0
2010-06-22,27.72,28.59,27.68,28.23,508400,21.3676136788613,22.0382422467044,21.3367801814892,21.7607407703555,659542.437064082,0.0,1.0
2010-06-23,27.86,28.15,27.1527,27.59,590300,21.4755309196636,21.6990737756113,20.9303176023816,21.267404812402,765790.520454225,0.0,1.0
2010-06-24,27.67,28.18,27.54,27.81,666300,21.3290718071462,21.7221988986404,21.2288629406869,21.4369890479485,864384.59051101,0.0,1.0
2010-06-25,27.71,27.95,27.19,27.67,1498400,21.3599053045183,21.5449062887508,20.9590698386811,21.3290718071462,1943859.92859327,0.0,1.0
2010-06-28,27.97,28.3,27.53,27.71,354500,21.5603230374369,21.8146993907567,21.2211545663439,21.3599053045183,459889.445199089,0.0,1.0
2010-06-29,27.37,27.88,27.2,27.61,989200,21.0978205768555,21.4909476683497,20.9667782130241,21.282821561088,1283279.6592128,0.0,1.0
2010-06-30,27.27,27.89,27.2,27.44,613400,21.0207368334252,21.4986560426927,20.9667782130241,21.1517791972566,795757.928589907,0.0,1.0
2010-07-01,27.57,27.73,26.63,27.28,946000,21.251988063716,21.3753220532043,20.5274008754717,21.0284452077683,1227236.71412789,0.0,1.0
2010-07-02,27.24,27.8,27.115,27.73,847400,20.9976117103962,21.4292806736055,20.9012570311084,21.3753220532043,1099323.88113317,0.0,1.0
2010-07-06,27.04,27.94,26.855,27.54,963000,20.8434442235357,21.5371979144078,20.7008392981898,21.2288629406869,1249290.65085112,0.0,1.0
2010-07-07,28.11,28.13,27.16,27.16,1083000,21.6682402782392,21.6836570269253,20.935944715652,20.935944715652,1404965.49830921,0.0,1.0
2010-07-08,28.2,28.43,27.99,28.35,808300,21.7376156473264,21.914908257216,21.5757397861229,21.8532412624718,1048599.82666974,0.0,1.0
2010-07-09,28.55,28.97,28.26,28.27,867000,22.0074087493323,22.3311604717392,21.7838658933846,21.7915742677276,1124750.77288465,0.0,1.0
2010-07-12,28.3,28.72,27.83,28.49,808300,21.8146993907567,22.1384511131637,21.4524057966346,21.9611585032741,1048599.82666974,0.0,1.0
2010-07-13,28.86,28.95,28.45,28.79,1264500,22.246368353966,22.3157437230532,21.930325005902,22.1924097335648,1640423.70508956,0.0,1.0
2010-07-14,31.24,31.38,29.56,30.36,5634200,24.0809614476056,24.1888786884079,22.7859545579776,23.4026245054195,7309193.54623613,0.0,1.0
2010-07-15,31.53,31.63,30.7,31.41,1732200,24.3045043035533,24.3815880469835,23.6647092330823,24.212003811437,2247166.42305744,0.0,1.0
2010-07-16,30.8,31.67,30.49,31.32,1547400,23.7417929765126,24.4124215443556,23.5028333718788,24.1426284423498,2007427.15797199,0.0,1.0
2010-07-19,31.43,31.78,30.74,31.05,1939900,24.227420560123,24.4972136621289,23.6955427304544,23.9345023350882,2516613.63819948,0.0,1.0
2010-07-20,31.57,31.62,30.72,31.19,1288800,24.3353378009254,24.3738796726405,23.6801259817684,24.0424195758905,1671947.86169982,0.0,1.0
2010-07-21,30.84,31.75,30.71,31.75,1091000,23.7726264738847,24.4740885390998,23.6724176074253,24.4740885390998,1415343.82147308,0.0,1.0
2010-07-22,32.08,32.18,31.03,31.47,1626800,24.7284648924196,24.8055486358498,23.9190855864021,24.2582540574951,2110432.01537342,0.0,1.0
2010-07-23,32.29,32.68,31.62,31.92,955300,24.8903407536231,25.190967353001,24.3738796726405,24.6051309029312,1239301.51480589,0.0,1.0
2010-07-26,32.92,32.98,32.15,32.26,764500,25.3759683372336,25.4222185832917,24.7824235128207,24.867215630594,991778.507347541,0.0,1.0
2010-07-27,31.99,33.0,31.69,33.0,916500,24.7284648924196,25.5092010456344,24.496563064732,25.5092010456344,1185631.01783918,0.09,1.0
2010-07-28,31.78,32.2175,31.4,31.85,558200,24.5661336130383,24.904323778416,24.2723912979673,24.6202440394987,722115.912883615,0.0,1.0
2010-07-29,31.74,32.1,31.25,32.0,530700,24.5352133693466,24.8134955625717,24.1564403841235,24.7361949533425,686540.514094114,0.0,1.0
2010-07-30,31.58,31.93,31.16,31.32,364900,24.4115323945799,24.6820845268821,24.0868698358173,24.210550810584,472053.20066505,0.0,1.0
2010-08-02,31.82,32.48,31.75,32.24,699500,24.5970538567299,25.1072378776426,24.5429434302695,24.9217164154926,904908.780118398,0.0,1.0
2010-08-03,31.65,32.02,31.36,31.66,639100,24.4656428210403,24.7516550751883,24.2414710542756,24.4733728819632,826772.267868002,0.0,1.0
2010-08-04,32.13,32.2,31.64,31.69,709400,24.8366857453405,24.8907961718009,24.4579127601174,24.496563064732,917715.923682615,0.0,1.0
2010-08-05,31.6,32.88,31.43,31.85,631200,24.4269925164257,25.4164403145594,24.2955814807361,24.6202440394987,816552.426033928,0.0,1.0
2010-08-06,31.46,31.74,30.87,31.3,916900,24.3187716635048,24.5352133693466,23.8626980690526,24.1950906887381,1186148.47818522,0.0,1.0
2010-08-09,31.84,32.12,31.327,31.46,531000,24.6125139785758,24.8289556844175,24.21596185323,24.3187716635048,686928.609353636,0.0,1.0
2010-08-10,31.72,31.9,31.29,31.5,706100,24.5197532475007,24.6588943441133,24.1873606278152,24.3496919071965,913446.875827879,0.0,1.0
2010-08-11,30.21,31.38,30.05,31.13,1139600,23.3525140481399,24.2569311761215,23.2288330733732,24.0636796530485,1474244.52583692,0.0,1.0
2010-08-12,29.68,29.84,28.51,29.62,1349800,22.9428208192252,23.0665017939919,22.0384036912436,22.8964404536876,1746169.93767521,0.0,1.0
2010-08-13,29.62,30.07,29.28,29.53,771100,22.8964404536876,23.244293195219,22.6336183823084,22.8268699053814,997534.182057609,0.0,1.0
2010-08-16,30.09,30.23,28.98,29.51,658400,23.2597533170649,23.3679741699857,22.4017165546208,22.8114097835355,851739.729563905,0.0,1.0
2010-08-17,30.5,31.03,30.2,30.24,649600,23.5766858149046,23.9863790438193,23.344783987217,23.3757042309087,840355.601951265,0.0,1.0
2010-08-18,31.01,31.4,30.29,30.53,754900,23.9709189219735,24.2723912979673,23.4143545355233,23.5998759976733,976577.038043426,0.0,1.0
2010-08-19,30.6,31.27,30.35,30.96,740500,23.6539864241338,24.1719005059694,23.4607349010608,23.9322686173589,957948.465586378,0.0,1.0
2010-08-20,30.69,30.79,30.03,30.43,515400,23.72355697244,23.8008575816692,23.2133729515274,23.5225753884441,666747.655858502,0.0,1.0
2010-08-23,30.35,31.26,30.35,30.82,485800,23.4607349010608,24.1641704450465,23.4607349010608,23.824047764438,628455.590252347,0.0,1.0
2010-08-24,30.2,30.81,29.5,30.02,767800,23.344783987217,23.8163177035151,22.8036797226126,23.2056428906044,993265.134202866,0.0,1.0
2010-08-25,30.175,30.32,29.62,30.03,721300,23.3254588349097,23.437544718292,22.8964404536876,23.2133729515274,933110.368976982,0.0,1.0
2010-08-26,29.98,30.5,29.88,30.26,466200,23.1747226469128,23.5766858149046,23.0974220376836,23.3911643527545,603100.03329692,0.0,1.0
2010-08-27,31.64,31.75,30.09,30.3,1288400,24.4579127601174,24.5429434302695,23.2597533170649,23.4220845964462,1666739.77455975,0.0,1.0
2010-08-30,31.09,32.09,30.96,31.5,1177500,24.0327594093568,24.8057655016488,23.9322686173589,24.3496919071965,1523273.89362318,0.0,1.0
2010-08-31,31.43,31.49,30.5,31.01,879800,24.2955814807361,24.3419618462736,23.5766858149046,23.9709189219735,1138154.03109101,0.0,1.0
2010-09-01,32.1,32.53,31.64,31.88,791700,24.8134955625717,25.1458881822572,24.4579127601174,24.6434342222675,1024183.38987811,0.0,1.0
2010-09-02,32.3,32.5,32.01,32.29,648900,24.9680967810301,25.1226979994885,24.7439250142654,24.9603667201072,839450.046345714,0.0,1.0
2010-09-03,32.5,33.0,32.42,32.6,479200,25.1226979994885,25.5092010456344,25.0608575121051,25.1999986087177,619917.494542867,0.0,1.0
2010-09-07,32.17,32.54,32.09,32.52,531500,24.8676059890321,25.1536182431802,24.8057655016488,25.1381581213343,687575.434786174,0.0,1.0
2010-09-08,32.85,33.48,32.17,32.17,1016400,25.3932501317907,25.8802439699346,24.8676059890321,24.8676059890321,1314866.73925995,0.0,1.0
2010-09-09,33.6,33.64,32.91,33.13,1195200,25.9730047010096,26.0039249447013,25.4396304973282,25.6096918376324,1546171.51393497,0.0,1.0
2010-09-10,33.67,34.13,33.56,33.7,1263300,26.0271151274701,26.3826979299244,25.9420844573179,26.0503053102388,1634269.13784642,0.0,1.0
2010-09-13,33.86,34.54,33.67,33.9,1278700,26.1739862850055,26.6996304277641,26.0271151274701,26.2049065286972,1654191.36116854,0.0,1.0
2010-09-14,33.61,33.89,33.35,33.87,722400,25.9807347619325,26.1971764677743,25.7797531779366,26.1817163459284,934533.384928564,0.0,1.0
2010-09-15,33.6,33.75,33.29,33.59,1005200,25.9730047010096,26.0889556148534,25.7333728123991,25.9652746400867,1300377.84957114,0.0,1.0
2010-09-16,33.66,33.83,33.24,33.44,784700,26.0193850665471,26.1507961022368,25.6947225077845,25.8493237262429,1015127.8338226,0.0,1.0
2010-09-17,34.11,34.22,33.26,33.96,1941400,26.3672378080785,26.4522684782306,25.7101826296304,26.2512868942347,2511493.78945226,0.0,1.0
2010-09-20,34.65,34.8,33.89,34.35,1062700,26.7846610979162,26.90061201176,26.1971764677743,26.5527592702286,1374762.77431282,0.0,1.0
2010-09-21,34.6,34.76,34.22,34.62,848900,26.7460107933016,26.8696917680683,26.4522684782306,26.7614709151474,1098180.21936027,0.0,1.0
2010-09-22,33.78,34.75,33.67,34.45,944600,26.1121457976222,26.8619617071454,26.0271151274701,26.6300598794578,1221982.60714773,0.0,1.0
2010-09-23,33.48,34.18,33.2,33.49,1020400,25.8802439699346,26.421348234539,25.6638022640928,25.8879740308575,1320041.34272025,0.0,1.0
2010-09-24,33.98,34.24,33.52,33.95,958700,26.2667470160806,26.4677286000765,25.9111642136263,26.2435568333118,1240223.08434525,0.0,1.0
2010-09-27,33.83,34.01,33.6,34.0,851300,26.1507961022368,26.2899371988493,25.9730047010096,26.2822071379264,1101284.98143644,0.0,1.0
2010-09-28,33.84,34.07,33.0425,33.91,1117700,26.1585261631597,26.3363175643868,25.5420538045569,26.2126365896201,1445913.57189183,0.0,1.0
2010-09-29,34.77,35.8,33.92,33.99,1574800,26.8774218289912,27.6736181040519,26.220366650543,26.2744770770035,2037241.38231659,0.0,1.0
2010-09-30,35.3,35.47,34.63,34.98,1582300,27.2871150579059,27.4185260935956,26.7692009760703,27.0397531083725,2046943.76380463,0.0,1.0
2010-10-01,35.71,35.97,35.32,35.49,1422000,27.6040475557456,27.8050291397415,27.3025751797518,27.4339862154414,1839571.53013347,0.0,1.0
2010-10-04,35.51,36.0,35.1,35.78,977600,27.4494463372872,27.8282193225103,27.1325138394476,27.6581579822061,1264673.08569513,0.0,1.0
2010-10-05,36.27,36.4,35.79,35.85,1022500,28.0369309674291,28.1374217594271,27.665888043129,27.7122684086665,1322758.0095369,0.0,1.0
2010-10-06,36.05,36.85,35.86,36.38,1765300,27.8668696271249,28.4852745009585,27.7199984695894,28.1219616375813,2283681.87211295,0.0,1.0
2010-10-07,35.38,36.64,35.03,36.33,1316000,27.3489555452893,28.3229432215772,27.0784034129871,28.0833113329667,1702444.53843575,0.0,1.0
2010-10-08,35.32,35.51,34.94,35.27,1703400,27.3025751797518,27.4494463372872,27.0088328646808,27.2639248751372,2203604.88356494,0.0,1.0
2010-10-11,35.25,35.52,35.14,35.18,838300,27.2484647532913,27.4571763982102,27.1634340831392,27.1943543268309,1084467.5201905,0.0,1.0
2010-10-12,35.52,35.76,34.97,35.18,1445400,27.4571763982102,27.6426978603602,27.0320230474496,27.1943543268309,1869842.96037617,0.0,1.0
2010-10-13,33.37,36.51,32.51,36.14,7636500,25.7952132997825,28.2224524295792,25.1304280604114,27.9364401754312,9878964.83112813,0.0,1.0
2010-10-14,32.64,33.89,32.43,33.22,2908300,25.2309188524093,26.1971764677743,25.068587573028,25.6792623859387,3762324.81089112,0.0,1.0
2010-10-15,32.27,33.23,31.81,33.03,2478800,24.9449065982613,25.6869924468616,24.589323795807,25.5323912284032,3206701.76434236,0.0,1.0
2010-10-18,32.55,32.76,32.06,32.2,1795600,25.1613483041031,25.3236795834844,24.78257531888,24.8907961718009,2322879.49332465,0.0,1.0
2010-10-19,32.65,33.16,31.88,32.34,2537400,25.2386489133323,25.6328820204012,24.6434342222675,24.9990170247218,3282509.70503562,0.0,1.0
2010-10-20,32.68,32.94,32.49,32.85,1437500,25.261839096101,25.4628206800969,25.1149679385656,25.3932501317907,1859623.1185421,0.0,1.0
2010-10-21,32.7,32.91,32.45,32.73,1446900,25.2772992179469,25.4396304973282,25.0840476948739,25.3004894007156,1871783.43667378,0.0,1.0
2010-10-22,32.91,33.04,32.55,32.85,1425500,25.4396304973282,25.5401212893261,25.1613483041031,25.3932501317907,1844099.30816122,0.0,1.0
2010-10-25,34.0,34.18,33.0,33.06,1539100,26.2822071379264,26.421348234539,25.5092010456344,25.555581411172,1991058.04643349,0.0,1.0
2010-10-26,32.24,33.88,32.24,33.61,2232700,24.9912869637988,26.2625559036447,24.9912869637988,26.0532616269627,2880293.76415349,0.09,1.0
2010-10-27,31.9,32.21,31.36,32.15,2190700,24.7277312079771,24.9680320441675,24.3091426546133,24.9215222049049,2826111.68053525,0.0,1.0
2010-10-28,31.95,32.21,31.62,32.1,905800,24.7664894073627,24.9680320441675,24.5106852914181,24.8827640055193,1168526.93670006,0.0,1.0
2010-10-29,32.29,32.38,31.54,31.82,811700,25.0300451631844,25.0998099220784,24.4486721724012,24.6657180889603,1047133.268403,0.0,1.0
2010-11-01,32.53,32.92,32.33,32.62,1314700,25.216084520235,25.5183984754422,25.0610517226928,25.285849279129,1696028.22221193,0.0,1.0
2010-11-02,32.56,32.88,32.43,32.84,731800,25.2393394398663,25.4873919159338,25.1385681214639,25.4563853564254,944058.304567349,0.0,1.0
2010-11-03,32.83,32.84,32.03,32.53,886200,25.4486337165483,25.4563853564254,24.8285025263796,25.216084520235,1143241.96434488,0.0,1.0
2010-11-04,33.04,33.35,32.6,33.0,1143500,25.6114181539675,25.8517189901579,25.2703459993748,25.5804115944591,1475171.72898711,0.0,1.0
2010-11-05,33.7,33.8,32.77,33.2,1292200,26.1230263858567,26.2005427846278,25.4021238772856,25.7354443920013,1667002.10598788,0.0,1.0
2010-11-08,32.84,33.94,32.78,33.75,789100,25.4563853564254,26.3090657429073,25.4098755171627,26.1617845852423,1017978.14721795,0.0,1.0
2010-11-09,32.55,33.02,32.41,32.84,629900,25.2315877999892,25.5959148742133,25.1230648417097,25.4563853564254,812602.249312617,0.0,1.0
2010-11-10,32.93,33.05,32.34,32.7,721600,25.5261501153193,25.6191697938447,25.0688033625699,25.3478623981458,930899.798545777,0.0,1.0
2010-11-11,32.06,32.6,31.85,32.6,863700,24.8517574460109,25.2703459993748,24.6889730085916,25.2703459993748,1114215.84812082,0.0,1.0
2010-11-12,31.82,32.55,31.72,31.74,1678700,24.6657180889603,25.2315877999892,24.5882016901892,24.6037049699434,2165606.28023668,0.0,1.0
2010-11-15,31.67,32.17,31.65,32.0,983800,24.5494434908036,24.9370254846591,24.5339402110494,24.8052476067482,1269150.80627679,0.0,1.0
2010-11-16,31.33,31.6,31.085,31.41,1264400,24.2858877349819,24.4951820116639,24.0959725579928,24.3479008539988,1631138.72683104,0.0,1.0
2010-11-17,31.32,31.66,31.12,31.28,762000,24.2781360951048,24.5416918509265,24.1231032975627,24.2471295355964,983017.802788084,0.0,1.0
2010-11-18,31.66,32.11,31.53,31.61,674300,24.5416918509265,24.8905156453964,24.4409205325241,24.502933651541,869880.451994758,0.0,1.0
2010-11-19,31.79,31.92,31.38,31.65,580300,24.6424631693289,24.7432344877314,24.3246459343675,24.5339402110494,748615.788658695,0.0,1.0
2010-11-22,31.83,31.878,31.26,31.59,895500,24.6734697288374,24.7106776002475,24.2316262558422,24.4874303717868,1155239.42571749,0.0,1.0
2010-11-23,30.96,31.61,30.74,31.61,1331900,23.9990770595289,24.502933651541,23.8285409822325,24.502933651541,1718217.07550321,0.0,1.0
2010-11-24,31.62,31.76,31.26,31.26,442100,24.5106852914181,24.6192082496976,24.2316262558422,24.2316262558422,570330.932562482,0.0,1.0
2010-11-26,31.48,31.64,31.34,31.47,92100,24.4021623331386,24.5261885711723,24.293639374859,24.3944106932615,118813.569077142,0.0,1.0
2010-11-29,31.12,31.31,30.7,31.2,617500,24.1231032975627,24.2703844552277,23.7975344227241,24.1851164165795,796605.634149134,0.0,1.0
2010-11-30,31.14,31.33,30.6,30.8,668300,24.1386065773169,24.2858877349819,23.720018023953,23.8750508214952,862140.154335007,0.0,1.0
2010-12-01,32.08,32.43,31.42,31.55,956200,24.8672607257651,25.1385681214639,24.3556524938759,24.4564238122783,1233545.43704195,0.0,1.0
2010-12-02,32.89,33.13,31.97,32.04,1465900,25.4951435558109,25.6811829128615,24.7819926871169,24.8362541662567,1891083.7232376,0.0,1.0
2010-12-03,33.46,33.58,32.42,32.77,1122500,25.9369870288061,26.0300067073314,25.1308164815868,25.4021238772856,1448080.68717798,0.0,1.0
2010-12-06,33.6825,33.85,33.27,33.5,868900,26.1094610160718,26.2393009840134,25.7897058711411,25.9679935883146,1120924.1060926,0.0,1.0
2010-12-07,33.69,34.36,33.65,34.0,1231600,26.1152747459796,26.6346346177459,26.0842681864712,26.35557558217,1588825.09962441,0.0,1.0
2010-12-08,33.8,34.18,33.53,33.8,688600,26.2005427846278,26.495105099958,25.9912485079459,26.2005427846278,888328.161417158,0.0,1.0
2010-12-09,34.11,34.15,33.68,34.15,541300,26.4408436208182,26.4718501803266,26.1075231061025,26.4718501803266,698303.853870327,0.0,1.0
2010-12-10,34.66,34.69,33.92,34.2,708600,26.8671838140592,26.8904387336905,26.2935624631531,26.5106083797122,914129.153616319,0.0,1.0
2010-12-13,34.44,34.86,34.19,34.66,1084000,26.6966477367628,27.0222166116014,26.5028567398351,26.8671838140592,1398413.77719459,0.0,1.0
2010-12-14,34.44,34.81,34.25,34.45,655000,26.6966477367628,26.9834584122158,26.5493665790977,26.7043993766399,844982.494522564,0.0,1.0
2010-12-15,34.74,35.02,34.42,34.45,873300,26.929196933076,27.1462428496351,26.6811444570086,26.7043993766399,1126600.32437642,0.0,1.0
2010-12-16,35.54,35.58,34.64,34.87,917700,27.5493281232448,27.5803346827532,26.851680534305,27.0299682514785,1183878.52705856,0.0,1.0
2010-12-17,35.39,35.62,35.13,35.61,1679400,27.4330535250881,27.6113412422616,27.2315108882833,27.6035896023845,2166509.31496366,0.0,1.0
2010-12-20,35.32,35.67,35.02,35.4,692900,27.3787920459484,27.6500994416472,27.1462428496351,27.4408051649652,893875.374739976,0.0,1.0
2010-12-21,35.67,35.74,35.31,35.47,880900,27.6500994416472,27.7043609207869,27.3710404060713,27.495066644105,1136404.7014121,0.0,1.0
2010-12-22,35.86,35.87,35.5,35.63,770500,27.7973805993122,27.8051322391893,27.5183215637363,27.6190928821387,993983.224472728,0.0,1.0
2010-12-23,35.96,36.16,35.844,35.86,585000,27.8748969980833,28.0299297956255,27.7849779755089,27.7973805993122,754679.021825498,0.0,1.0
2010-12-27,36.06,36.12,35.67,35.79,260900,27.9524133968544,27.9989232361171,27.6500994416472,27.7431191201725,336573.943238072,0.0,1.0
2010-12-28,36.17,36.22,35.99,36.04,467600,28.0376814355026,28.0764396348881,27.8981519177146,27.9369101171002,603227.197616414,0.0,1.0
2010-12-29,36.21,36.33,35.8,36.14,405500,28.068687995011,28.1617076735363,27.7508707600496,28.0144265158713,523115.116838016,0.0,1.0
2010-12-30,36.38,36.72,36.22,36.25,611900,28.2004658729219,28.4640216287436,28.0764396348881,28.0996945545195,789381.35633337,0.0,1.0
2010-12-31,36.21,36.53,36.15,36.39,602600,28.068687995011,28.3167404710785,28.0221781557484,28.208217512799,777383.894960761,0.0,1.0
2011-01-03,36.42,36.88,36.32,36.38,1062300,28.2314724324303,28.5880478667773,28.1539560336592,28.2004658729219,1370419.70065851,0.0,1.0
2011-01-04,36.2825,36.56,35.82,36.43,1312200,28.1248873841201,28.3399953907099,27.7663740398038,28.2392240723074,1692803.09818704,0.0,1.0
2011-01-05,36.84,37.01,36.06,36.11,1052700,28.5570413072689,28.6888191851797,27.9524133968544,27.99117159624,1358035.22440291,0.0,1.0
2011-01-06,38.93,39.48,37.68,37.88,2910600,30.1771340415846,30.6034742348256,29.208179056946,29.3632118544882,3754818.39474409,0.0,1.0
2011-01-07,38.66,39.18,38.25,39.0,1119900,29.9678397649027,30.3709250385124,29.6500225299412,30.2313955207244,1444726.55819209,0.0,1.0
2011-01-10,39.06,39.56,38.33,38.45,1221200,30.2779053599871,30.6654873538425,29.7120356489581,29.8050553274834,1575408.58368085,0.0,1.0
2011-01-11,38.99,39.62,38.94,39.16,1216500,30.2236438808473,30.7119971931051,30.1848856814618,30.3554217587581,1569345.35051405,0.0,1.0
2011-01-12,39.46,39.5,38.98,39.37,998900,30.5879709550714,30.6189775145798,30.2158922409702,30.5182061961774,1288630.55538716,0.0,1.0
2011-01-13,39.42,39.65,39.19,39.65,404000,30.556964395563,30.7352521127365,30.3786766783895,30.7352521127365,521180.042423078,0.0,1.0
2011-01-14,39.4,39.62,39.16,39.34,1248000,30.5414611158088,30.7119971931051,30.3554217587581,30.4949512765461,1609981.91322772,0.0,1.0
2011-01-18,39.65,39.85,38.88,39.5,2540300,30.7352521127365,30.8902849102787,30.1383758421991,30.6189775145798,3277113.0241766,0.0,1.0
2011-01-19,42.25,42.65,40.08,41.56,5619000,32.7506784807848,33.0607440758691,31.0685726274522,32.2158153292643,7248788.75835464,0.0,1.0
2011-01-20,41.75,42.25,40.8,42.2,1854200,32.3630964869293,32.7506784807848,31.626690698604,32.7119202813992,2392009.98678434,0.0,1.0
2011-01-21,41.32,41.65,40.88,41.61,1738200,32.0297759722136,32.2855800881582,31.6887038176209,32.2545735286498,2242364.2320292,0.0,1.0
2011-01-24,41.4,41.89,41.04,41.5,1084700,32.0917890912305,32.4716194452089,31.8127300556546,32.1693054900016,1399316.81192157,0.0,1.0
2011-01-25,41.33,41.49,40.59,41.07,1559400,32.0375276120908,32.1615538501245,31.4639062611847,31.8359849752859,2011703.36176868,0.0,1.0
2011-01-26,42.495,42.625,41.27,41.35,1985000,32.9405936577739,33.0413649761764,31.9910177728281,32.053030891845,2560748.47576686,0.0,1.0
2011-01-27,42.66,43.6,42.15,42.41,1472600,33.0684957157462,33.7971498641945,32.6731620820137,32.8747047188185,1899727.05562432,0.0,1.0
2011-01-28,41.72,42.75,41.16,42.72,1312500,32.339841567298,33.1382604746402,31.9057497341799,33.1150055550089,1693190.11307002,0.0,1.0
2011-01-31,41.13,42.2,40.93,41.95,1541900,31.8824948145486,32.7119202813992,31.7274620170064,32.5181292844715,1989127.49359442,0.0,1.0
2011-02-01,41.61,41.79,41.06,41.2,949900,32.3243382875438,32.4641695995303,31.8970759453628,32.0058336324634,1222773.33718015,0.09,1.0
2011-02-02,42.19,42.38,41.01,41.3,730300,32.7749058483891,32.9225055665971,31.8582339142555,32.0835176946782,940089.870662874,0.0,1.0
2011-02-03,42.41,42.6301,41.48,41.56,1048200,32.9458107852615,33.1167934061961,32.2233490066646,32.2854962564364,1349311.51914121,0.0,1.0
2011-02-04,44.4,44.55,42.2,42.6,2207100,34.4917236233344,34.6082497166565,32.7826742546106,33.0934105034695,2841123.31033825,0.0,1.0
2011-02-07,44.96,46.96,44.75,46.65,2178300,34.9267543717368,36.4804356160312,34.7636178410859,36.2396150231655,2804050.06882779,0.0,1.0
2011-02-08,44.93,45.6,44.6,45.06,813400,34.9034491530724,35.423932369911,34.6470917477638,35.0044384339515,1047061.61960452,0.0,1.0
2011-02-09,45.25,46.16,44.75,44.77,870200,35.1520381521595,35.8589631183134,34.7636178410859,34.7791546535288,1120178.29036127,0.0,1.0
2011-02-10,46.05,46.51,44.8,45.09,687300,35.7735106498772,36.1308573360649,34.8024598721933,35.0277436526159,884737.461463225,0.0,1.0
2011-02-11,46.58,46.93,45.76,45.89,759200,36.1852361796152,36.4571303973667,35.5482268694545,35.6492161503337,977291.838706359,0.0,1.0
2011-02-14,46.15,46.79,45.3978,46.63,646100,35.8511947120919,36.3483727102661,35.2668551961128,36.2240782107226,831702.12985798,0.0,1.0
2011-02-15,45.62,46.32,45.1,46.14,518000,35.4394691823539,35.983257617857,35.0355120588374,35.8434263058705,666803.441056236,0.0,1.0
2011-02-16,45.61,46.01,44.98,45.76,576700,35.4317007761325,35.7424370249913,34.9422911841798,35.5482268694545,742365.915940406,0.0,1.0
2011-02-17,46.62,47.24,44.95,45.61,960800,36.2163098045011,36.6979509902324,34.9189859655153,35.4317007761325,1236804.5292796,0.0,1.0
2011-02-18,46.21,46.971,45.62,46.62,1019800,35.8978051494208,36.4889808628748,35.4394691823539,36.2163098045011,1312753.18376283,0.0,1.0
2011-02-22,44.56,45.91,44.34,45.91,1052300,34.6160181228779,35.6647529627766,34.4451131860056,35.6647529627766,1354589.30699513,0.0,1.0
2011-02-23,43.7,44.64,42.94,44.64,815500,33.9479351878314,34.6781653726497,33.3575363149995,34.6781653726497,1049764.87679799,0.0,1.0
2011-02-24,44.69,44.71,43.42,43.61,1057700,34.7170074037571,34.7325442162,33.7304198136302,33.8780195318381,1361540.53977834,0.0,1.0
2011-02-25,45.92,45.92,44.56,44.69,1203300,35.6725213689981,35.6725213689981,34.6160181228779,34.7170074037571,1548966.37185901,0.0,1.0
2011-02-28,45.48,46.68,45.06,46.02,1518700,35.3307114952533,36.2629202418299,35.0044384339515,35.7502054312128,1954969.85701179,0.0,1.0
2011-03-01,45.27,45.96,44.57,45.54,1135100,35.1675749646024,35.703594993884,34.6237865290994,35.3773219325822,1461174.87633771,0.0,1.0
2011-03-02,45.17,45.77,44.852,45.48,562300,35.0898909023877,35.555995275676,34.8428555845449,35.3307114952533,723829.295185176,0.0,1.0
2011-03-03,47.24,47.37,45.49,45.49,1069000,36.6979509902324,36.7989402711115,35.3384799014748,35.3384799014748,1376086.63800987,0.0,1.0
2011-03-04,47.09,47.5,46.27,47.32,624600,36.5814248969103,36.8999295519906,35.9444155867496,36.7600982400041,804025.925258155,0.0,1.0
2011-03-07,45.61,47.7,44.285,47.5,1047400,35.4317007761325,37.0552976764201,34.4023869517875,36.8999295519906,1348281.70687703,0.0,1.0
2011-03-08,45.63,46.09,45.34,45.81,741800,35.4472375885754,35.8045842747631,35.2219538081527,35.5870689005619,954893.421960454,0.0,1.0
2011-03-09,44.64,45.53,44.11,45.12,853100,34.6781653726497,35.3695535263607,34.2664398429117,35.0510488712804,1098166.05321443,0.0,1.0
2011-03-10,42.85,44.04,42.74,44.02,1466500,33.2876206590063,34.2120609993614,33.2021681905701,34.1965241869185,1887774.60677407,0.0,1.0
2011-03-11,43.75,44.0,42.56,42.95,1089700,33.9867772189387,34.1809873744755,33.0623368785836,33.365304721221,1402733.03034552,0.0,1.0
2011-03-14,43.86,44.05,43.0,43.32,804200,34.0722296873749,34.2198294055829,33.4041467523284,33.6527357514154,1035218.77856646,0.0,1.0
2011-03-15,43.55,43.94,42.26,42.71,1036600,33.8314090945093,34.1343769371467,32.8292846919394,33.1788629719057,1334379.2413106,0.0,1.0
2011-03-16,43.56,44.58,43.17,43.5,820000,33.8391775007308,34.6315549353209,33.5362096580934,33.7925670634019,1055557.570784,0.0,1.0
2011-03-17,44.18,44.77,43.77,44.26,829700,34.320818686462,34.7791546535288,34.0023140313817,34.3829659362338,1068044.04448718,0.0,1.0
2011-03-18,44.8,45.0,43.79,44.56,1543100,34.8024598721933,34.9578279966227,34.0178508438246,34.6160181228779,1986379.13106926,0.0,1.0
2011-03-21,44.02,45.45,43.83,45.18,1540000,34.1965241869185,35.3074062765889,34.0489244687105,35.0976593086092,1982388.60854556,0.0,1.0
2011-03-22,40.91,44.3,40.66,44.21,3163500,31.7805498520408,34.4140395611197,31.586339696504,34.3441239051264,4072263.87216486,0.0,1.0
2011-03-23,42.16,42.25,40.74,40.91,2282100,32.7516006297247,32.821516285718,31.6484869462757,31.7805498520408,2937668.21010509,0.0,1.0
2011-03-24,42.51,43.38,42.16,42.48,746100,33.0234948474762,33.6993461887443,32.7516006297247,33.0001896288118,960428.66288042,0.0,1.0
2011-03-25,41.53,42.11,40.76,41.77,1577000,32.262191037772,32.7127585986174,31.6640237587187,32.4486327870873,2030017.42576387,0.0,1.0
2011-03-28,41.59,42.08,41.37,41.75,819200,32.3088014751008,32.689453379953,32.1378965382285,32.4330959746444,1054527.75851982,0.0,1.0
2011-03-29,42.67,42.83,41.4104,41.47,513300,33.1477893470198,33.2720838465633,32.1692808993632,32.2155806004432,660753.29400418,0.0,1.0
2011-03-30,42.73,43.12,42.15,42.85,839200,33.1943997843486,33.497367626986,32.7438322235033,33.2876206590063,1080273.06512431,0.0,1.0
2011-03-31,42.46,43.11,42.23,42.75,627600,32.9846528163689,33.4895992207645,32.805979473275,33.2099365967916,807887.721248828,0.0,1.0
2011-04-01,41.53,43.25,41.32,43.02,1332400,32.262191037772,33.5983569078651,32.0990545071211,33.4196835647713,1715152.32599098,0.0,1.0
2011-04-04,41.54,41.89,41.0505,41.58,723500,32.2699594439935,32.541853661745,31.8896959594524,32.3010330688794,931336.466417347,0.0,1.0
2011-04-05,41.98,42.24,41.08,41.55,623200,32.6117693177382,32.8137478794965,31.9126127578058,32.277727850215,802223.753795842,0.0,1.0
2011-04-06,41.92,42.49,41.46,42.27,413900,32.5651588804094,33.0079580350333,32.2078121942217,32.8370530981609,532799.120179876,0.0,1.0
2011-04-07,41.57,42.21,41.45,41.75,431300,32.2932646626579,32.7904426608321,32.2000437880002,32.4330959746444,555197.53692578,0.0,1.0
2011-04-08,41.83,42.32,41.57,41.89,718200,32.4952432244162,32.8758951292683,32.2932646626579,32.541853661745,924513.960167157,0.0,1.0
2011-04-11,41.92,42.67,41.75,41.96,1179700,32.5651588804094,33.1477893470198,32.4330959746444,32.5962325052953,1518586.91006572,0.0,1.0
2011-04-12,41.6,42.032,40.56,41.7,1232400,32.3165698813223,32.6521650300899,31.5086556342893,32.394253943537,1586425.79296854,0.0,1.0
2011-04-13,41.15,43.86,39.75,43.62,6495400,31.9669916013561,34.0722296873749,30.87941473035,33.8857879380596,8361303.22593951,0.0,1.0
2011-04-14,40.67,41.15,39.99,40.66,1479400,31.5941081027254,31.9669916013561,31.0658564796654,31.586339696504,1904380.32953397,0.0,1.0
2011-04-15,40.83,41.28,40.24,40.48,1032400,31.718402602269,32.0679808822352,31.2600666352022,31.4465083845175,1328972.72692366,0.0,1.0
2011-04-18,39.22,40.39,38.97,40.31,1680900,30.467689200612,31.3765927285242,30.2734790450753,31.3144454787525,2163764.29357418,0.0,1.0
2011-04-19,39.52,39.73,39.2501,39.5,1091800,30.7007413872562,30.8638779179071,30.4910721033387,30.6852045748133,1405436.28753899,0.0,1.0
2011-04-20,40.37,40.5999,40.0,40.14,1395000,31.3610559160813,31.5396515751129,31.0736248858868,31.1823825729874,1795735.13566303,0.0,1.0
2011-04-21,40.0,40.77,39.86,40.71,845300,31.0736248858868,31.6717921649402,30.9648671987862,31.6251817276113,1088125.38363868,0.0,1.0
2011-04-25,39.62,40.07,38.787,39.71,1192100,30.7784254494709,31.1280037294371,30.1313172112223,30.8483411054642,1534549.0001605,0.0,1.0
2011-04-26,40.13,40.24,39.213,39.6,738900,31.2445298227592,31.3301739364025,30.5305693481151,30.831880911569,949031.947934796,0.09,1.0
2011-04-27,40.44,40.89,39.71,40.17,870700,31.4858905066629,31.8362527897489,30.9175250252123,31.2756731368113,1118313.8680022,0.0,1.0
2011-04-28,40.3,40.54,39.95,40.45,422200,31.3768889074806,31.5637487917931,31.1043849095248,31.4936763351759,542267.27353914,0.0,1.0
2011-04-29,41.27,42.18,39.85,40.45,1200000,32.1321142732438,32.8406246679288,31.0265266243946,31.4936763351759,1541261.79120551,0.0,1.0
2011-05-02,41.52,42.04,41.2,41.43,1465800,32.3267599860693,32.7316230687465,32.0776134736526,32.2566875294521,1882651.27795754,0.0,1.0
2011-05-03,40.96,41.86,40.93,41.41,1200000,31.8907535893401,32.5914781555121,31.867396103801,32.2411158724261,1541261.79120551,0.0,1.0
2011-05-04,40.37,41.05,40.12,41.05,606300,31.4313897070718,31.9608260459573,31.2367439942462,31.9608260459573,778722.520006585,0.0,1.0
2011-05-05,41.45,41.61,40.04,40.12,1100000,32.2722591864782,32.3968324426865,31.174457366142,31.2367439942462,1412823.30860505,0.0,1.0
2011-05-06,41.13,41.92,41.02,41.76,662500,32.0231126740615,32.6381931265902,31.9374685604182,32.5136198703819,850904.947228044,0.0,1.0
2011-05-09,42.13,42.31,40.44,40.44,624000,32.8016955253637,32.9418404385981,31.4858905066629,31.4858905066629,801456.131426868,0.0,1.0
2011-05-10,42.72,42.82,42.13,42.33,559700,33.261059407632,33.3389176927623,32.8016955253637,32.9574120956242,718870.187114773,0.0,1.0
2011-05-11,42.32,43.28,42.15,42.52,680700,32.9496262671111,33.6970658043613,32.8172671823898,33.1053428373716,874280.751061329,0.0,1.0
2011-05-12,43.2,43.58,42.01,42.19,740000,33.6347791762571,33.930640659752,32.7082655832074,32.8484104964419,950444.771243402,0.0,1.0
2011-05-13,42.24,43.1,42.04,43.09,1073100,32.887339639007,33.5569208911269,32.7316230687465,33.5491350626139,1378273.35678553,0.0,1.0
2011-05-16,41.03,42.23,41.02,42.1,767400,31.9452543889312,32.8795538104939,31.9374685604182,32.7783380398247,985636.915475928,0.0,1.0
2011-05-17,41.11,41.12,40.07,40.72,612000,32.0075410170354,32.0153268455484,31.1978148516811,31.7038937050275,786043.513514813,0.0,1.0
2011-05-18,41.9,42.2,40.96,41.13,664700,32.6226214695642,32.8561963249549,31.8907535893401,32.0231126740615,853730.593845255,0.0,1.0
2011-05-19,42.21,42.34,41.66,42.19,502500,32.8639821534679,32.9651979241372,32.4357615852517,32.8484104964419,645403.375067309,0.0,1.0
2011-05-20,42.15,42.47,41.78,41.97,478000,32.8172671823898,33.0664136948065,32.5291915274079,32.6771222691554,613935.946830196,0.0,1.0
2011-05-23,41.01,42.0875,40.81,41.93,1200000,31.9296827319052,32.7686057541834,31.7739661616448,32.6459789551033,1541261.79120551,0.0,1.0
2011-05-24,41.04,41.52,40.55,41.25,691600,31.9530402174443,32.3267599860693,31.5715346203062,32.1165426162177,888280.545664777,0.0,1.0
2011-05-25,41.56,41.72,40.67,40.79,627600,32.3579033001214,32.4824765563298,31.6649645624624,31.7583945046187,806079.916800485,0.0,1.0
2011-05-26,42.01,42.2,40.98,41.56,624900,32.7082655832074,32.8561963249549,31.9063252463661,32.3579033001214,802612.077770273,0.0,1.0
2011-05-27,42.22,42.63,42.0,42.1,484700,32.8717679819809,33.1909869510148,32.7004797546944,32.7783380398247,622541.325164428,0.0,1.0
2011-05-31,42.86,42.97,42.041,42.82,684800,33.3700610068144,33.4557051204576,32.7324016515978,33.3389176927623,879546.728847946,0.0,1.0
2011-06-01,41.46,43.38,41.41,42.71,1012800,32.2800450149912,33.7749240894915,32.2411158724261,33.253273579119,1300824.95177745,0.0,1.0
2011-06-02,41.73,42.18,41.46,41.68,400700,32.4902623848428,32.8406246679288,32.2800450149912,32.4513332422777,514652.999780042,0.0,1.0
2011-06-03,40.37,41.693,40.28,41.11,806400,31.4313897070718,32.4614548193446,31.3613172504546,32.0075410170354,1035727.9236901,0.0,1.0
2011-06-06,39.74,40.55,39.68,40.1,470200,30.9408825107513,31.5715346203062,30.8941675396732,31.2211723372202,603917.745187362,0.0,1.0
2011-06-07,40.02,40.33,39.51,40.0,566500,31.158885709116,31.4002463930197,30.7618084549518,31.1433140520899,727604.003931603,0.0,1.0
2011-06-08,39.31,39.75,38.64,39.6,1786600,30.6060918846914,30.9486683392644,30.0844413743189,30.831880911569,2294681.93013981,0.0,1.0
2011-06-09,39.3,39.56,38.83,39.35,584100,30.5983060561784,30.8007375975169,30.2323721160663,30.6372351987435,750209.176869283,0.0,1.0
2011-06-10,38.46,39.29,38.16,39.01,812900,29.9442964610845,30.5905202276653,29.7107216056938,30.3725170293007,1044076.42505913,0.0,1.0
2011-06-13,37.97,38.9,37.87,38.62,477200,29.5627908639464,30.2868729156575,29.4849325788161,30.0688697172928,612908.438969392,0.0,1.0
2011-06-14,39.26,39.46,37.94,38.2,989500,30.5671627421263,30.7228793123867,29.5394333784073,29.7418649197459,1270898.78533155,0.0,1.0
2011-06-15,38.63,39.4,38.43,38.83,560000,30.0766555458059,30.6761643413086,29.9209389755454,30.2323721160663,719255.502562572,0.0,1.0
2011-06-16,38.29,38.82,37.62,38.56,1059300,29.8119373763631,30.2245862875533,29.2902868659906,30.0221547462147,1360548.84618667,0.0,1.0
2011-06-17,37.31,38.69,36.48,38.48,1913800,29.0489261820869,30.123370516884,28.402702415506,29.9598681181105,2458055.68000759,0.0,1.0
2011-06-20,37.41,37.95,37.13,37.34,718900,29.1267844672171,29.5472192069203,28.9087812688525,29.0722836676259,923344.251414704,0.0,1.0
2011-06-21,37.98,38.38,37.5,37.83,580400,29.5705766924594,29.8820098329803,29.1968569238343,29.453789264764,745456.953013067,0.0,1.0
2011-06-22,37.89,38.6,37.75,37.95,522100,29.5005042358422,30.0532980602668,29.3915026366599,29.5472192069203,670577.317656999,0.0,1.0
2011-06-23,38.58,38.75,37.2,37.5,479700,30.0377264032407,30.1700854879621,28.9632820684436,29.1968569238343,616119.401034405,0.0,1.0
2011-06-24,38.17,38.72,37.81,38.54,681000,29.7185074342068,30.146728002423,29.438217607738,30.0065830891886,874666.06650913,0.0,1.0
2011-06-27,38.46,38.84,37.78,38.0,354800,29.9442964610845,30.2401579445793,29.4148601221989,29.5861483494854,455699.73626643,0.0,1.0
2011-06-28,39.18,39.31,38.46,38.51,397000,30.5048761140221,30.6060918846914,29.9442964610845,29.9832256036496,509900.775923824,0.0,1.0
2011-06-29,38.76,39.4764,38.72,39.23,468700,30.1778713164751,30.7356480711481,30.146728002423,30.5438052565872,601991.167948355,0.0,1.0
2011-06-30,38.71,39.26,38.61,38.82,785500,30.13894217391,30.5671627421263,30.0610838887798,30.2245862875533,1008884.28082661,0.0,1.0
2011-07-01,39.39,39.48,38.75,38.95,786000,30.6683785127956,30.7384509694128,30.1700854879621,30.3258020582226,1009526.47323961,0.0,1.0
2011-07-05,39.93,40.04,39.29,39.47,646100,31.0888132524988,31.174457366142,30.5905202276653,30.7306651408997,829841.036081568,0.0,1.0
2011-07-06,40.38,40.38,39.63,39.86,563200,31.4391755355848,31.4391755355848,30.8552383971081,31.0343124529076,723365.534005788,0.0,1.0
2011-07-07,42.55,42.57,40.78,40.85,1379700,33.1287003229107,33.1442719799367,31.7506086761057,31.8051094756968,1772065.74443854,0.0,1.0
2011-07-08,41.95,42.48,41.55,41.94,1004900,32.6615506121293,33.0741995233195,32.3501174716084,32.6537647836163,1290678.31165202,0.0,1.0
2011-07-11,40.63,42.04,40.41,41.4,803300,31.6338212484103,32.7316230687465,31.4625330211238,32.2333300439131,1031746.33072949,0.0,1.0
2011-07-12,40.13,40.39,39.71,40.39,1091100,31.2445298227592,31.4469613640978,30.9175250252123,31.4469613640978,1401392.28365362,0.0,1.0
2011-07-13,36.11,40.95,36.05,40.86,7056100,28.1146267605242,31.8829677608271,28.067911789446,31.8128953042099,9062747.77077102,0.0,1.0
2011-07-14,35.25,37.2792,34.87,36.3,2280600,27.4450455084042,29.0249458302668,27.1491840249094,28.2625575022716,2929168.03418609,0.0,1.0
2011-07-15,35.32,35.81,34.8,35.3,1524300,27.4995463079954,27.8810519051335,27.0946832253182,27.4839746509694,1957787.79027881,0.0,1.0
2011-07-18,35.34,35.47,34.93,35.15,1613400,27.5151179650215,27.6163337356907,27.1958989959875,27.367187223274,2072226.47827581,0.0,1.0
2011-07-19,35.84,36.16,35.51,35.51,1335000,27.9044093906726,28.1535559030893,27.6474770497428,27.6474770497428,1714653.74271613,0.0,1.0
2011-07-20,35.56,36.01,35.34,35.95,1436900,27.6864061923079,28.036768475394,27.5151179650215,27.9900535043158,1845532.55648601,0.0,1.0
2011-07-21,35.37,35.89,35.01,35.69,905800,27.5384754505605,27.9433385332377,27.2581856240917,27.7876219629772,1163395.77539496,0.0,1.0
2011-07-22,35.51,35.68,35.1,35.51,624900,27.6474770497428,27.7798361344642,27.3282580807089,27.6474770497428,802612.077770273,0.0,1.0
2011-07-25,34.86,35.46,34.8,35.22,909900,27.1413981963964,27.6085479071777,27.0946832253182,27.4216880228652,1168661.75318158,0.0,1.0
2011-07-26,34.87,35.14,34.69,34.85,556400,27.2192564815266,27.430016425605,27.078749852141,27.2036446338171,712791.99022823,0.09,1.0
2011-07-27,33.59,34.99,32.97,34.42,2011600,26.2200982281181,27.3129275677836,25.7361309491234,26.8679899080627,2577017.19544053,0.0,1.0
2011-07-28,33.78,34.66,33.24,33.7,1121300,26.3684107813584,27.0553320805768,25.9468908932017,26.3059633905204,1436473.14637476,0.0,1.0
2011-07-29,33.08,34.37,32.955,33.7,1214900,25.8219961115257,26.8289602887889,25.7244220633412,26.3059633905204,1556382.07931034,0.0,1.0
2011-08-01,32.34,33.84,32.0,33.63,1697000,25.2443577462739,26.415246324487,24.9789563352122,26.2513219235371,2173989.94862923,0.0,1.0
2011-08-02,31.34,32.22,31.33,32.05,1207600,24.4637653607985,25.1506866600168,24.4559594369437,25.017985954486,1547030.20740405,0.0,1.0
2011-08-03,31.98,32.05,30.85,31.42,1828400,24.9633444875027,25.017985954486,24.0812750919156,24.5262127516365,2342323.64294266,0.0,1.0
2011-08-04,30.43,31.81,30.43,31.63,1216500,23.7534262900159,24.8306437819719,23.7534262900159,24.6901371525864,1558431.80465967,0.0,1.0
2011-08-05,30.03,31.045,29.44,30.8,1675800,23.4411893358257,24.2334906070833,22.9806398283953,24.0422454726418,2146831.08775067,0.0,1.0
2011-08-08,27.92,29.735,27.88,28.86,1518000,21.7941394024727,23.2109145821105,21.7629157070537,22.5278962448195,1944676.92517335,0.0,1.0
2011-08-09,29.79,29.88,27.61,28.05,1419200,23.2538471633117,23.3241004780044,21.5521557629753,21.8956164125845,1818106.38485245,0.0,1.0
2011-08-10,27.77,29.14,27.7,29.04,1318200,21.6770505446514,22.7464621127527,21.6224090776681,22.6684028742051,1688717.47217623,0.0,1.0
2011-08-11,30.06,30.47,27.93,27.96,1231900,23.46460710739,23.7846499854349,21.8019453263274,21.8253630978917,1578160.41114694,0.0,1.0
2011-08-12,29.76,30.88,29.51,30.36,807400,23.2304293917474,24.1046928634798,23.0352812953785,23.6987848230326,1034342.6544038,0.0,1.0
2011-08-15,29.93,30.08,29.2,29.92,814400,23.3631300972782,23.4802189550995,22.7932976558812,23.3553241734235,1043310.2028071,0.0,1.0
2011-08-16,29.69,30.09,29.22,29.47,765800,23.1757879247641,23.4880248789543,22.8089095035907,23.0040575999595,981049.795321314,0.0,1.0
2011-08-17,29.57,30.09,29.26,29.89,653600,23.0821168385071,23.4880248789543,22.8401331990097,23.3319064018592,837312.805199804,0.0,1.0
2011-08-18,27.4,28.62,27.17,28.62,1123800,21.3882313620255,22.3405540723055,21.2086951133662,22.3405540723055,1439675.84223308,0.0,1.0
2011-08-19,27.1,27.92,26.73,27.0,862300,21.1540536463829,21.7941394024727,20.865234463757,21.0759944078353,1104673.85545256,0.0,1.0
2011-08-22,27.46,28.02,27.32,27.54,781500,21.435066905154,21.8721986410202,21.3257839711875,21.497514295992,1001162.72531158,0.0,1.0
2011-08-23,28.83,28.86,27.3137,27.62,593200,22.5044784732553,22.5278962448195,21.320866239159,21.5599616868301,759935.673262735,0.0,1.0
2011-08-24,28.75,28.94,28.06,28.75,481500,22.4420310824173,22.5903436356576,21.9034223364392,22.4420310824173,616839.22231289,0.0,1.0
2011-08-25,28.1,29.01,27.73,28.85,643700,21.9346460318583,22.6449851026409,21.6458268492324,22.5200903209648,824630.129600846,0.0,1.0
2011-08-26,28.65,29.01,27.5545,27.79,407100,22.3639718438697,22.6449851026409,21.5088328855814,21.6926623923609,521526.993569218,0.0,1.0
2011-08-29,30.01,30.06,28.97,28.99,905600,23.4255774881162,23.46460710739,22.6137614072218,22.6293732549313,1160144.5477187,0.0,1.0
2011-08-30,30.36,30.6,29.66,29.83,734600,23.6987848230326,23.8861269955467,23.1523701531999,23.2850708587307,941080.151009451,0.0,1.0
2011-08-31,31.06,31.21,30.31,30.54,1157300,24.2451994928654,24.3622883506867,23.6597552037588,23.8392914524182,1482591.9667346,0.0,1.0
2011-09-01,30.62,31.67,30.395,30.88,1268500,23.9017388432562,24.7213608480054,23.7261055565243,24.1046928634798,1625047.87851278,0.0,1.0
2011-09-02,28.89,30.1,28.65,29.81,881400,22.5513140163838,23.495830802809,22.3639718438697,23.2694590110212,1129142.45181014,0.0,1.0
2011-09-06,28.37,28.52,27.6101,27.93,547300,22.1454059759366,22.2624948337579,21.5522338222139,21.8019453263274,701134.177303937,0.0,1.0
2011-09-07,30.14,30.225,28.58,28.9,691400,23.527054498228,23.5934048509934,22.3093303768864,22.5591199402386,885737.566577641,0.0,1.0
2011-09-08,29.92,30.61,29.7125,29.96,505600,23.3553241734235,23.8939329194015,23.1933512534373,23.3865478688425,647713.210387118,0.0,1.0
2011-09-09,28.94,30.06,28.66,29.65,575200,22.5903436356576,23.46460710739,22.3717777677245,23.1445642293451,736876.263082814,0.0,1.0
2011-09-12,29.62,29.62,28.2438,28.64,402900,23.1211464577808,23.1211464577808,22.0468952168896,22.356165920015,516146.464527237,0.0,1.0
2011-09-13,31.3,31.49,29.42,29.68,1038400,24.4325416653795,24.5808542186198,22.9650279806858,23.1679820009094,1330271.75171279,0.0,1.0
2011-09-14,31.99,32.18,31.12,31.59,978200,24.9711504113575,25.1194629645978,24.2920350359939,24.6589134571673,1253150.83544438,0.0,1.0
2011-09-15,32.12,32.74,31.943,32.32,637000,25.0726274214693,25.556594700464,24.9344625692402,25.2287458985644,816046.904700544,0.0,1.0
2011-09-16,31.6,32.32,31.15,32.32,756400,24.6667193810221,25.2287458985644,24.3154528075582,25.2287458985644,969007.658894021,0.0,1.0
2011-09-19,31.31,31.615,30.63,31.03,483500,24.4403475892342,24.6784282668042,23.909544767111,24.2217817213011,619401.37899955,0.0,1.0
2011-09-20,30.74,32.23,30.67,31.52,727300,23.9954099295133,25.1584925838716,23.94076846253,24.6042719901841,931728.279103147,0.0,1.0
2011-09-21,29.58,30.96,29.56,30.96,959200,23.0899227623618,24.1671402543179,23.0743109146523,24.1671402543179,1228810.34692113,0.0,1.0
2011-09-22,28.25,28.47,27.0,28.42,1443100,22.0517348896796,22.2234652144841,21.0759944078353,22.1844355952104,1848724.15725801,0.0,1.0
2011-09-23,29.1,29.14,28.04,28.13,700300,22.7152384173336,22.7464621127527,21.8878104887297,21.9580638034225,897139.163833268,0.0,1.0
2011-09-26,29.38,29.44,28.45,28.45,345200,22.9338042852667,22.9806398283953,22.2078533667746,22.2078533667746,442228.244117156,0.0,1.0
2011-09-27,28.84,30.04,28.52,29.57,1455600,22.51228439711,23.4489952596805,22.2624948337579,23.0821168385071,1864737.63654963,0.0,1.0
2011-09-28,27.82,29.08,27.81,28.94,848200,21.7160801639251,22.6996265696241,21.7082742400704,22.5903436356576,1086610.65081162,0.0,1.0
2011-09-29,27.3,28.27,26.62,28.14,1012800,21.310172123478,22.0673467373891,20.7793693013547,21.9658697272773,1297476.14612356,0.0,1.0
2011-09-30,26.46,27.35,26.42,26.88,737500,20.6544745196786,21.3492017427517,20.6232508242596,20.9823233215783,944795.278205105,0.0,1.0
2011-10-03,25.99,27.14,25.81,26.18,1004300,20.2875960985052,21.1852773418019,20.1470894691196,20.4359086517455,1286586.98020527,0.0,1.0
2011-10-04,26.83,26.89,25.46,25.7,1006200,20.9432937023045,20.990129245433,19.8738821342032,20.0612243067173,1289021.02905759,0.0,1.0
2011-10-05,28.11,28.3,26.68,26.88,747700,21.942451955713,22.0907645089533,20.8262048444832,20.9823233215783,957862.27730706,0.0,1.0
2011-10-06,29.07,29.09,27.86,28.05,691700,22.6918206457694,22.7074324934789,21.7473038593442,21.8956164125845,886121.890080637,0.0,1.0
2011-10-07,28.23,29.24,27.98,29.21,636900,22.0361230419701,22.8245213513002,21.8409749456012,22.8011035797359,815918.796866209,0.0,1.0
2011-10-10,28.89,28.94,28.3807,28.91,985200,22.5513140163838,22.5903436356576,22.1537583144612,22.5669258640933,1262118.38384769,0.0,1.0
2011-10-11,30.12,30.32,28.92,28.97,1154400,23.5114426505185,23.6675611276136,22.5747317879481,22.6137614072218,1478876.83953895,0.0,1.0
2011-10-12,29.56,30.65,26.83,30.39,5545100,23.0743109146523,23.9251566148205,20.9432937023045,23.7222025945969,7103707.52159339,0.0,1.0
2011-10-13,30.31,30.39,28.03,29.13,2148500,23.6597552037588,23.7222025945969,21.880004564875,22.7386561888979,2752396.82064226,0.0,1.0
2011-10-14,31.87,32.88,30.5,31.06,1773200,24.8774793251004,25.6658776344306,23.8080677569992,24.2451994928654,2271608.11839091,0.0,1.0
2011-10-17,31.28,31.97,30.97,31.78,1137800,24.41692981767,24.955538563648,24.1749461781726,24.8072260104077,1457610.93903968,0.0,1.0
2011-10-18,31.98,32.19,30.66,31.38,988500,24.9633444875027,25.1272688884526,23.9329625386752,24.4949890562175,1266345.94238067,0.0,1.0
2011-10-19,31.54,32.08,31.25,31.85,1130700,24.6198838378936,25.0414037260503,24.3935120461057,24.8618674773909,1448515.28280205,0.0,1.0
2011-10-20,32.01,32.14,31.2,31.46,913200,24.986762259067,25.0882392691788,24.3544824268319,24.5574364470555,1169880.743128,0.0,1.0
2011-10-21,31.12,32.56,30.61,32.52,1221000,24.2920350359939,25.4160880710785,23.8939329194015,25.3848643756595,1564196.65720465,0.0,1.0
2011-10-24,31.82,31.95,30.95,31.13,978800,24.8384497058267,24.9399267159385,24.1593343304631,24.2998409598487,1253919.48245038,0.0,1.0
2011-10-25,30.68,31.39,30.32,31.37,728800,24.0188277010775,24.5746741048508,23.7369900878967,24.5590164596741,930919.038941977,0.09,1.0
2011-10-26,31.29,31.51,30.4,31.11,730900,24.4963858789673,24.6686199759111,23.7996206686035,24.3554670723769,933601.434635962,0.0,1.0
2011-10-27,33.55,33.8,31.76,32.42,1203000,26.2656997839358,26.4614203486447,24.86434054062,25.3810428314515,1536629.53327003,0.0,1.0
2011-10-28,33.43,33.81,33.13,33.44,791100,26.1717539128755,26.4692491712331,25.9368892352249,26.1795827354639,1010496.77786361,0.0,1.0
2011-10-31,33.6,33.88,32.69,32.92,996300,26.3048438968776,26.5240509293516,25.5924210413372,25.7724839608694,1272605.15710468,0.0,1.0
2011-11-01,32.88,33.3,32.08,32.37,1130500,25.7411686705159,26.0699792192269,25.1148628634474,25.3418987185098,1444023.01526332,0.0,1.0
2011-11-02,32.89,33.67,32.59,33.39,1078100,25.7489974931043,26.3596456549961,25.5141328154536,26.1404386225221,1377090.85604191,0.0,1.0
2011-11-03,33.13,33.475,31.96,33.2,1297300,25.9368892352249,26.2069836145231,25.0209169923871,25.9916909933433,1657081.8732429,0.0,1.0
2011-11-04,33.33,33.51,32.26,32.88,568400,26.093465686992,26.2343844935824,25.2557816700378,25.7411686705159,726035.101172638,0.0,1.0
2011-11-07,33.2,33.33,32.28,33.19,357100,25.9916909933433,26.093465686992,25.2714393152146,25.983862170755,456135.001106175,0.0,1.0
2011-11-08,33.77,33.845,32.606,33.34,563300,26.4379338808797,26.4966500502923,25.526658931595,26.1012945095803,719520.711630096,0.0,1.0
2011-11-09,32.11,33.35,32.0,32.85,505100,25.1383493312125,26.1091233321687,25.0522322827406,25.7176822027509,645180.030968156,0.0,1.0
2011-11-10,32.33,32.72,31.9715,32.69,323100,25.3105834281563,25.6159075091022,25.0299201383638,25.5924210413372,412705.737489233,0.0,1.0
2011-11-11,33.89,34.16,32.94,32.97,729700,26.5318797519399,26.7432579618256,25.7881416060461,25.8116280738111,932068.637096543,0.0,1.0
2011-11-14,33.54,34.3999,33.4401,33.86,659100,26.2578709613475,26.9310714157202,26.1796610236898,26.5083932841749,841889.048527244,0.0,1.0
2011-11-15,34.3,34.42,33.13,33.4,666100,26.8528614780626,26.9468073491228,25.9368892352249,26.1482674451105,850830.367507202,0.0,1.0
2011-11-16,33.9,34.78,33.79,34.0,460600,26.5397085745283,27.2286449623037,26.4535915260564,26.6179968004119,588338.788881276,0.0,1.0
2011-11-17,32.68,33.93,32.53,33.77,922000,25.5845922187488,26.5631950422934,25.4671598799235,26.4379338808797,1177699.44278883,0.0,1.0
2011-11-18,32.21,33.19,31.91,32.68,636200,25.2166375570961,25.983862170755,24.9817728794454,25.5845922187488,812638.162149951,0.0,1.0
2011-11-21,31.25,31.94,30.86,31.68,906800,24.4650705886138,25.0052593472104,24.1597465076679,24.8017099599132,1158284.0072895,0.0,1.0
2011-11-22,30.95,31.34,30.28,31.13,983400,24.2302059109632,24.5355299919091,23.7056747975433,24.3711247175536,1256127.5835559,0.0,1.0
2011-11-23,29.85,30.91,29.84,30.64,610900,23.3690354262439,24.1988906206097,23.3612066036556,23.9875124107241,780321.680693817,0.0,1.0
2011-11-25,29.8,30.655,29.68,29.68,316200,23.3298913133022,23.9992556446066,23.2359454422419,23.2359454422419,403892.151637558,0.0,1.0
2011-11-28,31.61,31.62,30.73,30.73,622000,24.7469082017947,24.754737024383,24.0579718140193,24.0579718140193,794500.057933464,0.0,1.0
2011-11-29,30.5,31.68,30.37,31.65,776600,23.8779088944871,24.8017099599132,23.7761342008385,24.7782234921481,991975.474262265,0.0,1.0
2011-11-30,33.03,33.08,31.522,31.66,970800,25.8586010093413,25.8977451222831,24.6780145630171,24.7860523147365,1240033.20939197,0.0,1.0
2011-12-01,32.19,33.28,32.19,32.87,533400,25.2009799119193,26.0543215740502,25.2009799119193,25.7333398479276,681328.506272847,0.0,1.0
2011-12-02,32.74,32.89,32.36,32.77,449200,25.631565154279,25.7489974931043,25.3340698959214,25.655051622044,573777.212256771,0.0,1.0
2011-12-05,33.83,34.09,33.12,33.37,766100,26.4849068164098,26.6884562037071,25.9290604126365,26.1247809773454,978563.495792327,0.0,1.0
2011-12-06,32.57,33.15,32.29,32.34,1182100,25.4984751702769,25.9525468804016,25.2792681378029,25.3184122507447,1509933.30945844,0.0,1.0
2011-12-07,32.39,32.55,31.72,32.43,639700,25.3575563636865,25.4828175251002,24.8330252502666,25.3888716540399,817108.821639931,0.0,1.0
2011-12-08,31.28,32.28,31.22,32.28,713200,24.4885570563789,25.2714393152146,24.4415841208488,25.2714393152146,910992.670929497,0.0,1.0
2011-12-09,32.22,32.35,31.0,31.28,731000,25.2244663796844,25.3262410733331,24.2693500239049,24.4885570563789,933729.167764249,0.0,1.0
2011-12-12,30.46,31.96,29.67,31.96,2761100,23.8465936041337,25.0209169923871,23.2281166196535,25.0209169923871,3526839.40508053,0.0,1.0
2011-12-13,28.59,30.84,28.15,30.26,2478400,22.382603780111,24.1440888624912,22.0381355862233,23.6900171523666,3165737.85141849,0.0,1.0
2011-12-14,28.35,28.49,27.15,27.64,1976000,22.1947120379905,22.3043155542275,21.2552533273877,21.6388656342172,2524006.61491403,0.0,1.0
2011-12-15,28.38,28.81,28.03,28.76,875200,22.2181985057555,22.5548378770549,21.9441897151631,22.5156937641131,1117920.3387514,0.0,1.0
2011-12-16,28.6,29.25,28.19,28.5,863000,22.3904326026994,22.8993060709426,22.0694508765768,22.3121443768158,1102336.89710061,0.0,1.0
2011-12-19,27.84,28.72,27.71,28.51,671300,21.7954420859843,22.4843784737597,21.6936673923357,22.3199731994042,857472.49017803,0.0,1.0
2011-12-20,30.27,30.61,28.68,28.68,2300800,23.6978459749549,23.964025942959,22.4530631834062,22.4530631834062,2938883.81558411,0.0,1.0
2011-12-21,29.81,30.08,29.24,30.0,847800,23.3377201358905,23.5490983457761,22.8914772483542,23.4864677650693,1082921.46160127,0.0,1.0
2011-12-22,30.37,30.69,29.87,29.87,698400,23.7761342008385,24.0266565236659,23.3846930714207,23.3846930714207,892088.167943298,0.0,1.0
2011-12-23,30.59,30.645,30.13,30.51,513300,23.9483682977823,23.9914268220183,23.5882424587179,23.8857377170755,655654.147487537,0.0,1.0
2011-12-27,30.58,30.87,30.37,30.58,346100,23.940539475194,24.1675753302563,23.7761342008385,23.940539475194,442084.35699481,0.0,1.0
2011-12-28,29.87,30.5,29.7,30.5,348700,23.3846930714207,23.8779088944871,23.2516030874186,23.8779088944871,445405.418330223,0.0,1.0
2011-12-29,30.06,30.23,29.83,29.97,452600,23.5334407005994,23.6665306846015,23.3533777810672,23.4629812973042,578120.138618467,0.0,1.0
2011-12-30,30.16,30.56,29.95,30.06,642000,23.611728926483,23.9248818300172,23.4473236521275,23.5334407005994,820046.683590489,0.0,1.0
2012-01-03,30.2,31.28,30.03,30.91,867800,23.6430442168364,24.4885570563789,23.5099542328344,24.1988906206097,1108468.0872583,0.0,1.0
2012-01-04,29.01,29.46,27.68,29.01,1782200,22.711414328822,23.063711345298,21.6701809245706,22.711414328822,2276459.81229746,0.0,1.0
2012-01-05,29.42,29.69,28.8,28.98,583900,23.0323960549446,23.2437742648302,22.5470090544665,22.6879278610569,745833.736056833,0.0,1.0
2012-01-06,29.02,29.79,28.88,29.52,881600,22.7192431514104,23.3220624907138,22.6096396351734,23.1106842808282,1126095.25896164,0.0,1.0
2012-01-09,29.29,29.42,28.91,29.02,931100,22.930621361296,23.0323960549446,22.6331261029384,22.7192431514104,1189323.15746278,0.0,1.0
2012-01-10,29.69,30.2,29.55,29.76,535600,23.2437742648302,23.6430442168364,23.1341707485932,23.2985760229487,684138.63509512,0.0,1.0
2012-01-11,30.46,30.65,29.45,29.45,1374000,23.8465936041337,23.9953412333125,23.0558825227097,23.0558825227097,1755053.18263759,0.0,1.0
2012-01-12,31.53,31.72,30.69,30.72,1017000,24.6842776210878,24.8330252502666,24.0266565236659,24.050142991431,1299045.9146597,0.0,1.0
2012-01-13,31.35,31.47,30.89,31.3,822500,24.5433588144974,24.6373046855577,24.183232975433,24.5042147015556,1050604.98014514,0.0,1.0
2012-01-17,31.32,32.44,31.02,31.93,1507700,24.5198723467323,25.3967004766283,24.2850076690816,24.9974305246221,1925832.3751548,0.0,1.0
2012-01-18,33.98,34.32,31.171,31.75,3181400,26.6023391552351,26.8685191232393,24.4032228901658,24.8565117180317,4063701.74326291,0.0,1.0
2012-01-19,34.02,34.12,33.22,33.6,1254900,26.6336544455886,26.7119426714721,26.0073486385201,26.3048438968776,1602923.02685001,0.0,1.0
2012-01-20,33.91,34.18,33.78,33.99,790700,26.5475373971166,26.7589156070023,26.445762703468,26.6101679778235,1009985.84535047,0.0,1.0
2012-01-23,34.99,35.21,33.92,34.05,1417400,27.3930502366591,27.565284333603,26.555366219705,26.6571409133536,1810489.36031334,0.0,1.0
2012-01-24,35.26,35.33,34.5,34.81,772600,27.6044284465448,27.6592302046633,27.0094379298297,27.2521314300687,986866.149130859,0.0,1.0
2012-01-25,35.46,35.57,34.6,35.13,652400,27.7610048983119,27.8471219467838,27.0877261557132,27.5026537528961,833330.928932142,0.0,1.0
2012-01-26,34.97,36.0,34.8,35.69,740500,27.3773925914824,28.1837613180831,27.2443026074804,27.9410678178441,945863.814951336,0.0,1.0
2012-01-27,35.15,35.36,34.58,34.64,567200,27.5183113980728,27.6827166724283,27.0720685105365,27.1190414460667,724502.303633219,0.0,1.0
2012-01-30,35.26,35.41,34.484,34.8,837100,27.6044284465448,27.7218607853701,26.9969118136883,27.2443026074804,1069254.01687476,0.0,1.0
2012-01-31,34.63,35.67,34.63,35.51,841700,27.1816720267735,27.9979855961597,27.1816720267735,27.8723988931772,1072342.82612525,0.09,1.0
2012-02-01,35.22,35.65,34.79,34.93,967200,27.6447729940215,27.9822872582869,27.307258729756,27.4171470948657,1232232.3647717,0.0,1.0
2012-02-02,35.74,35.97,35.38,35.55,648700,28.0529297787146,28.2334606642519,27.770359697004,27.9037955689229,826456.922071343,0.0,1.0
2012-02-03,36.965,37.09,35.99,36.31,874600,29.0144529734243,29.1125675851294,28.2491590021247,28.5003324080897,1114258.09163496,0.0,1.0
2012-02-06,36.73,36.92,36.43,36.64,657700,28.8299975034188,28.9791317132105,28.5945224353266,28.7593549829911,837923.10412567,0.0,1.0
2012-02-07,37.11,37.22,36.55,36.71,676300,29.1282659230022,29.2146067813026,28.6887124625635,28.814299165546,861619.88037128,0.0,1.0
2012-02-08,37.35,37.66,36.95,37.08,808800,29.3166459774759,29.5599702145045,29.0026792200197,29.104718416193,1030427.56061554,0.0,1.0
2012-02-09,37.5,37.54,36.91,37.37,771100,29.434383511522,29.4657801872676,28.9712825442741,29.3323443153487,982396.998010195,0.0,1.0
2012-02-10,37.11,37.29,36.88,37.18,538000,29.1282659230022,29.2695509638575,28.9477350374648,29.183210105557,685422.882803118,0.0,1.0
2012-02-13,37.57,37.68,36.89,37.34,564900,29.4893276940769,29.5756685523773,28.9555842064013,29.3087968085395,719694.026943273,0.0,1.0
2012-02-14,37.49,37.73,37.16,37.27,695400,29.4265343425856,29.6149143970593,29.1675117676842,29.2538526259847,885953.66673102,0.0,1.0
2012-02-15,37.88,38.13,37.37,37.91,1106500,29.7326519311054,29.9288811545156,29.3323443153487,29.7561994379146,1409703.38256813,0.0,1.0
2012-02-16,38.37,38.48,37.56,37.7101,802800,30.1172612089893,30.2036020672898,29.4814785251404,29.5992945508759,1022783.43924599,0.0,1.0
2012-02-17,38.4,38.83,38.11,38.45,748000,30.1408087157985,30.478322980064,29.9131828166428,30.1800545604806,952967.130737423,0.0,1.0
2012-02-21,38.42,38.6,38.15,38.26,847100,30.1565070536714,30.2977920945267,29.9445794923884,30.0309203506889,1079222.53535785,0.0,1.0
2012-02-22,38.41,38.95,38.13,38.39,698100,30.1486578847349,30.5725130073009,29.9288811545156,30.1329595468621,889393.521347319,0.0,1.0
2012-02-23,37.94,38.76,37.93,38.22,741100,29.7797469447239,30.4233787975092,29.7718977757875,29.9995236749432,944176.391162436,0.0,1.0
2012-02-24,37.61,38.33,37.455,38.03,739000,29.5207243698225,30.0858645332437,29.3990622513082,29.8503894651515,941500.948683093,0.0,1.0
2012-02-27,37.26,37.56,36.92,37.25,711400,29.2460034570483,29.4814785251404,28.9791317132105,29.2381542881119,906337.990383156,0.0,1.0
2012-02-28,37.36,37.77,37.21,37.36,457200,29.3244951464123,29.646311072805,29.2067576123662,29.3244951464123,582482.048359826,0.0,1.0
2012-02-29,35.25,37.85,34.98,37.56,2219600,27.6683205008307,29.7091044242962,27.4563929395477,29.4814785251404,2827815.29864275,0.0,1.0
2012-03-01,33.32,34.49,32.7,34.47,4395900,26.1534308961044,27.0717836616638,25.6667824220472,27.056085323791,5600465.5214019,0.0,1.0
2012-03-02,32.88,33.45,32.68,32.97,1234500,25.8080674629025,26.2554700922776,25.6510840841744,25.8787099833302,1572777.97178522,0.0,1.0
2012-03-05,32.43,32.87,32.12,32.74,867100,25.4548548607642,25.8002182939661,25.2115306237357,25.6981790977928,1104702.93992302,0.0,1.0
2012-03-06,31.37,32.31,31.29,32.05,1169500,24.6228429535052,25.3606648335274,24.560049602014,25.1565864411808,1489966.65694842,0.0,1.0
2012-03-07,31.39,31.67,31.17,31.63,1242900,24.638541291378,24.8583180215974,24.4658595747771,24.8269213458518,1583479.7417026,0.0,1.0
2012-03-08,31.73,32.03,31.5,31.61,1403000,24.9054130352158,25.140888103308,24.7248821496785,24.811223007979,1787450.3802468,0.0,1.0
2012-03-09,32.5,32.84,31.59,31.72,2367200,25.5097990433191,25.7766707871569,24.7955246701061,24.8975638662794,3015860.68433372,0.0,1.0
2012-03-12,31.68,32.31,31.3,32.04,781800,24.8661671905338,25.3606648335274,24.5678987709504,25.1487372722444,996029.014452562,0.0,1.0
2012-03-13,31.3,32.0,31.11,31.82,1835300,24.5678987709504,25.1173405964988,24.4187645611587,24.9760555556435,2338209.32492298,0.0,1.0
2012-03-14,31.17,31.42,30.78,31.22,1636700,24.4658595747771,24.6620887981872,24.1597419862573,24.5051054194591,2085188.90759083,0.0,1.0
2012-03-15,32.3,32.95,31.17,31.58,3890500,25.352815664591,25.8630116454573,24.4658595747771,24.7876755011697,4956575.69804002,0.0,1.0
2012-03-16,30.6,32.06,30.32,31.92,3140300,24.018456945402,25.1644356101172,23.7986802151826,25.0545472450075,4000805.72280043,0.0,1.0
2012-03-19,31.45,31.77,29.99,30.43,2445900,24.6856363049965,24.9368097109614,23.5396576402812,23.8850210734831,3116126.07629767,0.0,1.0
2012-03-20,30.97,31.39,30.86,31.26,1393300,24.308876196049,24.638541291378,24.2225353377485,24.5365020952047,1775092.38403268,0.0,1.0
2012-03-21,31.11,31.23,30.55,31.03,1078200,24.4187645611587,24.5129545883955,23.9792111007199,24.3559712096674,1373648.6101084,0.0,1.0
2012-03-22,30.38,31.06,30.29,30.84,1051500,23.845775228801,24.3795187164766,23.7751327083734,24.2068369998757,1339632.2700139,0.0,1.0
2012-03-23,30.38,30.57,30.15,30.48,1320300,23.845775228801,23.9949094385927,23.6652443432637,23.9242669181651,1682088.90736981,0.0,1.0
2012-03-26,30.89,31.04,30.43,30.72,1158800,24.2460828445577,24.3638203786038,23.8850210734831,24.1126469726388,1476334.64050605,0.0,1.0
2012-03-27,31.2,31.59,30.9476,31.18,1284400,24.4894070815863,24.7955246701061,24.2912940576314,24.4737087437135,1636351.58117533,0.0,1.0
2012-03-28,30.87,31.44,30.56,31.09,943700,24.2303845066849,24.6777871360601,23.9870602696563,24.4030662232858,1202292.88940763,0.0,1.0
2012-03-29,31.15,31.31,30.52,30.55,1130100,24.4501612369043,24.5757479398868,23.9556635939107,23.9792111007199,1439770.25995503,0.0,1.0
2012-03-30,31.19,31.49,30.78,31.25,1095100,24.4815579126499,24.7170329807421,24.1597419862573,24.5286529262683,1395179.55196598,0.0,1.0
2012-04-02,30.93,31.38,30.71,31.06,1248700,24.2774795203034,24.6306921224416,24.1047978037024,24.3795187164766,1590869.05902649,0.0,1.0
2012-04-03,30.67,31.35,30.49,31.02,694800,24.0734011279568,24.6071446156324,23.9321160871015,24.348122040731,885189.254594065,0.0,1.0
2012-04-04,30.13,30.44,30.0,30.41,717100,23.6495460053909,23.8928702424195,23.5475068092176,23.8693227356103,913599.905684231,0.0,1.0
2012-04-05,29.26,29.85,28.99,29.6,1497200,22.9666683079236,23.4297692751715,22.7547407466406,23.2335400517614,1907463.08574875,0.0,1.0
2012-04-09,28.78,29.04,28.5,28.7,1050500,22.5899081989761,22.7939865913226,22.3701314687567,22.5271148474848,1338358.24978564,0.0,1.0
2012-04-10,28.47,29.1,28.395,28.88,1368200,22.3465839619475,22.8410816049411,22.2877151949245,22.6683998883402,1743114.4763034,0.0,1.0
2012-04-11,30.73,31.19,28.19,28.5,3603300,24.1204961415752,24.4815579126499,22.1268072317281,22.3701314687567,4590677.08848417,0.0,1.0
2012-04-12,30.65,31.04,30.26,30.95,1397600,24.057702790084,24.3638203786038,23.7515852015642,24.2931778581762,1780570.6710142,0.0,1.0
2012-04-13,29.87,30.52,29.73,30.49,915600,23.4454676130443,23.9556635939107,23.3355792479346,23.9321160871015,1166492.92099356,0.0,1.0
2012-04-16,29.51,30.02,29.21,30.01,1104000,23.1628975313337,23.5632051470904,22.9274224632415,23.555355978154,1406518.33199748,0.0,1.0
2012-04-17,30.24,30.47,29.67,29.79,1011300,23.7358868636913,23.9164177492287,23.2884842343162,23.3826742615531,1288416.65683791,0.0,1.0
2012-04-18,30.04,30.23,29.78,30.2,845100,23.5789034849632,23.7280376947549,23.3748250926167,23.7044901879457,1076674.49490133,0.0,1.0
2012-04-19,30.28,30.75,29.88,29.95,953300,23.767283539437,24.1361944794481,23.4533167819807,23.5082609645356,1214523.48359891,0.0,1.0
2012-04-20,29.74,30.62,29.65,30.62,1221600,23.3434284168711,24.0341552832748,23.2727858964434,24.0341552832748,1556343.11084068,0.0,1.0
2012-04-23,29.73,29.87,29.01,29.3,1096700,23.3355792479346,23.4454676130443,22.7704390845134,22.9980649836692,1397217.98433119,0.0,1.0
2012-04-24,29.55,29.86,29.16,29.59,1441400,23.264936727507,23.5090020535824,22.9578868011541,23.2964290276458,1830796.72637322,0.09,1.0
2012-04-25,30.26,30.89,29.86,29.99,1315400,23.8239250549699,24.3199287821554,23.5090020535824,23.6113520290333,1670757.60640443,0.0,1.0
2012-04-26,30.37,30.75,30.14,30.28,1065600,23.9105288803515,24.2097057316697,23.7294481545537,23.8396712050393,1353473.70030755,0.0,1.0
2012-04-27,30.62,30.65,29.86,30.36,735600,24.1073557562188,24.1309749813228,23.5090020535824,23.9026558053168,934323.624198794,0.0,1.0
2012-04-30,30.52,30.63,30.21,30.53,557400,24.0286250058719,24.1152288312534,23.7845596797965,24.0364980809066,707982.583100065,0.0,1.0
2012-05-01,31.07,31.52,30.48,30.48,1004200,24.4616441327798,24.8159325093408,23.9971327057331,23.9971327057331,1275486.38311641,0.0,1.0
2012-05-02,30.93,31.005,30.59,30.83,715700,24.3514210822941,24.4104691450543,24.0837365311147,24.2726903319472,909047.604457692,0.0,1.0
2012-05-03,30.4,30.97,30.04,30.78,886400,23.9341481054556,24.3829133824329,23.6507174042068,24.2333249567738,1125862.50746304,0.0,1.0
2012-05-04,29.65,30.25,29.52,30.14,1146600,23.3436674778539,23.8160519799353,23.2413175024029,23.7294481545537,1456355.99171607,0.0,1.0
2012-05-07,29.27,29.83,29.08,29.49,1078600,23.0444906265357,23.4853828284783,22.8949022008766,23.2176982772989,1369985.67300275,0.0,1.0
2012-05-08,30.19,30.31,28.91,29.13,1198200,23.7688135297271,23.8632904301434,22.7610599252869,22.93426757605,1521895.82179853,0.0,1.0
2012-05-09,30.7,30.99,29.58,29.75,1098700,24.1703403564963,24.3986595325023,23.2885559526111,23.4223982282008,1395515.72309301,0.0,1.0
2012-05-10,30.32,31.03,30.01,31.01,718000,23.8711635051781,24.430151832641,23.6270981791027,24.4144056825716,911968.953472994,0.0,1.0
2012-05-11,30.24,30.81,29.99,29.99,621100,23.8081789049006,24.2569441818779,23.6113520290333,23.6113520290333,788891.249306513,0.0,1.0
2012-05-14,29.72,30.19,29.64,29.95,621500,23.3987790030967,23.7688135297271,23.3357944028192,23.5798597288946,789399.310004828,0.0,1.0
2012-05-15,30.3,30.68,29.75,29.81,783900,23.8554173551087,24.1545942064269,23.4223982282008,23.4696366784089,995671.953520168,0.0,1.0
2012-05-16,29.63,30.59,29.63,30.53,809900,23.3279213277845,24.0837365311147,23.3279213277845,24.0364980809066,1028695.89891056,0.0,1.0
2012-05-17,29.2,29.75,29.13,29.69,729700,22.9893791012929,23.4223982282008,22.93426757605,23.3751597779926,926829.728898668,0.0,1.0
2012-05-18,28.66,29.69,28.64,29.2,865500,22.5642330494196,23.3751597779926,22.5484868993503,22.9893791012929,1099316.33597615,0.0,1.0
2012-05-21,29.71,29.92,28.61,28.78,792100,23.390905928062,23.5562405037905,22.5248676742462,22.6587099498359,1006087.1978356,0.0,1.0
2012-05-22,29.76,30.02,29.25,29.65,799700,23.4302713032355,23.6349712541374,23.0287444764663,23.3436674778539,1015740.35110356,0.0,1.0
2012-05-23,30.37,30.5,29.33,29.55,713000,23.9105288803515,24.0128788558025,23.0917290767438,23.264936727507,905618.194744075,0.0,1.0
2012-05-24,29.8,30.45,29.51,30.42,982300,23.4617636033742,23.973513480629,23.2334444273682,23.949894255525,1247670.05988374,0.0,1.0
2012-05-25,30.09,30.28,29.82,29.91,476900,23.6900827793802,23.8396712050393,23.4775097534436,23.5483674287558,605735.367564445,0.0,1.0
2012-05-29,30.79,30.86,30.235,30.5,764300,24.2411980318085,24.2963095570513,23.8042423673832,24.0128788558025,970776.979302798,0.0,1.0
2012-05-30,29.17,30.38,29.16,30.36,821400,22.9657598761888,23.9184019553862,22.9578868011541,23.9026558053168,1043302.64398707,0.0,1.0
2012-05-31,29.23,29.48,28.61,29.31,769700,23.0129983263969,23.2098252022642,22.5248676742462,23.0759829266745,977635.798730035,0.0,1.0
2012-06-01,28.32,28.79,28.22,28.56,607000,22.2965484982402,22.6665830248706,22.2178177478933,22.4855022990728,770982.109690958,0.0,1.0
2012-06-04,28.02,28.41,27.49,27.7,642400,22.0603562471995,22.3674061735524,21.643083270361,21.8084178460895,815945.481491717,0.0,1.0
2012-06-05,28.8,28.85,27.98,28.0,575500,22.6744560999053,22.7138214750787,22.0288639470608,22.0446100971302,730972.329698758,0.0,1.0
2012-06-06,29.63,29.72,28.99,29.11,594400,23.3279213277845,23.3987790030967,22.8240445255644,22.9185214259807,754978.197694079,0.0,1.0
2012-06-07,29.8,30.24,29.43,30.07,812500,23.4617636033742,23.8081789049006,23.1704598270907,23.6743366293108,1031998.2934496,0.0,1.0
2012-06-08,29.75,30.11,29.6,29.69,470700,23.4223982282008,23.7058289294496,23.3043021026804,23.3751597779926,597860.426740583,0.0,1.0
2012-06-11,28.65,30.16,28.63,30.16,563600,22.556359974385,23.745194304623,22.5406138243156,23.745194304623,715857.523923926,0.0,1.0
2012-06-12,29.33,29.33,28.47,28.71,588600,23.0917290767438,23.0917290767438,22.4146446237606,22.6035984245931,747611.317568531,0.0,1.0
2012-06-13,28.93,29.59,28.82,29.29,450700,22.7768060753563,23.2964290276458,22.6902022499747,23.0602367766051,572457.3918249,0.0,1.0
2012-06-14,28.88,29.1,28.34,29.1,581800,22.7374407001828,22.910648350946,22.3122946483096,22.910648350946,738974.285697199,0.0,1.0
2012-06-15,29.32,29.4,28.72,29.0,581900,23.0838560017091,23.1468406019867,22.6114714996278,22.8319176005991,739101.300871778,0.0,1.0
2012-06-18,29.8,29.845,28.93,29.21,474200,23.4617636033742,23.4971924410303,22.7768060753563,22.9972521763276,602305.957850828,0.0,1.0
2012-06-19,30.62,30.79,29.53,29.98,610400,24.1073557562188,24.2411980318085,23.2491905774376,23.6034789539986,775300.625626623,0.0,1.0
2012-06-20,30.7,31.03,29.9,30.46,866000,24.1703403564963,24.430151832641,23.5404943537211,23.9813865556637,1099951.41184904,0.0,1.0
2012-06-21,29.02,30.66,28.99,30.66,500300,22.8476637506685,24.1388480563575,22.8240445255644,24.1388480563575,635456.918415792,0.0,1.0
2012-06-22,29.57,29.68,28.92,29.12,488900,23.2806828775764,23.367286702958,22.7689330003216,22.9263945010154,620977.188513853,0.0,1.0
2012-06-25,29.26,29.44,28.66,29.1,636500,23.036617551501,23.1783329021254,22.5642330494196,22.910648350946,808451.58619159,0.0,1.0
2012-06-26,29.53,30.41,29.24,29.46,933100,23.2491905774376,23.9420211804903,23.0208714014316,23.1940790521948,1185178.59399116,0.0,1.0
2012-06-27,29.84,30.21,29.52,29.66,712300,23.493255903513,23.7845596797965,23.2413175024029,23.3515405528886,904729.088522025,0.0,1.0
2012-06-28,29.52,29.71,29.1,29.6,725800,23.2413175024029,23.390905928062,22.910648350946,23.3043021026804,921876.137090112,0.0,1.0
2012-06-29,30.19,30.79,30.13,30.3,1092800,23.7688135297271,24.2411980318085,23.721575079519,23.8554173551087,1388021.82779288,0.0,1.0
2012-07-02,29.55,30.195,29.15,30.1,858700,23.264936727507,23.7727500672445,22.9500137261194,23.6979558544149,1090679.30410482,0.0,1.0
2012-07-03,29.52,29.58,28.65,28.69,590000,23.2413175024029,23.2885559526111,22.556359974385,22.5878522745237,749389.530012629,0.0,1.0
2012-07-05,29.4,29.77,29.08,29.43,664600,23.1468406019867,23.4381443782702,22.8949022008766,23.1704598270907,844142.850248122,0.0,1.0
2012-07-06,28.4,29.09,28.0,29.07,1197500,22.3595330985177,22.9027752759113,22.0446100971302,22.8870291258419,1521006.71557648,0.0,1.0
2012-07-09,27.75,28.4,27.12,28.28,1970800,21.8477832212629,22.3595330985177,21.3517794940775,22.2650561981015,2503215.06059134,0.0,1.0
2012-07-10,27.19,28.07,27.13,27.81,2326500,21.4068910193203,22.099721622373,21.3596525691122,21.8950216714711,2955008.03656675,0.0,1.0
2012-07-11,23.01,24.79,22.5801,24.028,7513600,18.1159456548202,19.5173530109949,17.7774821590789,18.9174246933515,9543412.15712351,0.0,1.0
2012-07-12,21.98,22.54,21.61,22.16,3406200,17.3050189262472,17.7459111281898,17.0137151499637,17.4467342768716,4326390.87648985,0.0,1.0
2012-07-13,21.58,22.23,21.51,21.93,1761700,16.9900959248596,17.5018458021144,16.9349843996168,17.2656535510737,2237626.33054788,0.0,1.0
2012-07-16,21.46,21.68,21.11,21.57,1634300,16.8956190244433,17.0688266752065,16.6200613982292,16.9822228498249,2075808.99813498,0.0,1.0
2012-07-17,21.4,21.64,21.16,21.57,1055200,16.8483805742352,17.0373343750677,16.6594267734026,16.9822228498249,1340264.1221514,0.0,1.0
2012-07-18,21.72,21.9,21.23,21.39,1151000,17.1003189753452,17.2420343259697,16.7145382986455,16.8405074992005,1461944.65939752,0.0,1.0
2012-07-19,21.97,22.11,21.72,21.82,1008200,17.2971458512125,17.4073689016981,17.1003189753452,17.1790497256921,1280566.99009954,0.0,1.0
2012-07-20,21.665,21.91,21.59,21.71,1032800,17.0570170626545,17.2499074010043,16.9979689998943,17.0924459003106,1311812.72304583,0.0,1.0
2012-07-23,21.39,21.53,21.1,21.27,950100,16.8405074992005,16.9507305496861,16.6121883231945,16.7460305987842,1206771.17366949,0.0,1.0
2012-07-24,20.79,21.4199,20.69,21.34,1098000,16.4389806724313,16.9370525303229,16.3599090963254,16.8738743410142,1388615.29524652,0.09,1.0
2012-07-25,20.75,21.06,20.72,20.92,1178000,16.407352041989,16.6524739279175,16.3836305691572,16.5417737213691,1489789.45154862,0.0,1.0
2012-07-26,20.5,21.18,20.35,21.0,1447900,16.209673101724,16.7473598192446,16.0910657375651,16.6050309822539,1831125.76137289,0.0,1.0
2012-07-27,20.98,21.07,20.3,20.66,1797700,16.5892166670327,16.6603810855281,16.0515299495121,16.3361876234936,2273509.75980388,0.0,1.0
2012-07-30,20.77,21.18,20.7,20.94,890200,16.4231663572101,16.7473598192446,16.367816253936,16.5575880365903,1125815.42425178,0.0,1.0
2012-07-31,21.58,21.845,20.805,20.82,1499100,17.0636461236685,17.2731858003493,16.4508414088472,16.4627021452631,1895877.22140624,0.0,1.0
2012-08-01,20.91,21.67,20.39,21.63,1291000,16.5338665637585,17.1348105421639,16.1226943680075,17.1031819117215,1632697.94732537,0.0,1.0
2012-08-02,20.8,21.19,20.56,20.83,1326700,16.4468878300419,16.7552669768552,16.2571160473876,16.4706093028737,1677846.91457519,0.0,1.0
2012-08-03,20.9,21.48,20.84,21.19,772300,16.5259594061479,16.9845745475625,16.4785164604843,16.7552669768552,976710.011401534,0.0,1.0
2012-08-06,21.28,21.38,20.84,20.99,833600,16.8264313953506,16.9055029714566,16.4785164604843,16.5971238246433,1054234.70866803,0.0,1.0
2012-08-07,22.4,22.53,21.26,21.44,718800,17.7120330477375,17.8148260966752,16.8106170801294,16.9529459171202,909049.794374493,0.0,1.0
2012-08-08,22.08,22.65,21.96,22.37,721400,17.4590040041984,17.9097119880024,17.3641181128712,17.6883115749057,912337.954454311,0.0,1.0
2012-08-09,22.56,22.78,21.93,22.14,566200,17.838547569507,18.0125050369402,17.3403966400394,17.5064469498619,716060.091228213,0.0,1.0
2012-08-10,22.22,22.58,22.04,22.57,588800,17.5697042107467,17.8543618847282,17.427375373756,17.8464547271176,744641.79038356,0.0,1.0
2012-08-13,21.84,22.22,21.4,22.22,661400,17.269232221544,17.5697042107467,16.9213172866778,17.5697042107467,836457.337227729,0.0,1.0
2012-08-14,21.31,21.94,21.19,21.94,761200,16.8501528681824,17.34830379765,16.7552669768552,17.34830379765,962672.097214614,0.0,1.0
2012-08-15,21.82,22.06,21.03,21.35,628600,17.2534179063228,17.4431896889772,16.6287524550857,16.8817814986248,794975.933143863,0.0,1.0
2012-08-16,22.62,22.9,21.92,21.92,1085300,17.8859905151706,18.1073909282673,17.3324894824288,17.3324894824288,1372553.89793355,0.0,1.0
2012-08-17,22.74,22.83,22.37,22.57,521700,17.9808764064978,18.0520408249931,17.6883115749057,17.8464547271176,659781.96678516,0.0,1.0
2012-08-20,22.36,22.87,22.2701,22.65,429100,17.6804044172951,18.0836694554355,17.6093190703758,17.9097119880024,542672.880865464,0.0,1.0
2012-08-21,23.12,23.45,22.32,22.53,1244400,18.2813483957005,18.5422845968502,17.6487757868527,17.8148260966752,1573764.00127938,0.0,1.0
2012-08-22,22.88,23.35,22.79,22.99,795600,18.0915766130461,18.4632130207442,18.0204121945508,18.1785553467627,1006176.98442453,0.0,1.0
2012-08-23,21.235,21.57,20.63,21.32,2677500,16.7908491861029,17.0557389660579,16.3124661506618,16.858060025793,3386172.54373638,0.0,1.0
2012-08-24,20.98,21.21,20.74,21.16,970200,16.5892166670327,16.7710812920764,16.3994448843784,16.7315455040234,1226989.58055389,0.0,1.0
2012-08-27,20.91,21.27,20.77,21.12,733400,16.5338665637585,16.81852423774,16.4231663572101,16.699916873581,927514.077899631,0.0,1.0
2012-08-28,20.79,21.12,20.3199,20.91,1723400,16.4389806724313,16.699916873581,16.0672651931572,16.5338665637585,2179544.2621383,0.0,1.0
2012-08-29,21.06,21.12,20.25,20.83,946600,16.6524739279175,16.699916873581,16.0119941614591,16.4706093028737,1197143.20444476,0.0,1.0
2012-08-30,20.66,21.06,20.54,20.69,1625400,16.3361876234936,16.6524739279175,16.2413017321664,16.3599090963254,2055605.9206682,0.0,1.0
2012-08-31,20.29,21.056,20.24,20.9,1237200,16.0436227919015,16.6493110648732,16.0040870038485,16.5259594061479,1564658.32721219,0.0,1.0
2012-09-04,20.27,20.5,19.85,20.35,1377600,16.0278084766803,16.209673101724,15.6957078570352,16.0910657375651,1742218.9715224,0.0,1.0
2012-09-05,20.08,20.44,19.95,20.15,1436000,15.8775724820789,16.1622301560604,15.7747794331412,15.9329225853531,1816076.10562295,0.0,1.0
2012-09-06,20.6,21.42,20.17,20.32,2511500,16.28874467783,16.937131601899,15.9487369005743,16.0673442647333,3176236.16940949,0.0,1.0
2012-09-07,20.03,20.14,19.11,19.88,4010400,15.838036694026,15.9250154277425,15.110578193851,15.719429329867,5071860.45542496,0.0,1.0
2012-09-10,19.56,20.2,19.53,20.06,1527700,15.4664002863279,15.9724583734061,15.4426788134961,15.8617581668578,1932046.98228424,0.0,1.0
2012-09-11,20.13,20.25,19.3,19.56,1124500,15.9171082701319,16.0119941614591,15.2608141884524,15.4664002863279,1422129.23452159,0.0,1.0
2012-09-12,20.09,20.57,19.96,20.21,848500,15.8854796396895,16.2650232049982,15.7826865907518,15.9803655310167,1073078.3952793,0.0,1.0
2012-09-13,20.09,20.54,19.96,20.16,1033400,15.8854796396895,16.2413017321664,15.7826865907518,15.9408297429637,1306917.16403256,0.0,1.0
2012-09-14,20.31,21.05,20.0814,20.25,1382800,16.0594371071227,16.6445667703069,15.8786794841444,16.0119941614591,1748795.29168204,0.0,1.0
2012-09-17,20.16,20.59,19.99,20.29,677600,15.9408297429637,16.2808375202194,15.8064080635836,16.0436227919015,856945.103878907,0.0,1.0
2012-09-18,19.92,20.35,19.84,20.1,637200,15.7510579603094,16.0910657375651,15.6878006994246,15.8933867973001,805852.154946338,0.0,1.0
2012-09-19,20.14,20.36,19.74,20.04,970600,15.9250154277425,16.0989728951757,15.6087291233186,15.8459438516366,1227495.4513354,0.0,1.0
2012-09-20,20.19,20.28,19.99,20.0,1168100,15.9645512157955,16.0357156342909,15.8064080635836,15.8143152211942,1477269.14970624,0.0,1.0
2012-09-21,19.94,20.41,19.93,20.41,1970000,15.7668722755306,16.1385086832287,15.75896511792,16.1385086832287,2491413.59893956,0.0,1.0
2012-09-24,20.09,20.13,19.66,19.91,1223100,15.8854796396895,15.9171082701319,15.5454718624339,15.7431508026988,1546826.38216395,0.0,1.0
2012-09-25,19.66,20.35,19.64,20.25,1270400,15.5454718624339,16.0910657375651,15.5296575472127,16.0119941614591,1606645.60207757,0.0,1.0
2012-09-26,18.97,19.69,18.89,19.67,2027400,14.9998779873027,15.5691933352657,14.9366207264179,15.5533790200445,2564006.05608632,0.0,1.0
2012-09-27,19.155,19.32,18.85,19.08,1057500,15.1461604030987,15.2766285036736,14.9049920959755,15.0868567210192,1337395.87861857,0.0,1.0
2012-09-28,17.28,18.21,17.115,17.65,6923000,13.6635683511118,14.3989340088973,13.5331002505369,13.9561331827039,8755358.55099417,0.0,1.0
2012-10-01,16.99,17.55,16.84,17.0,2046000,13.4342607804044,13.8770616065979,13.3156534162455,13.442167938015,2587529.04742658,0.0,1.0
2012-10-02,17.11,17.45,16.74,17.01,3073600,13.5291466717316,13.7979900304919,13.2365818401395,13.4500750956256,3887111.08512723,0.0,1.0
2012-10-03,16.38,17.199,15.73,17.09,5465000,12.951924166158,13.5995203744659,12.4379589214692,13.5133323565104,6911459.55238818,0.0,1.0
2012-10-04,16.67,16.8,15.82,15.83,2293900,13.1812317368653,13.2840247858031,12.5091233399646,12.5170304975752,2901042.46426775,0.0,1.0
2012-10-05,16.19,16.6,16.03,16.3,1743800,12.8016881715567,13.1258816335912,12.6751736497871,12.8886669052733,2205343.67199533,0.0,1.0
2012-10-08,16.24,16.5,15.5599,15.6,1634500,12.8412239596097,13.0468100574852,12.303458170513,12.3351658725315,2067114.48094756,0.0,1.0
2012-10-09,15.98,16.31,15.9,16.26,1737900,12.6356378617341,12.8965740628838,12.5723806008494,12.8570382748309,2197882.07796806,0.0,1.0
2012-10-10,15.98,17.43,15.8,16.17,4132900,12.6356378617341,13.7821757152707,12.4933090247434,12.7858738563355,5226783.38226261,0.0,1.0
2012-10-11,15.84,16.47,15.78,16.44,1774900,12.5249376551858,13.0230885846534,12.4774947095222,12.9993671118216,2244675.12525777,0.0,1.0
2012-10-12,15.6504,16.1,15.375,16.0,1775700,12.3750179468889,12.7305237530613,12.157254826293,12.6514521769553,2245686.86682079,0.0,1.0
2012-10-15,15.72,15.91,15.5601,15.5601,1636300,12.4300517638586,12.58028775846,12.3036163136652,12.3036163136652,2069390.89946437,0.0,1.0
2012-10-16,15.8004,15.96,15.66,15.79,2114400,12.4936253110478,12.6198235465129,12.382608818195,12.4854018671328,2674032.95106488,0.0,1.0
2012-10-17,16.16,16.52,15.9,16.27,2023800,12.7779666987249,13.0626243727064,12.5723806008494,12.8649454324415,2559453.21905273,0.0,1.0
2012-10-18,15.96,16.17,15.86,16.17,1417100,12.6198235465129,12.7858738563355,12.540751970407,12.7858738563355,1792173.71119658,0.0,1.0
2012-10-19,15.83,16.0,15.63,15.86,1629400,12.5170304975752,12.6514521769553,12.3588873453632,12.540751970407,2060664.62848331,0.0,1.0
2012-10-22,15.85,16.0431,15.67,15.83,1185700,12.5328448127964,12.685532026257,12.3905159758056,12.5170304975752,1499527.46409271,0.0,1.0
2012-10-23,16.58,16.72,15.55,15.6,1499000,13.1812317368653,13.2925328492394,12.3623735529708,12.4021239502472,1885515.74664224,0.09,1.0
2012-10-24,16.21,16.62,15.92,16.62,1365500,12.8870787970197,13.2130320546865,12.6565264928164,13.2130320546865,1717592.8966244,0.0,1.0
2012-10-25,16.61,16.73,16.17,16.31,1646100,13.2050819752312,13.3004829286946,12.8552784791986,12.9665795915726,2070545.34392781,0.0,1.0
2012-10-26,17.1,17.14,16.4137,16.57,1718100,13.5946358685402,13.6264361863614,13.0490219155239,13.1732816574101,2161110.47652171,0.0,1.0
2012-10-31,16.89,17.38,16.5,17.07,1862900,13.4276841999792,13.8172380932883,13.117631101223,13.5707856301744,2343247.02096053,0.0,1.0
2012-11-01,17.4211,17.58,16.42,16.86,1763900,13.8499129198495,13.976239682394,13.0540304655808,13.4038339616134,2218719.96364392,0.0,1.0
2012-11-02,16.97,17.48,16.9,17.48,950900,13.4912848356215,13.8967388878411,13.4356342794345,13.8967388878411,1196088.67477125,0.0,1.0
2012-11-05,17.15,17.45,16.74,17.0,1103400,13.6343862658167,13.8728886494753,13.3084330081499,13.5151350739874,1387910.65700136,0.0,1.0
2012-11-06,17.52,18.0,17.27,17.27,1575000,13.9285392056623,14.3101430195161,13.7297872192801,13.7297872192801,1981112.27549134,0.0,1.0
2012-11-07,18.03,19.35,17.82,18.33,5499500,14.3339932578819,15.3834037459798,14.1670415893209,14.5724956415405,6917540.92639025,0.0,1.0
2012-11-08,17.72,18.87,17.69,18.87,1764200,14.087540794768,15.001799932126,14.0636905564022,15.001799932126,2219097.31836307,0.0,1.0
2012-11-09,17.61,17.99,17.5,17.83,770600,14.0000899207599,14.3021929400608,13.9126390467517,14.1749916687762,969298.488567381,0.0,1.0
2012-11-12,18.07,18.11,17.47,17.65,838900,14.3657935757031,14.3975938935242,13.8887888083859,14.031890238581,1055209.5796252,0.0,1.0
2012-11-13,17.66,18.16,17.65,17.99,762100,14.0398403180363,14.4373442908006,14.031890238581,14.3021929400608,958606.771525049,0.0,1.0
2012-11-14,17.71,18.58,17.57,17.9,866300,14.0795907153127,14.7712476279227,13.9682896029387,14.2306422249632,1089674.64397343,0.0,1.0
2012-11-15,17.82,17.91,17.6,17.7,933100,14.1670415893209,14.2385923044185,13.9921398413046,14.0716406358575,1173698.96143554,0.0,1.0
2012-11-16,17.74,17.88,17.37,17.75,843000,14.1034409536786,14.2147420660526,13.809288013833,14.1113910331339,1060366.76078679,0.0,1.0
2012-11-19,17.96,17.98,17.69,17.9,738600,14.2783427016949,14.2942428606055,14.0636905564022,14.2306422249632,929047.318525655,0.0,1.0
2012-11-20,17.98,18.09,17.77,17.89,836800,14.2942428606055,14.3816937346136,14.1272911920445,14.2226921455079,1052568.09659121,0.0,1.0
2012-11-21,18.21,18.5,17.921,18.04,629600,14.4770946880771,14.7076469922804,14.2473373918193,14.3419433373372,791941.770571014,0.0,1.0
2012-11-23,18.5,18.62,17.72,18.3,460300,14.7076469922804,14.8030479457438,14.087540794768,14.5486454031747,578987.924068993,0.0,1.0
2012-11-26,18.5,18.81,18.415,18.5,1111000,14.7076469922804,14.9540994553943,14.6400713169104,14.7076469922804,1397470.30988627,0.0,1.0
2012-11-27,19.14,19.37,18.5,18.53,1293000,15.2164520774187,15.3993039048903,14.7076469922804,14.7314972306462,1626398.83949861,0.0,1.0
2012-11-28,19.65,19.73,18.72,18.93,1201000,15.6219061296384,15.6855067652806,14.8825487402967,15.0495004088577,1510676.72562863,0.0,1.0
2012-11-29,20.0,20.28,19.49,19.78,1051800,15.9001589105734,16.1227611353214,15.4947048583538,15.7252571625571,1323005.64530908,0.0,1.0
2012-11-30,19.66,20.13,19.52,20.09,1370600,15.6298562090936,16.0035099434921,15.5185550967196,15.971709625671,1724007.9268498,0.0,1.0
2012-12-03,19.68,19.97,19.37,19.79,846900,15.6457563680042,15.8763086722075,15.3993039048903,15.7332072420124,1065272.37213563,0.0,1.0
2012-12-04,19.81,20.09,19.3301,19.74,732400,15.7491074009229,15.971709625671,15.3675830878637,15.6934568447359,921248.654330072,0.0,1.0
2012-12-05,18.92,19.19,18.5701,18.97,1794200,15.0415503294024,15.2562024746952,14.7633770492619,15.0813007266789,2256832.79027719,0.0,1.0
2012-12-06,18.78,19.21,18.51,18.86,851100,14.9302492170284,15.2721026336057,14.7155970717357,14.9938498526707,1070555.33820361,0.0,1.0
2012-12-07,18.6,19.05,18.36,18.9,1167700,14.7871477868333,15.1449013623212,14.5963458799064,15.0256501704919,1468790.35180396,0.0,1.0
2012-12-10,18.86,19.04,18.61,18.68,727500,14.9938498526707,15.1369512828659,14.7950978662885,14.8507484224755,915085.19391743,0.0,1.0
2012-12-11,19.15,19.24,18.96,19.06,880500,15.224402156874,15.2959528719716,15.0733506472236,15.1528514417764,1107536.10067945,0.0,1.0
2012-12-12,19.14,19.48,19.08,19.25,983900,15.2164520774187,15.4867547788985,15.168751600687,15.3039029514269,1237597.69387679,0.0,1.0
2012-12-13,19.3,19.4,18.88,19.2,1081700,15.3436533487033,15.4231541432562,15.0097500115813,15.2641525541505,1360615.33231682,0.0,1.0
2012-12-14,19.48,19.56,19.15,19.19,1203600,15.4867547788985,15.5503554145408,15.224402156874,15.2562024746952,1513947.13319453,0.0,1.0
2012-12-17,19.19,19.77,19.13,19.58,643800,15.2562024746952,15.7173070831018,15.2085019979634,15.5662555734513,809803.227277031,0.0,1.0
2012-12-18,19.84,19.92,19.205,19.26,1001400,15.7729576392888,15.8365582749311,15.2681275938781,15.3118530308822,1259610.05249335,0.0,1.0
2012-12-19,20.1414,20.24,19.56,19.81,1083400,16.0125730340711,16.0909608175003,15.5503554145408,15.7491074009229,1362753.67572529,0.0,1.0
2012-12-20,19.85,20.23,19.63,20.18,1394100,15.7809077187441,16.083010738045,15.6060059707278,16.0432603407686,1753567.37984919,0.0,1.0
2012-12-21,19.65,19.88,19.26,19.7,2063100,15.6219061296384,15.8047579571099,15.3118530308822,15.6616565269148,2595068.40353408,0.0,1.0
2012-12-24,19.6,20.0199,19.2615,19.65,297100,15.5821557323619,15.9159795686894,15.3130455428005,15.6219061296384,373706.956856177,0.0,1.0
2012-12-26,19.55,20.04,19.48,19.59,600300,15.5424053350855,15.9319592283945,15.4867547788985,15.5742056529066,755086.793001557,0.0,1.0
2012-12-27,19.29,19.61,18.91,19.53,816300,15.335703269248,15.5901058118172,15.0336002499471,15.5265051761749,1026782.19078323,0.0,1.0
2012-12-28,19.35,19.7,18.7701,19.12,1076700,15.3834037459798,15.6616565269148,14.9223786383677,15.2005519185082,1354326.08699779,0.0,1.0
2012-12-31,19.54,19.66,19.06,19.33,932600,15.5344552556302,15.6298562090936,15.1528514417764,15.3675035870692,1173070.03690364,0.0,1.0
2013-01-02,20.13,20.38,19.9,19.99,1429100,16.0035099434921,16.2022619298743,15.8206581160205,15.8922088311181,1797592.09708234,0.0,1.0
2013-01-03,20.24,20.71,19.93,20.16,1001600,16.0909608175003,16.4646145518987,15.8445083543864,16.027360181858,1259861.62230611,0.0,1.0
2013-01-04,20.79,20.87,20.2012,20.27,714400,16.528215187541,16.5918158231833,16.0601145092138,16.1148110558661,898607.371181599,0.0,1.0
2013-01-07,20.81,21.0,20.6,20.67,1025800,16.5441153464516,16.6951668561021,16.3771636778906,16.4328142340776,1290301.56965017,0.0,1.0
2013-01-08,20.72,21.22,20.46,20.72,871200,16.472564631354,16.8700686041184,16.2658625655166,16.472564631354,1095838.10438607,0.0,1.0
2013-01-09,20.54,21.04,20.38,20.76,1207600,16.3294632011589,16.7269671739232,16.2022619298743,16.5043649491752,1518978.52944974,0.0,1.0
2013-01-10,20.99,21.07,20.47,20.7,1425200,16.6872167766468,16.7508174122891,16.2738126449719,16.4566644724435,1792686.4857335,0.0,1.0
2013-01-11,20.8,21.01,20.51,20.97,850300,16.5361652669963,16.7031169355573,16.305612962793,16.6713166177362,1069549.05895257,0.0,1.0
2013-01-14,20.72,21.09,20.58,20.76,1264200,16.472564631354,16.7667175711996,16.36126351898,16.5043649491752,1590172.78646105,0.0,1.0
2013-01-15,20.98,21.02,19.99,20.63,2328900,16.6792666971915,16.7110670150126,15.8922088311181,16.4010139162565,2929404.6846932,0.0,1.0
2013-01-16,21.96,22.78,19.95,20.99,4242300,17.4583744838096,18.1102809991431,15.860408513297,16.6872167766468,5336173.08337582,0.0,1.0
2013-01-17,21.23,21.935,20.73,21.56,1460700,16.8780186835737,17.4384992851714,16.4805147108093,17.1403713055981,1837340.12749854,0.0,1.0
2013-01-18,20.98,21.48,20.84,21.32,1071000,16.6792666971915,17.0767706699558,16.5679655848175,16.9495693986712,1347156.34733411,0.0,1.0
2013-01-22,20.94,21.16,20.785,20.94,838300,16.6474663793703,16.8223681273866,16.5242401478134,16.6474663793703,1054454.87018692,0.0,1.0
2013-01-23,20.36,21.0,20.32,20.99,1136800,16.1863617709637,16.6951668561021,16.1545614531426,16.6872167766468,1429922.81573242,0.0,1.0
2013-01-24,20.68,21.07,20.25,20.34,661200,16.4407643135329,16.7508174122891,16.0989108969556,16.1704616120531,831689.800987222,0.0,1.0
2013-01-25,20.63,20.84,20.31,20.78,675000,16.4010139162565,16.5679655848175,16.1466113736873,16.5202651080858,849048.118067716,0.0,1.0
2013-01-28,20.46,20.9,20.39,20.65,724300,16.2658625655166,16.6156660615492,16.2102120093296,16.416914075167,911060.076913256,0.0,1.0
2013-01-29,20.23,20.45,20.16,20.45,822200,16.083010738045,16.2579124860613,16.027360181858,16.2579124860613,1034203.50025967,0.0,1.0
2013-01-30,20.04,20.38,19.99,20.27,945800,15.9319592283945,16.2022619298743,15.8922088311181,16.1148110558661,1189673.64454585,0.0,1.0
2013-01-31,20.2,20.6,20.08,20.19,1010200,16.0591604996791,16.3771636778906,15.9637595462157,16.0512104202238,1270679.12425483,0.0,1.0
2013-02-01,20.22,20.4,20.17,20.35,634000,16.0750606585897,16.2181620887849,16.0353102613133,16.1784116915084,797476.306451753,0.0,1.0
2013-02-04,19.84,20.43,19.52,20.23,1247900,15.7729576392888,16.2420123271507,15.5185550967196,16.083010738045,1569669.84672105,0.0,1.0
2013-02-05,20.49,20.7,19.66,19.9,1222300,16.36126351898,16.5289485038012,15.6985085789725,15.8901485616253,1530745.28571381,0.09,1.0
2013-02-06,20.96,21.175,20.4,20.43,1087000,16.7365584850084,16.9082359694681,16.2893985254852,16.3133535233168,1361302.56530386,0.0,1.0
2013-02-07,20.89,21.11,20.81,20.94,545700,16.680663490068,16.8563334741663,16.6167834958504,16.720588486454,683406.448837457,0.0,1.0
2013-02-08,20.94,21.15,20.87,20.89,548200,16.720588486454,16.8882734712751,16.6646934915136,16.680663490068,686537.319502829,0.0,1.0
2013-02-11,21.02,21.16,20.69,20.87,489200,16.7844684806715,16.8962584705523,16.520963504524,16.6646934915136,612648.771800047,0.0,1.0
2013-02-12,21.86,22.03,20.98,20.98,969600,17.4552084199562,17.5909534076686,16.7525284835628,16.7525284835628,1214276.87885798,0.0,1.0
2013-02-13,22.83,23.09,21.77,21.84,2198800,18.2297533498445,18.4373633310517,17.3833434264614,17.4392384214018,2753663.36760822,0.0,1.0
2013-02-14,23.17,23.34,22.06,22.275,1312900,18.5012433252693,18.6369883129816,17.6149084055002,17.78658588996,1644208.0386269,0.0,1.0
2013-02-15,23.09,23.34,22.98,23.34,1069000,18.4373633310517,18.6369883129816,18.3495283390025,18.6369883129816,1338760.29651318,0.0,1.0
2013-02-19,23.61,23.67,23.02,23.14,1365800,18.852583293466,18.9004932891292,18.3814683361113,18.4772883274377,1710457.26190618,0.0,1.0
2013-02-20,23.4,23.82,23.4,23.55,1022900,18.6848983086448,19.0202682782872,18.6848983086448,18.8046732978028,1281027.04144372,0.0,1.0
2013-02-21,23.01,23.4,22.88,23.39,1086800,18.3734833368341,18.6848983086448,18.2696783462305,18.6769133093676,1361052.09565063,0.0,1.0
2013-02-22,23.37,23.5,23.0,23.1,755700,18.6609433108132,18.7647483014168,18.3654983375569,18.4453483303289,946399.584728731,0.0,1.0
2013-02-25,22.99,23.53,22.98,23.49,909300,18.3575133382797,18.7887032992484,18.3495283390025,18.7567633021396,1138760.2784092,0.0,1.0
2013-02-26,22.8,23.25,22.57,23.14,923300,18.2057983520129,18.5651233194868,18.0221433686373,18.4772883274377,1156293.15413529,0.0,1.0
2013-02-27,22.95,23.09,22.73,22.85,548900,18.3255733411709,18.4373633310517,18.1499033570725,18.2457233483989,687413.963289135,0.0,1.0
2013-02-28,22.35,22.97,22.23,22.26,1209900,17.846473384539,18.3415433397253,17.7506533932126,17.7746083910442,1515216.16721356,0.0,1.0
2013-03-01,21.14,22.0,21.04,22.0,1821200,16.8802884719979,17.566998409837,16.8004384792259,17.566998409837,2280776.66231039,0.0,1.0
2013-03-04,20.74,21.25,20.5,21.25,1046300,16.56088850091,16.9681234640471,16.3692485182572,16.9681234640471,1310331.9908716,0.0,1.0
2013-03-05,20.86,21.08,20.65,20.83,850600,16.6567084922364,16.8323784763347,16.4890235074152,16.6327534944048,1065247.43518626,0.0,1.0
2013-03-06,20.49,20.88,20.365,20.86,1121000,16.36126351898,16.6726784907908,16.261451028015,16.6567084922364,1403882.40635293,0.0,1.0
2013-03-07,20.83,21.22,20.16,20.8,1110500,16.6327534944048,16.9441684662155,16.0977585428325,16.6087984965732,1390732.74955836,0.0,1.0
2013-03-08,20.73,21.135,20.63,21.06,902500,16.5529035016328,16.8762959723593,16.4730535088608,16.8164084777803,1130244.31019939,0.0,1.0
2013-03-11,21.09,21.19,20.585,20.7,362400,16.8403634756119,16.9202134683839,16.4371210121134,16.5289485038012,453851.011652365,0.0,1.0
2013-03-12,21.28,21.3,21.015,21.02,422200,16.9920784618787,17.0080484604331,16.7804759810329,16.7844684806715,528741.437968069,0.0,1.0
2013-03-13,20.02,21.18,19.95,21.15,1197900,15.9859685529517,16.9122284691067,15.9300735580113,16.8882734712751,1500187.98801977,0.0,1.0
2013-03-14,20.22,20.34,20.04,20.11,508300,16.1456685384957,16.241488529822,16.0019385515061,16.0578335464465,636568.623683488,0.0,1.0
2013-03-15,20.42,20.5,20.0,20.25,1371500,16.3053685240396,16.3692485182572,15.9699985543973,16.1696235363273,1717595.64702323,0.0,1.0
2013-03-18,19.83,20.33,19.29,19.6,1017300,15.8342535666849,16.2335035305448,15.4030636057162,15.6505985833093,1274013.89115328,0.0,1.0
2013-03-19,19.49,20.04,19.37,19.93,1184100,15.5627635912602,16.0019385515061,15.4669435999338,15.9141035594569,1482905.58194692,0.0,1.0
2013-03-20,19.69,19.93,19.34,19.6,763300,15.7224635768041,15.9141035594569,15.4429886021022,15.6505985833093,955917.431551463,0.0,1.0
2013-03-21,19.07,19.69,19.0501,19.52,706600,15.2273936216178,15.7224635768041,15.2115034730562,15.5867185890917,884909.284860819,0.0,1.0
2013-03-22,19.54,20.43,19.46,19.51,942200,15.6026885876461,16.3133535233168,15.5388085934286,15.5787335898146,1179962.5363655,0.0,1.0
2013-03-25,19.38,19.61,19.15,19.55,512700,15.474928599211,15.6585835825865,15.2912736158354,15.6106735869233,642078.956054544,0.0,1.0
2013-03-26,19.32,20.1,19.175,19.48,658000,15.4270186035478,16.0498485471693,15.3112361140284,15.554778591983,824045.15912598,0.0,1.0
2013-03-27,19.93,20.08,18.97,19.15,829500,15.9141035594569,16.0338785486149,15.1475436288458,15.2912736158354,1038822.88677052,0.0,1.0
2013-03-28,19.65,19.99,19.55,19.87,894600,15.6905235796953,15.9620135551201,15.6106735869233,15.8661935637937,1120350.75889681,0.0,1.0
2013-04-01,19.55,19.71,19.11,19.63,592300,15.6106735869233,15.7384335753585,15.2593336187266,15.6745535811409,741765.87804,0.0,1.0
2013-04-02,19.43,19.77,19.37,19.59,542800,15.514853595597,15.7863435710217,15.4669435999338,15.6426135840321,679774.638865625,0.0,1.0
2013-04-03,19.23,19.52,19.16,19.48,587900,15.355153610053,15.5867185890917,15.2992586151126,15.554778591983,736255.545668942,0.0,1.0
2013-04-04,18.96,19.29,18.89,19.29,659700,15.1395586295686,15.4030636057162,15.0836636346282,15.4030636057162,826174.151178436,0.0,1.0
2013-04-05,18.55,18.73,18.0,18.12,1110600,14.8121736592035,14.9559036461931,14.3729986989576,14.4688186902839,1390857.98438498,0.0,1.0
2013-04-08,19.18,19.2,18.62,18.62,651200,15.315228613667,15.3311986122214,14.8680686541439,14.8680686541439,815529.190916169,0.0,1.0
2013-04-09,19.71,20.14,19.17,19.17,1145200,15.7384335753585,16.0817885442781,15.3072436143898,15.3072436143898,1434189.23439373,0.0,1.0
2013-04-10,22.46,22.81,20.78,21.6,4398200,17.9343083765882,18.2137833512901,16.5928284980188,17.2475984387491,5508078.14417611,0.0,1.0
2013-04-11,22.83,23.01,22.11,22.52,1234600,18.2297533498445,18.3734833368341,17.6548334018862,17.9822183722513,1546149.16938744,0.0,1.0
2013-04-12,22.61,22.84,22.01,22.77,1193800,18.0540833657461,18.2377383491217,17.5749834091142,18.1818433541813,1495053.36012857,0.0,1.0
2013-04-15,21.98,22.56,21.73,22.56,1066800,17.5510284112826,18.0141583693601,17.3514034293527,18.0141583693601,1336005.13032766,0.0,1.0
2013-04-16,21.65,22.18,21.45,22.18,1067400,17.2875234351351,17.7107283968266,17.1278234495911,17.7107283968266,1336756.53928734,0.0,1.0
2013-04-17,21.3,21.6,21.045,21.56,775900,17.0080484604331,17.2475984387491,16.8044309788645,17.2156584416403,971697.019704938,0.0,1.0
2013-04-18,21.17,21.6,21.09,21.32,673200,16.9042434698295,17.2475984387491,16.8403634756119,17.0240184589875,843080.852771446,0.0,1.0
2013-04-19,20.81,21.33,20.77,21.2,1082700,16.6167834958504,17.0320034582647,16.5848434987416,16.9281984676611,1355917.46775942,0.0,1.0
2013-04-22,20.56,20.85,20.1,20.85,1127000,16.4171585139204,16.6487234929592,16.0498485471693,16.6487234929592,1411396.49594982,0.0,1.0
2013-04-23,20.73,20.81,20.4,20.63,1054200,16.6247684951276,16.6889258265125,16.3601195031646,16.5445718308964,1314518.51533481,0.09,1.0
2013-04-24,20.47,20.6,20.29,20.46,1106600,16.4162571681265,16.520512831627,16.2719031725103,16.4082375017033,1379857.8913579,0.0,1.0
2013-04-25,20.92,20.9596,20.59,20.59,1124000,16.7771421571668,16.8089000362024,16.5124931652039,16.5124931652039,1401554.55438847,0.0,1.0
2013-04-26,20.55,21.06,20.46,20.83,982500,16.4804144995114,16.8894174870905,16.4082375017033,16.7049651593588,1225113.30043298,0.0,1.0
2013-04-29,20.29,20.87,20.26,20.64,781200,16.2719031725103,16.7370438250513,16.2478441732409,16.5525914973195,974105.353993125,0.0,1.0
2013-04-30,21.0,21.09,20.2636,20.27,1251000,16.8412994885518,16.9134764863599,16.2507312531533,16.2558638396641,1559915.25581848,0.0,1.0
2013-05-01,20.43,21.55,20.29,20.91,1212200,16.384178502434,17.2823811418234,16.2719031725103,16.7691224907437,1511534.19112963,0.0,1.0
2013-05-02,20.82,20.93,20.52,20.62,866400,16.6969454929357,16.78516182359,16.4563555002421,16.5365521644733,1080344.18676349,0.0,1.0
2013-05-03,21.19,21.56,20.951,21.06,780000,16.9936731505911,17.2904008082465,16.8020031230785,16.8894174870905,972609.032404809,0.0,1.0
2013-05-06,21.79,21.83,21.22,21.26,661200,17.4748531359783,17.5069318016708,17.0177321498604,17.0498108155529,824473.195161615,0.0,1.0
2013-05-07,20.89,21.8,20.84,21.4,886000,16.7530831578975,17.4828728024014,16.7129848257819,17.1620861454766,1104784.10603931,0.0,1.0
2013-05-08,20.98,21.04,20.57,20.78,686100,16.8252601557056,16.8733781542443,16.4964538323577,16.6648668272432,855521.868119153,0.0,1.0
2013-05-09,20.96,21.34,20.86,21.02,757400,16.8092208228593,17.1139681469379,16.7290241586281,16.857338821398,944428.309158211,0.0,1.0
2013-05-10,21.48,21.6599,20.99,21.07,701900,17.2262434768616,17.3705172758135,16.8332798221287,16.8974371535136,875223.435698634,0.0,1.0
2013-05-13,21.99,22.14,21.34,21.51,680200,17.6352464644407,17.7555414607875,17.1139681469379,17.2503024761309,848164.953643271,0.0,1.0
2013-05-14,22.5,22.535,22.08,22.08,724900,18.0442494520198,18.0723182845007,17.7074234622488,17.7074234622488,903902.932808009,0.0,1.0
2013-05-15,22.14,22.57,21.98,22.51,770200,17.7555414607875,18.1003871169816,17.6272267980176,18.0522691184429,960389.072766902,0.0,1.0
2013-05-16,22.63,23.15,22.26,22.28,885600,18.1485051155204,18.5655277695226,17.8517774578649,17.8678167907112,1104285.33217654,0.0,1.0
2013-05-17,22.79,23.0,22.5,22.78,503300,18.2768197782903,18.4452327731758,18.0442494520198,18.2688001118672,627582.212832487,0.0,1.0
2013-05-20,22.81,22.91,22.575,22.69,398600,18.2928591111365,18.3730557753677,18.1043969501932,18.1966231140591,497028.154251997,0.0,1.0
2013-05-21,22.75,22.95,22.57,22.83,786500,18.2447411125978,18.4051344410602,18.1003871169816,18.3088984439828,980714.10767485,0.0,1.0
2013-05-22,22.12,22.82,22.0,22.82,573900,17.7395021279412,18.3008787775596,17.6432661308638,18.3008787775596,715615.799611695,0.0,1.0
2013-05-23,22.18,22.2,21.63,21.95,622800,17.78762012648,17.8036594593262,17.3465384732084,17.6031677987482,776590.904335531,0.0,1.0
2013-05-24,22.28,22.38,21.8825,22.12,348500,17.8678167907112,17.9480134549424,17.5490350503921,17.7395021279412,434556.72793984,0.0,1.0
2013-05-28,23.21,23.34,22.69,22.69,566100,18.6136457680613,18.7179014315619,18.1966231140591,18.1966231140591,705889.709287645,0.0,1.0
2013-05-29,23.49,23.68,22.8,23.09,725600,18.8381964279087,18.9905700899479,18.2848394447134,18.5174097709839,904775.787067858,0.0,1.0
2013-05-30,23.59,23.78,23.35,23.51,481700,18.9183930921399,19.0707667541791,18.725921097985,18.8542357607549,600648.424242816,0.0,1.0
2013-05-31,23.12,23.64,23.09,23.46,955500,18.5414687702532,18.9584914242555,18.5174097709839,18.8141374286393,1191446.06469589,0.0,1.0
2013-06-03,23.09,23.365,22.56,23.23,1068800,18.5174097709839,18.7379505976197,18.0923674505585,18.6296851009075,1332723.76132597,0.0,1.0
2013-06-04,22.91,23.33,22.65,23.15,662000,18.3730557753677,18.7098817651387,18.1645444483666,18.5655277695226,825470.74288716,0.0,1.0
2013-06-05,22.88,23.15,22.65,22.85,714500,18.3489967760983,18.5655277695226,18.1645444483666,18.324937776829,890934.812375947,0.0,1.0
2013-06-06,24.04,24.55,23.22,23.53,930000,19.2792780811803,19.6882810687594,18.6216654344844,18.8702750936011,1159649.23094419,0.0,1.0
2013-06-07,24.06,24.17,23.59,24.17,616900,19.2953174140265,19.3835337446808,18.9183930921399,19.3835337446808,769233.98985965,0.0,1.0
2013-06-10,24.19,24.4,23.68,24.09,648600,19.3995730775271,19.5679860724126,18.9905700899479,19.3193764132959,808761.818484306,0.0,1.0
2013-06-11,23.83,24.4,23.55,23.89,345100,19.1108650862947,19.5679860724126,18.8863144264474,19.1589830848335,430317.150106283,0.0,1.0
2013-06-12,23.56,24.05,23.46,23.99,344500,18.8943340928705,19.2872977476034,18.8141374286393,19.2391797490647,429568.989312125,0.0,1.0
2013-06-13,24.19,24.31,23.245,23.5,506400,19.3995730775271,19.4958090746045,18.6417146005422,18.8462160943318,631447.710268968,0.0,1.0
2013-06-14,23.71,24.41,23.57,24.3,537400,19.0146290892173,19.5760057388357,18.9023537592936,19.4877894081814,670102.684633776,0.0,1.0
2013-06-17,23.74,24.12,23.43,23.9,674400,19.0386880884867,19.3434354125652,18.7900784293699,19.1670027512566,840932.73263308,0.0,1.0
2013-06-18,24.32,24.45,23.535,23.81,420300,19.5038287410276,19.6080844045282,18.8742849268127,19.0948257534485,524086.636307362,0.0,1.0
2013-06-19,24.29,24.55,24.034,24.35,479600,19.4797697417583,19.6882810687594,19.2744662813264,19.527887740297,598029.861463264,0.0,1.0
2013-06-20,23.76,24.285,23.7,24.11,484300,19.0547274213329,19.4757599085467,19.0066094227942,19.3354157461421,603890.454350833,0.0,1.0
2013-06-21,23.89,24.0,23.48,23.83,1072500,19.1589830848335,19.2471994154878,18.8301767614855,19.1108650862947,1337337.41955661,0.0,1.0
2013-06-24,23.39,23.856,23.28,23.69,328400,18.7579997636775,19.1317162189949,18.6697834330231,18.9985897563711,409493.341335563,0.0,1.0
2013-06-25,23.72,23.89,23.22,23.65,661500,19.0226487556404,19.1589830848335,18.6216654344844,18.9665110906786,824847.275558696,0.0,1.0
2013-06-26,23.95,24.23,23.57,23.95,630400,19.2071010833722,19.4316517432195,18.9023537592936,19.2071010833722,786067.607728194,0.0,1.0
2013-06-27,24.4,24.66,24.09,24.09,631800,19.5679860724126,19.7764973994137,19.3193764132959,19.3193764132959,787813.316247895,0.0,1.0
2013-06-28,24.62,24.86,23.89,24.28,1582400,19.7444187337212,19.9368907278761,19.1589830848335,19.4717500753351,1973149.40112484,0.0,1.0
2013-07-01,24.83,25.03,24.7,24.8,449300,19.9128317286067,20.0732250570691,19.8085760651062,19.8887727293374,560247.74135831,0.0,1.0
2013-07-02,25.18,25.3,24.56,24.75,825800,20.1935200534159,20.2897560504934,19.6963007351825,19.8486743972218,1029718.63969217,0.0,1.0
2013-07-03,25.08,25.22,24.77,25.03,513500,20.1133233891847,20.2255987191084,19.864713730068,20.0732250570691,640300.946333168,0.0,1.0
2013-07-05,25.28,25.5,24.94,25.48,672200,20.2737167176471,20.4501493789558,20.0010480592611,20.4341100461095,838189.476387839,0.0,1.0
2013-07-08,25.02,25.32,24.91,25.32,825200,20.065205390646,20.3057953833396,19.9769890599917,20.3057953833396,1028970.47889801,0.0,1.0
2013-07-09,25.21,25.29,24.88,25.08,1379600,20.2175790526853,20.2817363840702,19.9529300607223,20.1133233891847,1720271.05269958,0.0,1.0
2013-07-10,23.47,26.655,23.0,26.52,4051200,18.8221570950624,21.3764208508261,18.4452327731758,21.268155354114,5051581.68215176,0.0,1.0
2013-07-11,24.0,24.8,23.91,24.6,2435900,19.2471994154878,19.8887727293374,19.1750224176797,19.728379400875,3037408.13081394,0.0,1.0
2013-07-12,24.82,24.98,23.76,23.95,1954400,19.9048120621836,20.0331267249535,19.0547274213329,19.2071010833722,2437009.09350252,0.0,1.0
2013-07-15,25.26,25.33,24.7,24.94,809200,20.2576773848009,20.3138150497627,19.8085760651062,20.0010480592611,1009019.52438714,0.0,1.0
2013-07-16,25.76,25.76,25.2,25.24,1110400,20.6586607059569,20.6586607059569,20.2095593862622,20.2416380519546,1384596.24305423,0.0,1.0
2013-07-17,26.26,26.51,25.75,25.86,1082100,21.0596440271129,21.2601356876909,20.6506410395338,20.7388573701881,1349307.99226313,0.0,1.0
2013-07-18,26.41,26.64,26.22,26.3,999300,21.1799390234597,21.3643913511914,21.0275653614204,21.0917226928054,1246061.80266939,0.0,1.0
2013-07-19,26.54,26.55,26.28,26.45,672700,21.2841946869602,21.2922143533834,21.0756833599591,21.2120176891522,838812.943716304,0.0,1.0
2013-07-22,26.69,26.8,26.53,26.61,404700,21.404489683307,21.4927060139614,21.2761750205371,21.3403323519221,504634.455659266,0.0,1.0
2013-07-23,26.76,26.92,26.625,26.74,596000,21.532804346077,21.6615505604033,21.4241747277391,21.5167110692862,740681.97266213,0.09,1.0
2013-07-24,26.5,26.925,26.34,26.84,447000,21.3235917477967,21.665573879601,21.1948455334704,21.5971774532401,555511.479496598,0.0,1.0
2013-07-25,26.57,26.6,25.87,26.54,560100,21.3799182165645,21.4040581317506,20.8166535288868,21.3557783013783,696067.068604126,0.0,1.0
2013-07-26,26.17,26.57,26.06,26.41,396500,21.0580526807487,21.3799182165645,20.9695396583993,21.2511720022381,492752.352618347,0.0,1.0
2013-07-29,26.0,26.4,25.82,26.18,301700,20.9212598280269,21.2431253638427,20.7764203369098,21.066099319144,374939.179785513,0.0,1.0
2013-07-30,26.29,26.53,26.01,26.19,310100,21.1546123414934,21.3477316629829,20.9293064664223,21.0741459575394,385378.321682092,0.0,1.0
2013-07-31,26.43,26.55,26.27,26.29,321700,21.2672652790289,21.3638249397737,21.1385190647026,21.1546123414934,399794.279539275,0.0,1.0
2013-08-01,26.79,27.03,26.35,26.63,547100,21.5569442612631,21.7500635827526,21.2028921718658,21.4281980469368,679911.253764183,0.0,1.0
2013-08-02,26.57,26.69,26.43,26.66,326600,21.3799182165645,21.4764778773092,21.2672652790289,21.452337962123,405883.778978946,0.0,1.0
2013-08-05,26.75,26.79,26.51,26.51,287600,21.5247577076816,21.5569442612631,21.3316383861921,21.3316383861921,357416.334459108,0.0,1.0
2013-08-06,26.58,26.81,26.43,26.55,354600,21.3879648549598,21.5730375380539,21.2672652790289,21.3638249397737,440680.918634215,0.0,1.0
2013-08-07,26.25,26.591,26.1799,26.43,365600,21.1224257879118,21.3968161571948,21.0660188527601,21.2672652790289,454351.223498784,0.0,1.0
2013-08-08,26.32,26.57,26.285,26.46,410300,21.1787522566796,21.3799182165645,21.1505890222957,21.2914051942151,509902.371448443,0.0,1.0
2013-08-09,26.05,26.32,25.99,26.21,362800,20.9614930200039,21.1787522566796,20.9132131896315,21.0902392343302,450871.509533258,0.0,1.0
2013-08-12,26.18,26.46,25.78,25.9,466500,21.066099319144,21.2914051942151,20.7442337833282,20.840793444073,579745.201756519,0.0,1.0
2013-08-13,26.39,26.59,26.08,26.15,357400,21.2350787254473,21.3960114933552,20.9856329351901,21.0419594039579,444160.632599742,0.0,1.0
2013-08-14,26.32,26.63,26.26,26.37,388000,21.1787522566796,21.4281980469368,21.1304724263072,21.2189854486566,482188.935222998,0.0,1.0
2013-08-15,25.42,26.0,25.4,25.98,635000,20.454554801094,20.9212598280269,20.4384615243032,20.9051665512361,789149.41718197,0.0,1.0
2013-08-16,25.2,25.525,25.125,25.35,803900,20.2775287563953,20.5390445042457,20.2171789684299,20.3982283323263,999050.734602498,0.0,1.0
2013-08-19,25.0,25.56,24.98,25.22,802800,20.1165959884874,20.5672077386296,20.1005027116966,20.2936220331861,997683.704116041,0.0,1.0
2013-08-20,24.97,25.14,24.83,25.05,436900,20.0924560733013,20.229248926023,19.9798031357657,20.1568291804644,542959.654120947,0.0,1.0
2013-08-21,24.38,24.93,24.36,24.81,442900,19.617704407973,20.0602695197197,19.6016111311822,19.9637098589749,550416.184047076,0.0,1.0
2013-08-22,24.8,24.82,24.37,24.44,298600,19.9556632205795,19.9717564973703,19.6096577695776,19.6659842383453,371086.639323679,0.0,1.0
2013-08-23,24.85,25.01,24.72,24.89,226900,19.9958964125565,20.1246426268828,19.8912901134164,20.0280829661381,281981.106706439,0.0,1.0
2013-08-26,24.77,25.02,24.565,24.84,204300,19.9315233053934,20.1326892652782,19.7665672182878,19.9878497741611,253894.843984686,0.0,1.0
2013-08-27,24.21,24.53,24.072,24.5,565800,19.4809115552512,19.7384039839039,19.3698679453948,19.7142640687177,703150.772033951,0.0,1.0
2013-08-28,24.22,24.36,23.915,24.25,267400,19.4889581936466,19.6016111311822,19.2435357225871,19.5130981088328,332312.683707809,0.0,1.0
2013-08-29,24.42,24.66,24.12,24.22,183900,19.6498909615545,19.843010283044,19.4084918096927,19.4889581936466,228542.642235849,0.0,1.0
2013-08-30,24.12,24.51,23.93,24.51,460500,19.4084918096927,19.7223107071131,19.2556056801802,19.7223107071131,572288.671830388,0.0,1.0
2013-09-03,23.89,24.7,23.55,24.39,731000,19.2234191265986,19.8751968366256,18.9498334211552,19.6257510463683,908453.89600003,0.0,1.0
2013-09-04,26.5,26.705,23.955,24.01,1660400,21.3235917477967,21.4885478349023,19.2757222761687,19.3199787873433,2063470.38155739,0.0,1.0
2013-09-05,26.66,26.88,26.3,26.46,865200,21.452337962123,21.6293640068217,21.1626589798888,21.2914051942151,1075231.61534778,0.0,1.0
2013-09-06,27.18,27.9224,26.8,26.96,1136800,21.8707631586835,22.4681455931577,21.5649908996585,21.6937371139849,1412763.87000388,0.0,1.0
2013-09-09,26.98,27.46,26.88,27.28,501100,21.7098303907756,22.0960690337546,21.6293640068217,21.9512295426375,622744.524330528,0.0,1.0
2013-09-10,27.34,27.36,26.7301,27.23,415200,21.9995093730099,22.0156026498007,21.5087448972747,21.9109963506605,515991.870888115,0.0,1.0
2013-09-11,27.465,27.52,27.06,27.21,575800,22.1000923529523,22.144348864127,21.7742034979388,21.8949030738697,715578.321910831,0.0,1.0
2013-09-12,27.04,27.45,26.945,27.45,279900,21.758110221148,22.0880223953592,21.6816671563918,22.0880223953592,347847.121053911,0.0,1.0
2013-09-13,27.0,27.29,26.72,27.19,242200,21.7259236675664,21.9592761810329,21.5006177924954,21.8788097970789,300995.258018068,0.0,1.0
2013-09-16,26.59,27.34,26.38,27.34,514400,21.3960114933552,21.9995093730099,21.2270320870519,21.9995093730099,639273.165666781,0.0,1.0
2013-09-17,27.11,27.12,26.55,26.56,332400,21.8144366899158,21.8224833283112,21.3638249397737,21.3718715781691,413091.757907537,0.0,1.0
2013-09-18,27.45,27.66,26.92,27.18,296900,22.0880223953592,22.2570018016625,21.6615505604033,21.8707631586835,368973.955844609,0.0,1.0
2013-09-19,27.29,27.62,27.11,27.5,287900,21.9592761810329,22.2248152480809,21.8144366899158,22.1282555873362,357789.160955415,0.0,1.0
2013-09-20,26.64,27.39,26.63,27.3,1113900,21.4362446853322,22.0397425649868,21.4281980469368,21.9673228194283,1384304.78078582,0.0,1.0
2013-09-23,26.78,27.11,26.52,26.7,218600,21.5488976228677,21.8144366899158,21.3396850245875,21.4845245157046,271666.240308628,0.0,1.0
2013-09-24,26.46,26.72,25.68,26.72,404600,21.2914051942151,21.5006177924954,20.6637673993743,21.5006177924954,502818.668018622,0.0,1.0
2013-09-25,26.46,26.93,26.38,26.56,306500,21.2914051942151,21.6695971987987,21.2270320870519,21.3718715781691,380904.403726415,0.0,1.0
2013-09-26,26.69,27.07,26.495,26.61,258400,21.4764778773092,21.7822501363342,21.319568428599,21.412104770146,321127.888818615,0.0,1.0
2013-09-27,26.49,26.88,26.42,26.45,156700,21.3155451094013,21.6293640068217,21.2592186406335,21.2833585558197,194739.706570731,0.0,1.0
2013-09-30,26.64,26.74,26.02,26.12,322000,21.4362446853322,21.5167110692862,20.9373531048177,21.0178194887717,400167.106035581,0.0,1.0
2013-10-01,26.9,27.21,26.43,26.65,456400,21.6454572836125,21.8949030738697,21.2672652790289,21.4442913237276,567193.376380867,0.0,1.0
2013-10-02,26.59,26.9,26.48,26.71,292700,21.3960114933552,21.6454572836125,21.3074984710059,21.4925711541,363754.384896319,0.0,1.0
2013-10-03,26.4,26.8,25.97,26.6,379500,21.2431253638427,21.5649908996585,20.8971199128408,21.4040581317506,471625.51782765,0.0,1.0
2013-10-04,26.77,27.105,26.15,26.33,325400,21.5408509844723,21.8104133707181,21.0419594039579,21.186798895075,404392.472993722,0.0,1.0
2013-10-07,26.98,27.42,26.58,26.58,734100,21.7098303907756,22.063882480173,21.3879648549598,21.3879648549598,912306.436461866,0.0,1.0
2013-10-08,26.75,27.272,26.14,27.0,807200,21.5247577076816,21.9447922319212,21.0339127655625,21.7259236675664,1003151.82606186,0.0,1.0
2013-10-09,24.34,27.25,22.68,27.25,3435300,19.5855178543914,21.9270896274513,18.2497758807558,21.9270896274513,4269236.20920506,0.0,1.0
2013-10-10,24.94,25.17,24.51,24.9,1174500,20.0683161581151,20.2533888412092,19.7223107071131,20.0361296045335,1459615.73303972,0.0,1.0
2013-10-11,24.955,25.17,24.77,24.81,745600,20.0803861157082,20.2533888412092,19.9315233053934,19.9637098589749,926598.118820276,0.0,1.0
2013-10-14,24.77,24.93,24.52,24.89,972800,19.9315233053934,20.0602695197197,19.7303573455085,20.0280829661381,1208952.05202302,0.0,1.0
2013-10-15,24.56,24.87,24.3,24.6,705700,19.7625438990901,20.0119896893473,19.5533313008098,19.7947304526716,877012.194811519,0.0,1.0
2013-10-16,24.88,25.02,24.59,24.78,323600,20.0200363277427,20.1326892652782,19.7866838142762,19.9395699437888,402155.514015882,0.0,1.0
2013-10-17,25.1,25.2,24.65,24.7,473800,20.1970623724414,20.2775287563953,19.8349636446486,19.8751968366256,588817.313166641,0.0,1.0
2013-10-18,25.51,25.71,25.13,25.28,622300,20.5269745466526,20.6879073145605,20.2212022876276,20.3419018635585,773366.428838329,0.0,1.0
2013-10-21,25.37,25.88,25.29,25.58,495700,20.4143216091171,20.8247001672822,20.3499485019539,20.5833010154203,616033.64739701,0.0,1.0
2013-10-22,25.07,25.51,24.82,25.48,536600,20.2453422028138,20.6006653208528,20.0434540675643,20.5764387446228,664476.888818915,0.09,1.0
2013-10-23,24.78,25.16,24.58,24.85,422600,20.0111519659244,20.3180219315036,19.8496414577249,20.0676806437943,523309.603456717,0.0,1.0
2013-10-24,24.22,24.92,24.21,24.73,640300,19.5589225429657,20.1242093216641,19.5508470175557,19.9707743388745,792889.586117688,0.0,1.0
2013-10-25,24.24,24.98,24.04,24.32,381300,19.5750735937856,20.172662474124,19.4135630855861,19.6396777970654,472167.420250938,0.0,1.0
2013-10-28,23.86,24.21,23.51,24.18,596100,19.2682036282065,19.5508470175557,18.9855602388573,19.5266204413258,738156.305301818,0.0,1.0
2013-10-29,23.87,24.33,23.74,24.01,647500,19.2762791536165,19.6477533224754,19.1712973232867,19.3893365093561,801805.414666879,0.0,1.0
2013-10-30,23.56,23.9,23.36,23.88,634900,19.0259378659071,19.3005057298464,18.8644273577076,19.2843546790264,786202.714705798,0.0,1.0
2013-10-31,23.48,23.78,23.3,23.5,522600,18.9613336626273,19.2035994249267,18.8159742052477,18.9774847134473,647140.555528823,0.0,1.0
2013-11-01,23.64,23.69,23.15,23.48,618500,19.090542069187,19.1309196962369,18.6948413240981,18.9613336626273,765894.43856597,0.0,1.0
2013-11-04,23.77,23.83,23.28,23.69,600900,19.1955238995167,19.2439770519765,18.7998231544278,19.1309196962369,744100.191001279,0.0,1.0
2013-11-05,23.64,23.9,23.37,23.61,533900,19.090542069187,19.3005057298464,18.8725028831176,19.066315492957,661133.453112969,0.0,1.0
2013-11-06,23.61,24.15,23.4,23.84,239600,19.066315492957,19.5023938650958,18.8967294593475,19.2520525773865,296698.961164765,0.0,1.0
2013-11-07,23.27,23.715,23.13,23.67,571100,18.7917476290178,19.1511085097618,18.6786902732781,19.1147686454169,707198.567283793,0.0,1.0
2013-11-08,23.72,24.11,23.254,23.28,499700,19.1551462724668,19.4700917634559,18.7788267883618,18.7998231544278,618783.267504309,0.0,1.0
2013-11-11,23.74,23.85,23.48,23.72,245200,19.1712973232867,19.2601281027965,18.9613336626273,19.1551462724668,303633.494480803,0.0,1.0
2013-11-12,23.87,24.03,23.51,23.65,365200,19.2762791536165,19.4054875601761,18.9855602388573,19.0986175945969,452230.636967327,0.0,1.0
2013-11-13,24.005,24.15,23.61,23.75,301200,19.3852987466511,19.5023938650958,19.066315492957,19.1793728486967,372978.827641182,0.0,1.0
2013-11-14,23.42,23.91,23.14,23.9,571800,18.9128805101675,19.3085812552564,18.6867657986881,19.3005057298464,708065.383948296,0.0,1.0
2013-11-15,24.03,24.22,23.4,23.44,383200,19.4054875601761,19.5589225429657,18.8967294593475,18.9290315609874,474520.208340307,0.0,1.0
2013-11-18,23.89,24.24,23.77,24.06,368800,19.2924302044364,19.5750735937856,19.1955238995167,19.429714136406,456688.551241924,0.0,1.0
2013-11-19,24.49,24.5,23.63,23.83,863800,19.7769617290351,19.785037254445,19.082466543777,19.2439770519765,1069651.76399884,0.0,1.0
2013-11-20,24.38,24.73,24.3,24.58,327000,19.6881309495253,19.9707743388745,19.6235267462455,19.8496414577249,404927.213275784,0.0,1.0
2013-11-21,25.21,25.66,24.46,24.46,534000,20.3583995585534,20.7217982020024,19.7527351528051,19.7527351528051,661257.284065043,0.0,1.0
2013-11-22,24.94,25.22,24.81,25.21,293000,20.1403603724841,20.3664750839634,20.0353785421543,20.3583995585534,362824.689571267,0.0,1.0
2013-11-25,24.78,25.0,24.33,24.87,391800,20.0111519659244,20.1888135249439,19.6477533224754,20.0838316946142,485169.670218509,0.0,1.0
2013-11-26,25.07,25.29,24.52,24.73,382400,20.2453422028138,20.4230037618333,19.801188305265,19.9707743388745,473529.560723729,0.0,1.0
2013-11-27,25.26,25.37,25.07,25.09,309800,20.3987771856033,20.4876079651131,20.2453422028138,20.2614932536337,383628.289519383,0.0,1.0
2013-11-29,25.68,25.8,25.34,25.4,235600,20.7379492528224,20.8348555577421,20.4633813888832,20.511834541343,291745.72308188,0.0,1.0
2013-12-02,25.67,26.39,25.4,25.73,468400,20.7298737274124,21.3113115569308,20.511834541343,20.7783268798723,580024.179505741,0.0,1.0
2013-12-03,25.45,25.83,25.22,25.58,328400,20.5522121683929,20.8590821339721,20.3664750839634,20.6571939987226,406660.846604794,0.0,1.0
2013-12-04,25.76,25.97,25.36,25.39,232200,20.8025534561022,20.9721394897117,20.4795324397031,20.503759015933,287535.470711428,0.0,1.0
2013-12-05,26.33,26.33,25.72,25.77,326900,21.2628584044709,21.2628584044709,20.7702513544623,20.8106289815122,404803.382323713,0.0,1.0
2013-12-06,26.29,26.7,26.19,26.66,489400,21.230556302831,21.5616528446401,21.1498010487313,21.5293507430002,606028.679440884,0.0,1.0
2013-12-09,25.95,26.33,25.81,26.23,342900,20.9559884388918,21.2628584044709,20.8429310831521,21.1821031503712,424616.334655249,0.0,1.0
2013-12-10,25.34,26.1,25.21,25.82,434500,20.4633813888832,21.0771213200415,20.3583995585534,20.8510066085621,538045.486753296,0.0,1.0
2013-12-11,25.34,25.48,24.96,25.38,340100,20.4633813888832,20.5764387446228,20.156511423304,20.4956834905231,421149.067997229,0.0,1.0
2013-12-12,25.39,25.67,24.95,25.29,928300,20.503759015933,20.7298737274124,20.148435897894,20.4230037618333,1149522.72808536,0.0,1.0
2013-12-13,25.57,25.69,25.19,25.51,293400,20.6491184733126,20.7460247782324,20.3422485077335,20.6006653208528,363320.013379557,0.0,1.0
2013-12-16,26.07,26.11,25.34,25.7,381400,21.0528947438115,21.0851968454514,20.4633813888832,20.7541003036423,472291.25120301,0.0,1.0
2013-12-17,26.23,26.79,26.019,26.17,475400,21.1821031503712,21.6343325733299,21.0117095642206,21.1336499979113,588692.346150787,0.0,1.0
2013-12-18,26.17,26.41,25.36,26.26,510300,21.1336499979113,21.3274626077508,20.4795324397031,21.2063297266011,631909.348423953,0.0,1.0
2013-12-19,25.61,26.18,25.46,26.07,413100,20.6814205749526,21.1417255233213,20.5602876938029,21.0528947438115,511545.663009865,0.0,1.0
2013-12-20,26.27,26.43,25.62,25.73,927400,21.2144052520111,21.3436136585707,20.6894961003625,20.7783268798723,1148408.2495167,0.0,1.0
2013-12-23,26.53,26.69,26.27,26.31,304700,21.4243689126705,21.5535773192301,21.2144052520111,21.246707353651,377312.910963704,0.0,1.0
2013-12-24,26.38,26.84,26.2,26.6,296500,21.3032360315208,21.6747102003798,21.1578765741412,21.4808975905403,367158.772893792,0.0,1.0
2013-12-26,27.1,27.19,26.39,26.44,479100,21.8846738610392,21.957353589729,21.3113115569308,21.3516891839807,593274.091377456,0.0,1.0
2013-12-27,27.02,27.27,26.8,27.22,268400,21.8200696577594,22.0219577930088,21.6424080987399,21.9815801659589,332362.27536153,0.0,1.0
2013-12-30,26.87,27.09,26.78,26.93,286700,21.6989367766097,21.8765983356292,21.6262570479199,21.7473899290696,355023.339590726,0.0,1.0
2013-12-31,27.01,27.1,26.67,26.93,253700,21.8119941323494,21.8846738610392,21.5374262684102,21.7473899290696,314159.125406931,0.0,1.0
2014-01-02,26.42,26.9,26.06,26.9,644800,21.4082178618505,21.7971635308016,21.1165086101372,21.7971635308016,795751.244215312,0.09,1.0
2014-01-03,26.51,26.76,26.13,26.46,592800,21.4811451747789,21.6837210440242,21.1732298535259,21.4406300009298,731577.756778591,0.0,1.0
2014-01-06,26.55,26.7525,26.3,26.56,581000,21.5135573138581,21.6776437679469,21.3109814446128,21.5216603486279,717015.311552568,0.0,1.0
2014-01-07,26.78,26.93,26.41,26.59,297300,21.6999271135639,21.8214726351111,21.4001148270807,21.5459694529374,366899.573364162,0.0,1.0
2014-01-08,26.66,26.94,26.26,26.77,561500,21.6026906963261,21.8295756698809,21.2785693055335,21.691824078794,692950.253763798,0.0,1.0
2014-01-09,25.2,26.01,24.47,26.0,2151900,20.4196476199331,21.0759934362881,19.8281260817367,21.0678904015183,2655671.68490529,0.0,1.0
2014-01-10,25.11,25.69,24.82,25.25,765100,20.3467203070048,20.8166963236541,20.1117322986802,20.4601627937822,944214.139189104,0.0,1.0
2014-01-13,25.01,25.52,24.48,25.13,1062900,20.2656899593067,20.6789447325672,19.8362291165065,20.3629263765444,1311730.76531708,0.0,1.0
2014-01-14,25.65,25.82,25.13,25.31,926600,20.7842841845748,20.9220357756616,20.3629263765444,20.5087810024011,1143522.18190122,0.0,1.0
2014-01-15,26.17,26.6,25.47,25.72,771700,21.2056419926052,21.5540724877072,20.6384295587181,20.8410054279635,952359.235671455,0.0,1.0
2014-01-16,25.56,26.18,25.46,26.1,660600,20.7113568716465,21.213745027375,20.6303265239483,21.1489207492165,815250.111551851,0.0,1.0
2014-01-17,24.84,25.72,24.83,25.53,1021300,20.1279383682198,20.8410054279635,20.11983533345,20.687047767337,1260391.97536771,0.0,1.0
2014-01-21,26.07,26.65,24.91,25.07,1411900,21.124611644907,21.5945876615563,20.1846596116085,20.3143081679255,1742433.59445967,0.0,1.0
2014-01-22,27.24,27.98,24.99,27.76,2226800,22.0726667129753,22.6722912859416,20.249483889767,22.4940245210057,2748106.18892472,0.0,1.0
2014-01-23,26.14,27.35,26.1,27.35,841800,21.1813328882957,22.1618000954433,21.1489207492165,22.1618000954433,1038870.03315826,0.0,1.0
2014-01-24,25.66,26.02,25.36,25.92,709600,20.7923872193446,21.0840964710579,20.5492961762502,21.0030661233598,875721.282405684,0.0,1.0
2014-01-27,25.09,25.79,24.57,25.3,670100,20.3305142374652,20.8977266713522,19.9091564294348,20.5006779676313,826974.114064328,0.0,1.0
2014-01-28,25.2,25.67,24.92,25.08,936300,20.4196476199331,20.8004902541144,20.1927626463783,20.3224112026954,1155493.00551923,0.0,1.0
2014-01-29,25.63,25.86,25.02,25.1,622300,20.7680781150352,20.9544479147409,20.2737929940765,20.338617272235,767983.869843652,0.0,1.0
2014-01-30,25.94,26.02,25.61,25.94,417500,21.0192721928994,21.0840964710579,20.7518720454955,21.0192721928994,515239.057785193,0.0,1.0
2014-01-31,25.39,25.65,24.67,24.85,1125100,20.5736052805596,20.7842841845748,19.990186777133,20.1360414029896,1388492.12913562,0.0,1.0
2014-02-03,24.55,25.54,24.24,25.38,927500,19.8929503598952,20.6951508021068,19.6417562820309,20.5655022457898,1144632.87687609,0.0,1.0
2014-02-04,24.67,24.84,24.4,24.61,646200,20.0631140900613,20.2013682203941,19.8435340007092,20.0143185146497,794580.239559974,0.09,1.0
2014-02-05,24.59,24.94,24.29,24.52,521700,19.9980533228458,20.2826941794134,19.7540754457879,19.9411251515323,641492.588948375,0.0,1.0
2014-02-06,25.22,25.23,24.4,24.67,400900,20.5104068646674,20.5185394605694,19.8435340007092,20.0631140900613,492954.531166194,0.0,1.0
2014-02-07,25.2,25.48,24.92,25.35,367700,20.4941416728636,20.7218543581176,20.2664289876095,20.6161306113925,452131.157669765,0.0,1.0
2014-02-10,25.28,25.38,24.85,25.14,308100,20.559202440079,20.6405283990983,20.209500816296,20.445346097452,378845.824525578,0.0,1.0
2014-02-11,25.38,25.45,24.9,25.28,816300,20.6405283990983,20.6974565704118,20.2501637958057,20.559202440079,1003738.54774498,0.0,1.0
2014-02-12,25.73,25.97,25.35,25.39,642500,20.9251692556659,21.1203515573122,20.6161306113925,20.6486609950002,790030.646730552,0.0,1.0
2014-02-13,25.74,25.875,25.44,25.44,298800,20.9333018515678,21.0430918962438,20.6893239745099,20.6893239745099,367410.361467843,0.0,1.0
2014-02-14,25.85,25.91,25.53,25.74,220600,21.022760406489,21.0715559819006,20.7625173376273,20.9333018515678,271254.102208187,0.0,1.0
2014-02-18,26.33,26.43,25.68,25.84,277800,21.4131250097817,21.494450968801,20.8845062761562,21.0146278105871,341588.348111669,0.0,1.0
2014-02-19,26.03,26.46,25.82,26.17,507400,21.1691471327238,21.5188487565068,20.9983626187832,21.2830034753508,623909.027472502,0.0,1.0
2014-02-20,26.58,26.67,26.1,26.1,619400,21.6164399073299,21.6896332704473,21.2260753040373,21.2260753040373,761626.432038763,0.0,1.0
2014-02-21,26.24,26.66,25.89,26.66,526500,21.3399316466643,21.6815006745454,21.0552907900967,21.6815006745454,647394.763429784,0.0,1.0
2014-02-24,26.11,26.43,26.0401,26.35,324900,21.2342078999392,21.494450968801,21.1773610545847,21.4293902015855,399503.435210517,0.0,1.0
2014-02-25,26.0,26.27,25.88,26.18,355900,21.144749345018,21.3643294343701,21.0471581941948,21.2911360712527,437621.645402963,0.0,1.0
2014-02-26,26.62,26.73,25.9,26.07,328300,21.6489702909376,21.7384288458589,21.0634233859987,21.2016775163315,403684.14213485,0.0,1.0
2014-02-27,26.39,26.72,26.17,26.57,340500,21.4619205851932,21.7302962499569,21.2830034753508,21.608307311428,418685.502275104,0.0,1.0
2014-02-28,26.2,26.6,26.09,26.46,308000,21.3074012630566,21.6327050991338,21.2179427081353,21.5188487565068,378722.862557214,0.0,1.0
2014-03-03,25.72,26.398,25.46,25.92,401100,20.9170366597639,21.4684266619148,20.7055891663138,21.0796885778025,493200.455102919,0.0,1.0
2014-03-04,26.56,26.93,26.08,26.08,503600,21.600174715526,21.9010807638975,21.2098101122334,21.2098101122334,619236.47267472,0.0,1.0
2014-03-05,26.58,26.95,26.26,26.49,372400,21.6164399073299,21.9173459557013,21.3561968384682,21.5432465442125,457910.370182814,0.0,1.0
2014-03-06,26.98,27.15,26.52,26.69,409700,21.9417437434071,22.0799978737399,21.5676443319183,21.7058984622511,503775.184382114,0.0,1.0
2014-03-07,26.74,27.43,26.62,27.2,286900,21.7465614417608,22.307710558994,21.6489702909376,22.1206608532496,352777.887232678,0.0,1.0
2014-03-10,26.81,26.86,26.39,26.61,235500,21.8034896130743,21.8441525925839,21.4619205851932,21.6408376950357,289575.435494234,0.0,1.0
2014-03-11,25.96,26.95,25.79,26.84,264600,21.1122189614103,21.9173459557013,20.9739648310774,21.8278874007801,325357.368287788,0.0,1.0
2014-03-12,26.68,26.68,25.9,25.9,433800,21.6977658663492,21.6977658663492,21.0634233859987,21.0634233859987,533409.018757532,0.0,1.0
2014-03-13,25.61,26.97,25.57,26.75,388900,20.8275781048427,21.9336111475052,20.795047721235,21.7546940376627,478199.094962665,0.0,1.0
2014-03-14,25.68,26.05,25.33,25.48,504200,20.8845062761562,21.1854123245276,20.5998654195887,20.7218543581176,619974.244484896,0.0,1.0
2014-03-17,25.81,26.185,25.6,25.92,369600,20.9902300228813,21.2952023692037,20.8194455089408,21.0796885778025,454467.435068658,0.0,1.0
2014-03-18,26.4,26.62,25.71,25.88,984200,21.4700531810952,21.6489702909376,20.908904063862,21.0471581941948,1210191.69262601,0.0,1.0
2014-03-19,25.51,26.31,25.4,26.31,677300,20.7462521458234,21.3968598179778,20.6567935909022,21.3968598179778,832821.411720784,0.0,1.0
2014-03-20,25.67,26.09,25.43,25.48,515900,20.8763736802543,21.2179427081353,20.681191378608,20.7218543581176,634360.794783334,0.0,1.0
2014-03-21,25.14,25.81,25.1,25.81,1046800,20.445346097452,20.9902300228813,20.4128157138443,20.9902300228813,1287165.88482108,0.0,1.0
2014-03-24,25.29,25.45,24.64,25.22,711300,20.5673350359809,20.6974565704118,20.0387163023555,20.5104068646674,874628.480964115,0.0,1.0
2014-03-25,25.12,25.64,24.76,25.43,573100,20.4290809056481,20.8519758925485,20.1363074531787,20.681191378608,704695.040686819,0.0,1.0
2014-03-26,24.765,25.6,24.68,25.39,883600,20.1403737511296,20.8194455089408,20.0712466859632,20.6486609950002,1086491.9524531,0.0,1.0
2014-03-27,24.54,25.25,24.4,24.81,404400,19.9573903433362,20.5348046523732,19.8435340007092,20.1769704326883,497258.200058888,0.0,1.0
2014-03-28,24.27,24.89,24.189,24.53,549200,19.7378102539841,20.2420311999037,19.6719362271784,19.9492577474343,675307.130248124,0.0,1.0
2014-03-31,24.41,24.8,24.22,24.47,664600,19.8516665966111,20.1688378367864,19.6971472744744,19.9004621720227,817205.241738718,0.0,1.0
2014-04-01,24.8,24.94,24.39,24.5,542300,20.1688378367864,20.2826941794134,19.8354014048072,19.9248599597285,666822.754431095,0.0,1.0
2014-04-02,25.39,25.47,24.74,24.87,790400,20.6486609950002,20.7137217622157,20.1200422613748,20.2257660080999,971891.397939036,0.0,1.0
2014-04-03,26.11,26.77,25.188,25.51,1428100,21.2342078999392,21.7709592294666,20.4843825577813,20.7462521458234,1756019.87018818,0.0,1.0
2014-04-04,24.93,26.46,24.705,26.39,759800,20.2745615835115,21.5188487565068,20.091578175718,21.4619205851932,934265.035620037,0.0,1.0
2014-04-07,24.79,24.95,24.52,24.8,660200,20.1607052408844,20.2908267753153,19.9411251515323,20.1688378367864,811794.915130759,0.0,1.0
2014-04-08,25.21,25.34,24.62,24.76,511400,20.5022742687655,20.6079980154906,20.0224511105516,20.1363074531787,628827.506207012,0.0,1.0
2014-04-09,25.37,25.49,25.01,25.29,246500,20.6323958031964,20.7299869540195,20.3396223507269,20.5673350359809,303101.252014134,0.0,1.0
2014-04-10,24.35,25.53,24.1,25.41,942200,19.8028710211995,20.7625173376273,19.5995561236513,20.6649261868041,1158547.66591366,0.0,1.0
2014-04-11,23.33,24.58,23.26,24.12,1300500,18.9733462392027,19.9899207269439,18.9164180678892,19.6158213154551,1599120.39855733,0.0,1.0
2014-04-14,23.57,24.28,23.35,23.64,933200,19.168528540849,19.745942849886,18.9896114310065,19.2254567121625,1147481.08876101,0.0,1.0
2014-04-15,24.67,24.8,23.28,23.64,1272200,20.0631140900613,20.1688378367864,18.932683259693,19.2254567121625,1564322.16151068,0.0,1.0
2014-04-16,22.46,25.03,22.28,24.44,2337800,18.2658103957348,20.3558875425308,18.1194236695,19.8760643843169,2874604.89638394,0.0,1.0
2014-04-17,22.5,22.62,21.82,22.29,1211900,18.2983407793425,18.3959319301656,17.7453242580112,18.1275562654019,1490176.09458795,0.0,1.0
2014-04-21,22.42,22.64,21.83,22.46,1352400,18.233280012127,18.4121971219695,17.7534568539132,18.2658103957348,1662937.66013759,0.0,1.0
2014-04-22,22.99,23.1,22.17,22.39,834300,18.696837978537,18.7862965334583,18.0299651145788,18.2088822244212,1025871.70205028,0.0,1.0
2014-04-23,23.37,23.56,22.78,22.86,985800,19.0058766228104,19.1603959449471,18.5260534645965,18.591114231812,1212159.08411981,0.0,1.0
2014-04-24,23.45,23.78,23.05,23.61,891800,19.0709373900258,19.3393130547895,18.7456335539486,19.2010589244567,1096574.83385885,0.0,1.0
2014-04-25,23.06,23.38,22.82,23.38,861100,18.7537661498506,19.0140092187123,18.5585838482042,19.0140092187123,1058825.50957148,0.0,1.0
2014-04-28,22.74,23.3796,22.19,23.12,1164200,18.4935230809888,19.0136839148762,18.0462303063826,18.8025617252621,1431523.23567893,0.0,1.0
2014-04-29,22.56,22.92,22.39,22.72,682600,18.4203297178714,18.7142711495396,18.2815240418059,18.5509703541684,836003.276589531,0.09,1.0
2014-04-30,22.43,22.64,22.16,22.43,947800,18.3141842008801,18.4856500360199,18.093728127129,18.3141842008801,1160802.67440896,0.0,1.0
2014-05-01,22.24,22.96,22.03,22.46,920700,18.1590484452775,18.7469313086138,17.9875826101377,18.3386793201858,1127612.38903601,0.0,1.0
2014-05-02,22.28,22.51,22.12,22.23,826500,18.1917086043517,18.3795045190286,18.0610679680548,18.1508834055089,1012242.46718612,0.0,1.0
2014-05-05,21.92,22.18,21.67,22.02,720300,17.8977671726836,18.1100582066661,17.6936411784696,17.9794175703692,882175.740005036,0.0,1.0
2014-05-06,21.65,22.04,21.57,21.81,714100,17.6773110989325,17.9957476499063,17.611990780784,17.8079517352294,874582.390583917,0.0,1.0
2014-05-07,21.94,21.95,21.34,21.72,654100,17.9140972522207,17.9222622919893,17.4241948661071,17.7344663773124,801098.36392794,0.0,1.0
2014-05-08,21.71,22.41,21.62,21.96,437900,17.7263013375438,18.297854121343,17.6528159796268,17.9304273317578,536310.921210893,0.0,1.0
2014-05-09,21.73,21.84,21.38,21.57,534900,17.7426314170809,17.8324468545351,17.4568550251813,17.611990780784,655110.097638061,0.0,1.0
2014-05-12,22.35,22.48,21.77,21.93,470200,18.2488638827317,18.3550093997229,17.7752915761552,17.9059322124521,575869.82222736,0.0,1.0
2014-05-13,21.97,22.39,21.76,22.39,807600,17.9385923715264,18.2815240418059,17.7671265363866,18.2815240418059,989094.998789487,0.0,1.0
2014-05-14,21.3,22.0,21.23,21.87,1000000,17.3915347070329,17.9630874908321,17.3343794286529,17.8569419738408,1224733.77759966,0.0,1.0
2014-05-15,21.6,21.64,20.72,21.29,1121200,17.6364859000897,17.6691460591639,16.9179624004564,17.3833696672643,1373171.51144474,0.0,1.0
2014-05-16,21.53,21.59,21.11,21.55,401500,17.5793306217097,17.6283208603211,17.2363989514302,17.5956607012469,491730.611706266,0.0,1.0
2014-05-19,22.22,22.46,21.51,21.51,673000,18.1427183657404,18.3386793201858,17.5630005421726,17.5630005421726,824245.832324572,0.0,1.0
2014-05-20,22.05,22.93,21.98,22.55,933200,18.0039126896749,18.7224361893081,17.9467574112949,18.4121646781029,1142921.561256,0.0,1.0
2014-05-21,21.76,22.252,21.31,22.1,1004900,17.7671265363866,18.1688464929998,17.3996997468014,18.0447378885177,1230734.9731099,0.0,1.0
2014-05-22,22.21,22.33,21.66,21.77,759300,18.1345533259718,18.2325338031945,17.685476138701,17.7752915761552,929940.357331425,0.0,1.0
2014-05-23,22.31,22.45,21.92,22.27,785500,18.2162037236574,18.3305142804173,17.8977671726836,18.1835435645832,962028.382304536,0.0,1.0
2014-05-27,22.55,22.72,22.37,22.51,426900,18.4121646781029,18.5509703541684,18.2651939622688,18.3795045190286,522838.849657295,0.0,1.0
2014-05-28,22.31,22.58,22.21,22.48,613400,18.2162037236574,18.4366597974085,18.1345533259718,18.3550093997229,751251.699179634,0.0,1.0
2014-05-29,22.44,22.47,22.2,22.39,441800,18.3223492406487,18.3468443599544,18.1263882862033,18.2815240418059,541087.382943531,0.0,1.0
2014-05-30,22.44,22.55,22.05,22.46,460400,18.3223492406487,18.4121646781029,18.0039126896749,18.3386793201858,563867.431206885,0.0,1.0
2014-06-02,21.29,22.4,21.155,22.3,824400,17.3833696672643,18.2896890815745,17.2731416303887,18.2080386838889,1009670.52625316,0.0,1.0
2014-06-03,21.3,21.49,21.01,21.22,519600,17.3915347070329,17.5466704626355,17.1547485537446,17.3262143888844,636371.670840783,0.0,1.0
2014-06-04,21.32,21.51,21.11,21.24,447400,17.40786478657,17.5630005421726,17.2363989514302,17.3425444684215,547945.892098089,0.0,1.0
2014-06-05,22.11,22.58,21.72,22.0,838500,18.0529029282862,18.4366597974085,17.7344663773124,17.9630874908321,1026939.27251732,0.0,1.0
2014-06-06,22.5,22.73,22.07,22.25,796800,18.3713394792601,18.5591353939369,18.020242769212,18.1672134850461,975867.873991409,0.0,1.0
2014-06-09,22.69,22.9,22.36,22.44,525300,18.5264752348627,18.6979410700025,18.2570289225002,18.3223492406487,643352.653373103,0.0,1.0
2014-06-10,22.47,22.71,22.34,22.57,258200,18.3468443599544,18.5428053143998,18.2406988429631,18.42849475764,316226.261376233,0.0,1.0
2014-06-11,22.19,22.49,21.885,22.35,577200,18.1182232464347,18.3631744394915,17.8691895334936,18.2488638827317,706916.336430526,0.0,1.0
2014-06-12,22.24,22.41,21.95,22.16,401500,18.1590484452775,18.297854121343,17.9222622919893,18.093728127129,491730.611706265,0.0,1.0
2014-06-13,22.43,22.49,21.825,22.1,250600,18.3141842008801,18.3631744394915,17.8201992948823,18.0447378885177,306918.284666476,0.0,1.0
2014-06-16,21.61,22.425,21.49,22.39,677400,17.6446509398582,18.3101016809959,17.5466704626355,18.2815240418059,829634.660946013,0.0,1.0
2014-06-17,22.45,22.48,21.53,21.64,547500,18.3305142804173,18.3550093997229,17.5793306217097,17.6691460591639,670541.743235814,0.0,1.0
2014-06-18,21.95,22.41,21.82,22.41,322800,17.9222622919893,18.297854121343,17.816116774998,18.297854121343,395344.06340917,0.0,1.0
2014-06-19,21.83,22.11,21.75,22.11,266900,17.8242818147665,18.0529029282862,17.7589614966181,18.0529029282862,326881.445241351,0.0,1.0
2014-06-20,22.05,22.16,21.76,21.94,549700,18.0039126896749,18.093728127129,17.7671265363866,17.9140972522207,673236.157546533,0.0,1.0
2014-06-23,21.81,22.18,21.795,22.03,391600,17.8079517352294,18.1100582066661,17.7957041755766,17.9875826101377,479605.747308029,0.0,1.0
2014-06-24,22.26,22.4,21.74,21.74,760600,18.1753785248146,18.2896890815745,17.7507964568495,17.7507964568495,931532.511242305,0.0,1.0
2014-06-25,21.86,22.15,21.56,22.15,468000,17.8487769340722,18.0855630873605,17.6038257410154,18.0855630873605,573175.407916643,0.0,1.0
2014-06-26,22.03,22.11,21.5103,21.9,263000,17.9875826101377,18.0529029282862,17.5632454933657,17.8814370931465,322104.983508712,0.0,1.0
2014-06-27,22.49,22.555,21.86,21.86,1145600,18.3631744394915,18.4162471979871,17.8487769340722,17.8487769340722,1403055.01561817,0.0,1.0
2014-06-30,22.56,22.62,22.26,22.45,346600,18.4203297178714,18.4693199564828,18.1753785248146,18.3305142804173,424492.727316044,0.0,1.0
2014-07-01,23.0,23.31,22.45,22.66,653900,18.7795914676881,19.0327077005134,18.3305142804173,18.501980115557,800853.417172418,0.0,1.0
2014-07-02,22.85,23.16,22.66,22.95,372200,18.6571158711597,18.910232103985,18.501980115557,18.7387662688453,455845.912022594,0.0,1.0
2014-07-03,23.14,23.33,22.728,22.87,255300,18.8939020244479,19.0490377800505,18.5575023859832,18.6734459506968,312674.533421194,0.0,1.0
2014-07-07,23.05,23.175,22.81,23.04,380300,18.8204166665309,18.9224796636379,18.6244557120854,18.8122516267623,465766.255621151,0.0,1.0
2014-07-08,22.36,23.05,22.14,22.97,595100,18.2570289225002,18.8204166665309,18.0773980475919,18.7550963483824,728839.07104956,0.0,1.0
2014-07-09,22.37,22.48,22.17,22.37,308200,18.2651939622688,18.3550093997229,18.1018931668976,18.2651939622688,377462.950256216,0.0,1.0
2014-07-10,22.06,22.27,21.64,21.93,428500,18.0120777294434,18.1835435645832,17.6691460591639,17.9059322124521,524798.423701456,0.0,1.0
2014-07-11,22.3,22.42,21.87,21.99,430300,18.2080386838889,18.3060191611116,17.8569419738408,17.9549224510635,527002.944501134,0.0,1.0
2014-07-14,22.62,22.8,22.34,22.58,457000,18.4693199564828,18.6162906723169,18.2406988429631,18.4366597974085,559703.336363045,0.0,1.0
2014-07-15,22.64,22.88,22.4,22.55,663100,18.4856500360199,18.6816109904653,18.2896890815745,18.4121646781029,812120.967926336,0.0,1.0
2014-07-16,22.71,23.06,20.94,22.93,2195600,18.5428053143998,18.8285817062994,17.0975932753647,18.7224361893081,2689025.48209782,0.0,1.0
2014-07-17,22.55,22.93,21.58,22.43,1283400,18.4121646781029,18.7224361893081,17.6201558205525,18.3141842008801,1571823.3301714,0.0,1.0
2014-07-18,22.43,23.03,22.42,22.52,500900,18.3141842008801,18.8040865869937,18.3060191611116,18.3876695587972,613469.149199673,0.0,1.0
2014-07-21,22.42,22.62,22.03,22.24,636400,18.3060191611116,18.4693199564828,17.9875826101377,18.1590484452775,779420.576064425,0.0,1.0
2014-07-22,22.44,22.56,22.29,22.52,396700,18.3223492406487,18.4203297178714,18.1998736441203,18.3876695587972,485851.889573786,0.0,1.0
2014-07-23,22.26,22.57,22.11,22.41,514700,18.1753785248146,18.42849475764,18.0529029282862,18.297854121343,630370.475330547,0.0,1.0
2014-07-24,22.37,22.53,22.03,22.34,889000,18.2651939622688,18.3958345985657,17.9875826101377,18.2406988429631,1088788.3282861,0.0,1.0
2014-07-25,22.395,22.415,21.94,22.16,454300,18.2856065616902,18.3019366412273,17.9140972522207,18.093728127129,556396.555163526,0.0,1.0
2014-07-28,22.28,22.5,21.88,22.41,517200,18.1917086043517,18.3713394792601,17.8651070136093,18.297854121343,633432.309774547,0.0,1.0
2014-07-29,22.18,22.55,22.13,22.19,417900,18.1835435645832,18.4868758963639,18.1425527089371,18.1917417357124,509747.83694272,0.09,1.0
2014-07-30,22.64,22.67,22.26,22.33,401600,18.5606594365267,18.5852539499144,18.2491289336168,18.3065161315213,489865.353711886,0.0,1.0
2014-07-31,22.24,22.67,22.11,22.37,421700,18.2327325913584,18.5852539499144,18.1261563666787,18.3393088160381,514383.017082425,0.0,1.0
2014-08-01,22.1,22.44,21.79,22.2,578200,18.1179581955495,18.3966960139426,17.8638148905441,18.1999399068416,705279.251783396,0.0,1.0
2014-08-04,22.24,22.3,21.82,22.18,393500,18.2327325913584,18.2819216181337,17.8884094039317,18.1835435645832,479985.101308832,0.0,1.0
2014-08-05,22.37,22.795,22.03,22.15,361500,18.3393088160381,18.6877310890295,18.0605709976451,18.1589490511956,440952.005395534,0.0,1.0
2014-08-06,22.64,22.88,22.17,22.3,283900,18.5606594365267,18.7574155436277,18.175345393454,18.2819216181337,346296.747805788,0.0,1.0
2014-08-07,22.19,22.98,22.16,22.78,434600,18.1917417357124,18.8393972549198,18.1671472223248,18.6754338323357,530118.233872472,0.0,1.0
2014-08-08,21.95,22.31,21.865,22.2,590000,17.9949856286114,18.2901197892629,17.9253011740131,18.1999399068416,719672.705901424,0.0,1.0
2014-08-11,22.16,22.27,21.9,22.11,252900,18.1671472223248,18.2573271047461,17.9539947729654,18.1261563666787,308483.436139779,0.0,1.0
2014-08-12,22.07,22.21,21.9,22.11,301800,18.0933636821619,18.2081380779708,17.9539947729654,18.1261563666787,368130.885832288,0.0,1.0
2014-08-13,22.15,22.32,21.89,22.16,250900,18.1589490511956,18.2983179603921,17.9457966018362,18.1671472223248,306043.867645198,0.0,1.0
2014-08-14,22.175,22.2499,21.9625,22.18,191900,18.1794444790186,18.2408487807763,18.0052333425229,18.1835435645832,234076.597055056,0.0,1.0
2014-08-15,22.15,22.41,21.98,22.39,318100,18.1589490511956,18.372101500555,18.019580141999,18.3557051582966,388013.369063123,0.0,1.0
2014-08-18,22.425,22.445,22.1101,22.34,356700,18.3843987572488,18.4007950995072,18.12623834839,18.3147143026505,435097.041008538,0.0,1.0
2014-08-19,22.66,22.67,22.24,22.44,313700,18.5770557787852,18.5852539499144,18.2327325913584,18.3966960139426,382646.318375044,0.0,1.0
2014-08-20,22.76,22.81,22.4,22.59,278400,18.6590374900772,18.7000283457233,18.3639033294258,18.5196685808807,339587.93444569,0.0,1.0
2014-08-21,22.71,22.89,22.46,22.77,302200,18.6180466344312,18.7656137147569,18.413092356201,18.6672356612065,368618.799531204,0.0,1.0
2014-08-22,22.59,22.74,22.51,22.66,228600,18.5196685808807,18.6426411478188,18.454083211847,18.5770557787852,278842.67893062,0.0,1.0
2014-08-25,22.62,22.94,22.4599,22.77,455500,18.5442630942683,18.806604570403,18.4130103744897,18.6672356612065,555611.724640846,0.0,1.0
2014-08-26,22.87,22.94,22.4751,22.6,199800,18.7492173724985,18.806604570403,18.4254715946061,18.5278667520099,243712.892608652,0.0,1.0
2014-08-27,23.04,23.07,22.82,22.95,250200,18.8885862816951,18.9131807950827,18.7082265168525,18.8148027415322,305190.018672095,0.0,1.0
2014-08-28,22.95,23.02,22.78,22.98,172900,18.8148027415322,18.8721899394367,18.6754338323357,18.8393972549198,210900.696356536,0.0,1.0
2014-08-29,23.08,23.14,22.93,23.0,154700,18.9213789662119,18.9705679929871,18.7984063992738,18.8557935971782,188700.623055848,0.0,1.0
2014-09-02,23.17,23.41,22.91,23.13,300800,18.9951625063748,19.1919186134758,18.7820100570154,18.9623698218579,366911.101584996,0.0,1.0
2014-09-03,23.08,23.41,23.02,23.26,279800,18.9213789662119,19.1919186134758,18.8721899394367,19.0689460465376,341295.632391895,0.0,1.0
2014-09-04,22.86,23.3,22.77,23.02,299700,18.7410192013693,19.1017387310545,18.6672356612065,18.8721899394367,365569.338912978,0.0,1.0
2014-09-05,22.72,22.97,22.6,22.74,281900,18.6262448055604,18.8311990837906,18.5278667520099,18.6426411478188,343857.179311206,0.0,1.0
2014-09-08,22.76,22.83,22.49,22.68,409500,18.6590374900772,18.7164246879817,18.4376868695886,18.5934521210436,499501.649265481,0.0,1.0
2014-09-09,22.59,22.76,22.4,22.7,426000,18.5196685808807,18.6590374900772,18.3639033294258,18.609848463302,519628.089345774,0.0,1.0
2014-09-10,22.705,22.78,22.4225,22.68,254400,18.6139475488666,18.6754338323357,18.3823492144665,18.5934521210436,310313.112510716,0.0,1.0
2014-09-11,22.865,22.93,22.56,22.64,321000,18.7451182869339,18.7984063992738,18.4950740674931,18.5606594365267,391550.743380267,0.0,1.0
2014-09-12,22.63,23.0,22.5,22.77,273900,18.5524612653975,18.8557935971782,18.4458850407178,18.6672356612065,334098.905332882,0.0,1.0
2014-09-15,22.275,22.7,22.11,22.7,182800,18.2614261903107,18.609848463302,18.1261563666787,18.609848463302,222976.560404712,0.0,1.0
2014-09-16,22.51,22.62,22.12,22.32,323800,18.454083211847,18.5442630942683,18.1343545378079,18.2983179603921,394966.139272681,0.0,1.0
2014-09-17,22.44,22.69,22.31,22.46,266900,18.3966960139426,18.6016502921728,18.2901197892629,18.413092356201,325560.415601847,0.0,1.0
2014-09-18,22.46,22.69,22.24,22.5,327900,18.413092356201,18.6016502921728,18.2327325913584,18.4458850407178,399967.254686571,0.0,1.0
2014-09-19,21.97,22.66,21.93,22.49,788700,18.0113819708698,18.5770557787852,17.978589286353,18.4376868695886,962043.835838057,0.0,1.0
2014-09-22,21.63,21.99,21.63,21.92,355400,17.7326441524767,18.0277783131282,17.7326441524767,17.9703911152238,433511.321487062,0.0,1.0
2014-09-23,21.29,21.75,21.1,21.6,488200,17.4539063340837,17.8310222060272,17.2981410826287,17.7080496390891,595498.669527245,0.0,1.0
2014-09-24,21.58,21.61,21.28,21.35,331057,17.6916532968307,17.7162478102183,17.4457081629545,17.5030953608589,403818.113555267,0.0,1.0
2014-09-25,21.06,21.57,21.03,21.57,255368,17.2653483981119,17.6834551257015,17.2407538847243,17.6834551257015,311493.863662093,0.0,1.0
2014-09-26,20.93,21.2,20.83,21.16,299460,17.1587721734322,17.3801227939208,17.0767904621401,17.347330109404,365276.590693627,0.0,1.0
2014-09-29,20.845,21.13,20.6201,20.71,399928,17.0890877188339,17.3227355960164,16.904710850138,16.9784124085896,487825.874450415,0.0,1.0
2014-09-30,20.53,20.92,20.53,20.84,468088,16.8308453282639,17.150574002303,16.8308453282639,17.0849886332693,570966.368745737,0.0,1.0
2014-10-01,20.215,20.68,20.05,20.46,532236,16.5726029376938,16.953817895202,16.4373331140619,16.7734581303594,649213.088640933,0.0,1.0
2014-10-02,20.3,20.62,20.08,20.2,356529,16.6422873922921,16.9046288684267,16.4619276274495,16.560305681,434888.457902252,0.0,1.0
2014-10-03,18.81,19.53,18.54,19.0,1458258,15.4207598940401,16.0110282153431,15.1994092735515,15.5765251454951,1778760.13688542,0.0,1.0
2014-10-06,19.21,19.33,18.64,18.9,860327,15.7486867392084,15.8470647927589,15.2813909848436,15.494543434203,1049413.32211874,0.0,1.0
2014-10-07,18.81,19.44,18.76,19.14,653287,15.4207598940401,15.9372446751802,15.3797690383941,15.691299541304,796869.191559701,0.0,1.0
2014-10-08,19.43,19.69,19.01,19.36,630853,15.929046504051,16.1421989534104,15.5847233166243,15.8716593061465,769504.551755985,0.0,1.0
2014-10-09,18.77,19.44,18.76,19.38,464081,15.3879672095233,15.9372446751802,15.3797690383941,15.888055648405,566078.693266844,0.0,1.0
2014-10-10,18.23,18.91,18.21,18.66,466920,14.9452659685461,15.5027416053322,14.9288696262876,15.297787327102,569541.660744901,0.0,1.0
2014-10-13,18.48,18.94,18.25,18.28,510238,15.1502202467763,15.5273361187198,14.9616623108045,14.9862568241921,622380.274769033,0.0,1.0
2014-10-14,18.88,19.075,18.55,18.65,527948,15.4781470919446,15.6380114289641,15.2076074446807,15.2895891559728,643982.653788549,0.0,1.0
2014-10-15,19.91,19.98,17.51,18.66,1764413,16.322558718253,16.3799459161574,14.3549976472431,15.297787327102,2152203.18311466,0.0,1.0
2014-10-16,19.36,19.8,19.0,19.24,1015126,15.8716593061465,16.2323788358317,15.5765251454951,15.7732812525961,1238234.70381507,0.0,1.0
2014-10-17,20.12,20.21,19.46,19.64,913928,16.4947203119664,16.5685038521292,15.9536410174386,16.1012080977644,1114794.97755775,0.0,1.0
2014-10-20,19.91,20.335,19.73,20.0,599838,16.322558718253,16.6709809912443,16.1749916379272,16.3963422584159,731672.943326268,0.0,1.0
2014-10-21,20.53,20.56,19.98,20.08,474457,16.8308453282639,16.8554398416515,16.3799459161574,16.4619276274495,578735.174616731,0.0,1.0
2014-10-22,20.175,20.74,20.08,20.53,485582,16.539810253177,17.0030069219772,16.4619276274495,16.8308453282639,592305.274367839,0.0,1.0
2014-10-23,20.66,20.89,20.33,20.39,495841,16.9374215529436,17.1259794889154,16.6668819056797,16.716070932455,604819.040960792,0.0,1.0
2014-10-24,20.515,20.84,20.32,20.68,558486,16.8185480715701,17.0849886332693,16.6586837345505,16.953817895202,681232.425132308,0.0,1.0
2014-10-27,20.39,20.68,20.22,20.42,434490,16.716070932455,16.953817895202,16.5767020232584,16.7406654458426,529984.057605269,0.0,1.0
2014-10-28,20.53,20.64,19.0705,19.92,887246,16.9046288684267,16.9952040839907,15.7028604401039,16.4023481275724,1077525.009379,0.09,1.0
2014-10-29,20.55,20.85,20.3275,20.56,840098,16.9210970894384,17.1681204046126,16.7378881306841,16.9293311999442,1020265.63695894,0.0,1.0
2014-10-30,20.91,21.06,20.3425,20.55,719744,17.2175250676475,17.3410367252346,16.7502392964428,16.9210970894384,874100.48661868,0.0,1.0
2014-10-31,21.21,21.5,20.97,21.38,8585443,17.4645483828218,17.7033375874903,17.2669297306824,17.6045282614205,10426679.352849,0.0,1.0
2014-11-03,21.67,22.135,21.22,21.24,968721,17.843317466089,18.2262036046092,17.4727824933276,17.4892507143392,1176473.15920346,0.0,1.0
2014-11-04,21.43,21.81,21.3,21.65,527521,17.6456988139496,17.9585950131704,17.5386553773741,17.8268492450774,640653.291728132,0.0,1.0
2014-11-05,21.22,21.8175,21.05,21.53,507490,17.4727824933276,17.9647705960497,17.3328026147288,17.7280399190077,616326.438225416,0.0,1.0
2014-11-06,21.23,21.4475,21.07,21.26,368530,17.4810166038334,17.6601085073348,17.3492708357405,17.5057189353508,447565.040255399,0.0,1.0
2014-11-07,21.53,21.609,20.94,21.14,473357,17.7280399190077,17.7930893920036,17.2422273991649,17.4069096092811,574873.266111782,0.0,1.0
2014-11-10,20.11,20.5,19.79,20.17,1746590,16.5587962271828,16.8799265369093,16.2953046909968,16.6082008902176,2121164.14853519,0.0,1.0
2014-11-11,20.41,20.62,20.0,20.27,844931,16.805819542357,16.978735862979,16.4682210116188,16.6905419952757,1026135.12340389,0.0,1.0
2014-11-12,19.64,20.05,19.36,20.0,1228207,16.1717930334097,16.5093915641479,15.941237939247,16.4682210116188,1491608.59467876,0.0,1.0
2014-11-13,18.97,19.824,18.86,19.6,849871,15.6201076295205,16.3233006667166,15.5295324139566,16.1388565913865,1032134.55709683,0.0,1.0
2014-11-14,19.09,19.31,18.85,18.99,589450,15.7189169555902,15.900067386718,15.5212983034508,15.6365758505321,715863.601276816,0.0,1.0
2014-11-17,18.72,19.14,18.685,19.07,674265,15.4142548668752,15.7600875081192,15.3854354801049,15.7024487345786,818868.048375458,0.0,1.0
2014-11-18,18.99,19.17,18.75,18.83,425081,15.6365758505321,15.7847898396367,15.4389571983927,15.5048300824391,516243.982516499,0.0,1.0
2014-11-19,18.89,19.22,18.88,19.03,579073,15.554234745474,15.8259603921657,15.5460006349682,15.6695122925553,703261.147140843,0.0,1.0
2014-11-20,19.55,19.575,18.7,18.83,753658,16.0976860388574,16.1182713151219,15.3977866458636,15.5048300824391,915287.691934996,0.0,1.0
2014-11-21,20.01,20.23,19.73,19.77,809596,16.4764551221247,16.6576055532525,16.245900027962,16.2788364699852,983222.170055651,0.0,1.0
2014-11-24,20.44,20.505,19.79,20.04,598276,16.8305218738745,16.8840435921622,16.2953046909968,16.5011574536421,726582.427546845,0.0,1.0
2014-11-25,20.71,20.7701,20.26,20.43,727467,17.0528428575313,17.1023298616712,16.6823078847699,16.8222877633687,883479.763220022,0.0,1.0
2014-11-26,20.99,21.3,20.72,20.76,999726,17.283397951694,17.5386553773741,17.0610769680371,17.0940134100604,1214127.4996184,0.0,1.0
2014-11-28,20.89,21.2,20.84,20.94,399827,17.2010568466359,17.456314272316,17.1598862941068,17.2422273991649,485574.003066766,0.0,1.0
2014-12-01,20.86,21.01,20.62,20.79,672110,17.1763545151185,17.2998661727056,16.978735862979,17.1187157415778,816250.886511425,0.0,1.0
2014-12-02,21.04,21.1,20.6,20.86,660105,17.324568504223,17.3739731672579,16.9622676419674,17.1763545151185,801671.291069359,0.0,1.0
2014-12-03,21.2,21.41,20.99,21.03,565662,17.456314272316,17.629230592938,17.283397951694,17.3163343937172,686974.020570779,0.0,1.0
2014-12-04,21.05,21.3,20.87,21.18,453944,17.3328026147288,17.5386553773741,17.1845886256243,17.4398460513044,551296.949050816,0.0,1.0
2014-12-05,21.41,21.57,21.02,21.04,387385,17.629230592938,17.7609763610309,17.3081002832114,17.324568504223,470463.68849032,0.0,1.0
2014-12-08,21.03,21.56,21.02,21.37,343983,17.3163343937172,17.7527422505251,17.3081002832114,17.5962941509147,417753.684210711,0.0,1.0
2014-12-09,21.46,21.66,19.43,20.76,582001,17.670401145467,17.8350833555832,15.9988767127877,17.0940134100604,706817.086787189,0.0,1.0
2014-12-10,21.02,21.41,20.628,21.41,544847,17.3081002832114,17.629230592938,16.9853231513837,17.629230592938,661695.030222868,0.0,1.0
2014-12-11,21.01,21.8,20.931,21.25,462807,17.2998661727056,17.9503609026645,17.2348166997097,17.497484824845,562060.710350529,0.0,1.0
2014-12-12,20.84,21.06,20.56,20.64,484000,17.1598862941068,17.3410367252346,16.9293311999442,16.9952040839907,587798.766677377,0.0,1.0
2014-12-15,20.65,21.0,20.37,21.0,807423,17.0034381944965,17.2916320621998,16.7728831003338,17.2916320621998,980583.147906912,0.0,1.0
2014-12-16,20.9,21.1,20.5,20.56,460005,17.2092909571417,17.3739731672579,16.8799265369093,16.9293311999442,558657.792697161,0.0,1.0
2014-12-17,21.43,21.49,20.65,20.89,530149,17.6456988139496,17.6951034769844,17.0034381944965,17.2010568466359,643844.893295958,0.0,1.0
2014-12-18,21.835,21.95,21.44,21.67,735917,17.9791802894349,18.0738725602517,17.6539329244554,17.843317466089,893741.95243164,0.0,1.0
2014-12-19,21.93,22.16,21.65,21.88,966835,18.0574043392401,18.2467888808737,17.8268492450774,18.016233786711,1174182.68714983,0.0,1.0
2014-12-22,22.03,22.16,21.75,21.91,353534,18.1397454442982,18.2467888808737,17.9091903501355,18.0409361182284,429352.994170493,0.0,1.0
2014-12-23,22.13,22.415,22.01,22.2,201210,18.2220865493563,18.4567586987718,18.1232772232865,18.2797253228969,244361.549262716,0.0,1.0
2014-12-24,21.99,22.19,21.95,22.12,219007,18.1068090022749,18.2714912123911,18.0738725602517,18.2138524388504,265975.298540728,0.0,1.0
2014-12-26,22.16,22.27,21.87,22.15,217321,18.2467888808737,18.3373640964376,18.0079996762052,18.2385547703679,263927.71853945,0.0,1.0
2014-12-29,22.12,22.43,22.07,22.16,193618,18.2138524388504,18.4691098645305,18.1726818863214,18.2467888808737,235141.366955662,0.0,1.0
2014-12-30,22.15,22.28,21.8155,22.08,262430,18.2385547703679,18.3455982069434,17.9631237739485,18.1809159968272,318710.806485833,0.0,1.0
2014-12-31,21.8,22.23,21.76,22.23,401563,17.9503609026645,18.3044276544143,17.9174244606413,18.3044276544143,487682.306081131,0.0,1.0
2015-01-02,21.78,21.96,21.29,21.91,323402,17.9338926816529,18.0821066707575,17.5304212668683,18.0409361182284,392758.877564043,0.0,1.0
2015-01-05,21.74,21.96,21.47,21.63,358601,17.9009562396297,18.0821066707575,17.6786352559728,17.8103810240658,435506.664316681,0.0,1.0
2015-01-06,21.42,21.92,21.17,21.91,487758,17.6374647034438,18.0491702287343,17.4316119407986,18.0409361182284,592362.708340957,0.0,1.0
2015-01-07,21.52,21.715,21.03,21.59,617924,17.7198058085019,17.8803709633652,17.3163343937172,17.7774445820425,750444.142769319,0.0,1.0
2015-01-08,21.44,22.11,21.26,21.71,928343,17.6539329244554,18.2056183283446,17.5057189353508,17.8762539081123,1127435.68275532,0.0,1.0
2015-01-09,21.28,21.67,21.21,21.5,455125,17.5221871563625,17.843317466089,17.4645483828218,17.7033375874903,552731.226619917,0.0,1.0
2015-01-12,21.14,21.35,20.8,21.28,740212,17.4069096092811,17.5798259299031,17.1269498520836,17.5221871563625,898958.059255773,0.0,1.0
2015-01-13,22.22,22.25,20.97,21.29,1258543,18.2961935439085,18.320895875426,17.2669297306824,17.5304212668683,1528450.46117861,0.0,1.0
2015-01-14,22.56,22.61,21.71,22.11,970853,18.5761533011061,18.6173238536351,17.8762539081123,18.2056183283446,1179062.38848146,0.0,1.0
2015-01-15,22.26,22.69,21.86,22.63,786767,18.3291299859318,18.6831967376816,17.9997655656994,18.6337920746467,955497.256740616,0.0,1.0
2015-01-16,22.56,22.62,21.98,22.21,908215,18.5761533011061,18.6255579641409,18.0985748917691,18.2879594334027,1102991.02660721,0.0,1.0
2015-01-20,23.05,23.2,22.49,22.56,1908549,18.9796247158907,19.1031363734779,18.5185145275654,18.5761533011061,2317856.91806475,0.0,1.0
2015-01-21,23.05,24.1266,21.95,23.75,1965792,18.9796247158907,19.8661090529462,18.0738725602517,19.5560124512974,2387376.26682697,0.0,1.0
2015-01-22,22.85,23.43,22.665,23.19,898034,18.8149425057745,19.2925209151115,18.6626114614171,19.0949022629721,1090626.60668254,0.0,1.0
2015-01-23,22.38,22.86,22.255,22.84,744451,18.4279393120015,18.8231766162803,18.3250129306789,18.8067083952687,904106.156305245,0.0,1.0
2015-01-26,22.0,22.36,21.82,22.36,940724,18.1150431127807,18.4114710909899,17.9668291236762,18.4114710909899,1142471.9152558,0.0,1.0
2015-01-27,22.32,22.37,21.76,21.8,571529,18.3785346489666,18.4197052014957,17.9174244606413,17.9503609026645,694099.258926352,0.0,1.0
2015-01-28,22.36,22.78,22.36,22.56,861902,18.4114710909899,18.7573037322339,18.4114710909899,18.5761533011061,1046745.72850571,0.0,1.0
2015-01-29,22.59,22.63,22.25,22.36,678817,18.6008556326235,18.6337920746467,18.320895875426,18.4114710909899,824396.271486851,0.0,1.0
2015-01-30,22.11,22.625,22.08,22.44,748950,18.2056183283446,18.6296750193938,18.1809159968272,18.4773439750363,909570.013022771,0.0,1.0
2015-02-02,21.87,22.19,21.405,22.19,525534,18.0079996762052,18.2714912123911,17.6251135376851,18.2714912123911,638240.159188075,0.0,1.0
2015-02-03,21.99,22.1,21.6996,21.85,403992,18.1809159968272,18.2718619158655,17.9408187705662,18.065166645324,488632.370423489,0.09,1.0
2015-02-04,21.58,22.0675,21.51,21.88,530337,17.8419357531392,18.2449915306951,17.7840610773876,18.089970077789,641447.913407398,0.0,1.0
2015-02-05,21.98,22.03,21.59,21.59,326365,18.1726481860055,18.2139872401138,17.8502035639609,17.8502035639609,394741.736403845,0.0,1.0
2015-02-06,21.87,22.19,21.68,21.9,395808,18.0817022669673,18.3462722132604,17.9246138613558,18.1065056994323,478733.740451742,0.0,1.0
2015-02-09,22.0,22.29,21.56,21.76,388747,18.1891838076489,18.428950321477,17.8254001314959,17.9907563479291,470193.390228073,0.0,1.0
2015-02-10,22.1,22.23,21.8101,22.02,311456,18.2718619158655,18.379343456547,18.0321780801456,18.2057194292922,376709.151573837,0.0,1.0
2015-02-11,22.47,22.56,21.83,22.1,757970,18.5777709162668,18.6521812136617,18.0486310236807,18.2718619158655,916772.306901849,0.0,1.0
2015-02-12,23.38,23.43,22.7,22.7,868381,19.3301417010377,19.371480755146,18.767930565165,18.767930565165,1050315.51728925,0.0,1.0
2015-02-13,23.11,23.54,22.51,23.42,897143,19.106910808853,19.4624266741843,18.6108421595535,19.3632129443244,1085103.44437226,0.0,1.0
2015-02-17,22.77,23.28,22.56,23.17,376043,18.8258052409166,19.2474635928212,18.6521812136617,19.1565176737829,454827.774983563,0.0,1.0
2015-02-18,22.98,23.02,22.54,22.7,264910,18.9994292681714,19.032500511458,18.6356455920184,18.767930565165,320411.298364538,0.0,1.0
2015-02-19,22.84,23.16,22.79,22.95,389827,18.8836799166682,19.1482498629613,18.8423408625599,18.9746258357064,471499.661045459,0.0,1.0
2015-02-20,23.0,23.1,22.4,22.75,493612,19.0159648898147,19.0986429980313,18.5198962405152,18.8092696192733,597028.658066198,0.0,1.0
2015-02-23,22.15,22.97,21.82,22.97,850993,18.3132009699737,18.9911614573497,18.040363212859,18.9911614573497,1029284.55712934,0.0,1.0
2015-02-24,22.08,22.42,21.98,22.1,460581,18.2553262942221,18.5364318621585,18.1726481860055,18.2718619158655,557077.332724463,0.0,1.0
2015-02-25,21.95,22.304,21.87,22.13,648000,18.1478447535406,18.4405252566273,18.0817022669673,18.2966653483304,783762.490431543,0.0,1.0
2015-02-26,21.26,22.196,21.22,21.99,1151620,17.5773658068461,18.3512328997534,17.5442945635595,18.1809159968272,1392895.92473885,0.0,1.0
2015-02-27,21.53,21.64,21.256,21.29,860308,17.8005966990309,17.8915426180692,17.5740586825175,17.6021692393111,1040551.14292929,0.0,1.0
2015-03-02,20.76,21.55,20.62,21.55,1530849,17.1639752657632,17.8171323206742,17.04822591426,17.8171323206742,1851577.1986337,0.0,1.0
2015-03-03,20.38,20.73,20.34,20.73,1271095,16.8497984545402,17.1391718332982,16.8167272112535,17.1391718332982,1537402.13391216,0.0,1.0
2015-03-04,20.36,20.62,20.13,20.25,571959,16.8332628328969,17.04822591426,16.6431031839987,16.7423169138586,691790.13929743,0.0,1.0
2015-03-05,20.52,20.68,20.29,20.37,610884,16.9655478060434,17.0978327791899,16.7753881571452,16.8415306437185,738870.316674049,0.0,1.0
2015-03-06,20.57,20.78,20.35,20.5,617857,17.0068868601517,17.1805108874065,16.8249950220752,16.9490121844001,747304.2300163,0.0,1.0
2015-03-09,20.51,20.75,20.38,20.66,432742,16.9572799952217,17.1557074549415,16.8497984545402,17.0812971575466,523405.783386309,0.0,1.0
2015-03-10,20.03,20.47,20.0,20.39,383381,16.5604250757821,16.9242087519351,16.5356216433171,16.8580662653618,463703.159481692,0.0,1.0
2015-03-11,20.54,20.66,19.95,20.11,366515,16.9820834276867,17.0812971575466,16.4942825892089,16.6265675623554,443303.563550182,0.0,1.0
2015-03-12,20.39,20.815,19.95,20.56,914795,16.8580662653618,17.2094482252823,16.4942825892089,16.99861904933,1106453.71517643,0.0,1.0
2015-03-13,19.9,20.43,19.76,20.42,541787,16.4529435351006,16.8911375086485,16.3371941835973,16.8828696978268,655296.80309172,0.0,1.0
2015-03-16,20.09,20.29,19.824,19.95,340336,16.6100319407121,16.7753881571452,16.390108172856,16.4942825892089,411639.80083875,0.0,1.0
2015-03-17,19.89,20.27,19.65,20.07,682683,16.4446757242789,16.7588525355019,16.2462482645591,16.5934963190688,825711.926319874,0.0,1.0
2015-03-18,19.785,20.01,19.52,19.77,600142,16.3578637106515,16.5438894541388,16.1387667238775,16.345461994419,725877.760081123,0.0,1.0
2015-03-19,18.8,19.58,18.68,19.58,1870759,15.5434843447181,16.1883735888075,15.4442706148582,16.1883735888075,2262701.7482056,0.0,1.0
2015-03-20,18.79,19.77,18.77,18.82,970852,15.5352165338965,16.345461994419,15.5186809122531,15.5600199663614,1174255.21814883,0.0,1.0
2015-03-23,18.91,19.0299,18.677,18.84,683149,15.6344302637564,15.7335613155081,15.4417902716117,15.5765555880048,826275.557987374,0.0,1.0
2015-03-24,18.74,19.17,18.73,18.85,761811,15.4938774797882,15.8493933451195,15.4856096689665,15.5848233988264,921418.034873679,0.0,1.0
2015-03-25,18.66,18.96,18.52,18.74,835995,15.4277349932149,15.6757693178647,15.3119856417117,15.4938774797882,1011144.3259079,0.0,1.0
2015-03-26,18.32,18.68,18.28,18.68,454231,15.1466294252785,15.4442706148582,15.1135581819919,15.4442706148582,549396.944122239,0.0,1.0
2015-03-27,18.33,18.534,18.1,18.3,756225,15.1548972361002,15.323560576862,14.964737587202,15.1300938036352,914661.711923755,0.0,1.0
2015-03-30,18.73,18.81,18.31,18.4,499369,15.4856096689665,15.5517521555398,15.1383616144568,15.2127719118518,603991.807228874,0.0,1.0
2015-03-31,18.67,18.87,18.55,18.69,992037,15.4360028040366,15.6013590204697,15.3367890741767,15.4525384256799,1199878.68783987,0.0,1.0
2015-04-01,18.85,18.93,18.38,18.56,703947,15.5848233988264,15.6509658853997,15.1962362902085,15.3450568849983,851430.947302184,0.0,1.0
2015-04-02,18.82,19.06,18.69,18.84,600719,15.5600199663614,15.7584474260812,15.4525384256799,15.5765555880048,726575.647360414,0.0,1.0
2015-04-06,19.11,19.575,18.91,19.16,907548,15.7997864801895,16.1842396833967,15.6344302637564,15.8411255342978,1097688.39608977,0.0,1.0
2015-04-07,19.27,19.33,18.81,19.09,437772,15.9320714533361,15.981678318266,15.5517521555398,15.7832508585462,529489.61876728,0.0,1.0
2015-04-08,18.96,19.26,18.61,19.26,508140,15.6757693178647,15.9238036425144,15.3863959391066,15.9238036425144,614600.419580068,0.0,1.0
2015-04-09,19.01,19.26,18.74,18.88,571417,15.717108371973,15.9238036425144,15.4938774797882,15.6096268312914,691134.584868705,0.0,1.0
2015-04-10,19.03,19.11,18.86,19.11,338171,15.7336439936163,15.7997864801895,15.5930912096481,15.7997864801895,409021.211653897,0.0,1.0
2015-04-13,18.67,19.025,18.46,19.02,811229,15.4360028040366,15.7295100882054,15.2623787767817,15.7253761827946,981189.600849213,0.0,1.0
2015-04-14,18.4,18.788,18.02,18.65,717563,15.2127719118518,15.5335629717321,14.8985951006288,15.4194671823932,867899.635681373,0.0,1.0
2015-04-15,19.03,19.27,18.31,18.5,691149,15.7336439936163,15.9320714533361,15.1383616144568,15.2954500200684,835951.638116158,0.0,1.0
2015-04-16,18.91,19.14,18.72,19.04,540909,15.6344302637564,15.8245899126545,15.4773418581449,15.7419118044379,654234.853297586,0.0,1.0
2015-04-17,18.68,18.788,18.3399,18.76,609947,15.4442706148582,15.5335629717321,15.1630823688136,15.5104131014315,737737.005788966,0.0,1.0
2015-04-20,18.27,18.73,18.07,18.67,712824,15.1052903711702,15.4856096689665,14.939934154737,15.4360028040366,862167.767715086,0.0,1.0
2015-04-21,18.53,18.64,18.18,18.38,905684,15.3202534525333,15.4111993715716,15.0308800737753,15.1962362902085,1095433.86941976,0.0,1.0
2015-04-22,16.61,17.9,16.53,16.75,4011531,13.7328337747749,14.7993813707688,13.6666912882016,13.8485831262781,4851986.92438788,0.0,1.0
2015-04-23,16.01,16.29,15.67,16.28,3598296,13.2367651254754,13.4682638284818,12.955659557539,13.4599960176602,4352175.05288559,0.0,1.0
2015-04-24,15.98,16.245,15.87,16.04,2305584,13.2119616930104,13.4310586797844,13.1210157739722,13.2615685579404,2788626.94095544,0.0,1.0
2015-04-27,16.06,16.15,15.88,15.95,1879338,13.2781041795837,13.3525144769786,13.1292835847938,13.1871582605454,2273078.1346337,0.0,1.0
2015-04-28,16.13,16.216,15.77,16.08,1108926,13.3359788553353,13.4070820284015,13.0383376657556,13.294639801227,1341257.10411156,0.0,1.0
2015-04-29,16.0,16.2,15.76,16.02,1628691,13.2284973146537,13.3938535310869,13.0300698549339,13.245032936297,1969918.07762877,0.0,1.0
2015-04-30,16.61,16.728,16.12,16.51,1930753,13.7328337747749,13.8303939424705,13.3277110445136,13.6501556665583,2335265.09211138,0.0,1.0
2015-05-01,16.63,16.77,16.5,16.6,1333269,13.7493693964182,13.8651187479214,13.6418878557366,13.7245659639532,1612602.20965305,0.0,1.0
2015-05-04,16.52,16.7699,16.472,16.62,874872,13.65842347738,13.8650360698132,13.618737985436,13.7411015855966,1058166.44680374,0.0,1.0
2015-05-05,16.33,16.67,16.22,16.29,653881,13.5757453691634,13.8584002023242,13.4842982172584,13.5424918593798,786540.734201913,0.09,1.0
2015-05-06,16.31,16.42,16.15,16.42,691681,13.5591186142716,13.6505657661765,13.4261045751371,13.6505657661765,832009.618835098,0.0,1.0
2015-05-07,16.3,16.33,16.15,16.32,548910,13.5508052368257,13.5757453691634,13.4261045751371,13.5674319917175,660273.160423336,0.0,1.0
2015-05-08,16.63,16.73,16.302,16.48,642134,13.8251466925405,13.9082804669996,13.5524679123148,13.700446030852,772410.496429799,0.0,1.0
2015-05-11,16.67,16.73,16.52,16.57,496216,13.8584002023242,13.9082804669996,13.7336995406356,13.7752664278651,596888.572940238,0.0,1.0
2015-05-12,16.555,16.66,16.45,16.61,490586,13.7627963616962,13.8500868248783,13.6755058985142,13.8085199376487,590116.355467098,0.0,1.0
2015-05-13,16.64,16.74,16.54,16.57,348905,13.8334600699864,13.9165938444455,13.7503262955274,13.7752664278651,419691.036850313,0.0,1.0
2015-05-14,16.7,16.8199,16.55,16.67,500298,13.8833403346619,13.9830177302383,13.7586396729733,13.8584002023242,601798.731328405,0.0,1.0
2015-05-15,16.76,16.84,16.62,16.72,390343,13.9332205993373,13.9997276189046,13.8168333150946,13.8999670895537,469536.000909306,0.0,1.0
2015-05-18,16.9,16.93,16.63,16.68,364541,14.04960788358,14.0745480159177,13.8251466925405,13.8667135797701,438499.277065245,0.0,1.0
2015-05-19,16.96,17.02,16.7501,16.89,527372,14.0994881482554,14.1493684129308,13.9249903556659,14.0412945061341,634365.519226789,0.0,1.0
2015-05-20,17.03,17.12,16.92,16.95,389128,14.1576817903768,14.2325021873899,14.0662346384718,14.0911747708095,468074.501046095,0.0,1.0
2015-05-21,16.91,17.12,16.91,16.99,398174,14.0579212610259,14.2325021873899,14.0579212610259,14.1244282805931,478955.758463868,0.0,1.0
2015-05-22,17.11,17.17,16.85,16.91,630938,14.224188809944,14.2740690746194,14.0080409963505,14.0579212610259,758943.045838443,0.0,1.0
2015-05-26,16.86,17.09,16.68,17.08,603342,14.0163543737964,14.2075620550522,13.8667135797701,14.1992486776063,725748.354295124,0.0,1.0
2015-05-27,17.21,17.275,16.8,16.87,452679,14.307322584403,14.3613595378014,13.9664741091209,14.0246677512423,544518.762615506,0.0,1.0
2015-05-28,17.51,17.57,17.15,17.23,656898,14.5567239077802,14.6066041724556,14.2574423197276,14.3239493392949,790169.824808749,0.0,1.0
2015-05-29,17.22,17.53,17.1,17.45,723961,14.315635961849,14.573350662672,14.2158754324981,14.5068436431048,870838.602855183,0.0,1.0
2015-06-01,16.82,17.26,16.8,17.26,583338,13.9831008640127,14.3488894716326,13.9664741091209,14.3488894716326,701685.931855915,0.0,1.0
2015-06-02,16.93,17.18,16.7,16.79,271114,14.0745480159177,14.2823824520653,13.8833403346619,13.958160731675,326117.756307979,0.0,1.0
2015-06-03,16.89,17.14,16.735,16.94,504724,14.0412945061341,14.2491289422817,13.9124371557225,14.0828613933636,607122.680624343,0.0,1.0
2015-06-04,16.9,17.04,16.83,16.9,235442,14.04960788358,14.1659951678227,13.9914142414586,14.04960788358,283208.601476365,0.0,1.0
2015-06-05,16.82,17.118,16.735,16.92,532598,13.9831008640127,14.2308395119007,13.9124371557225,14.0662346384718,640651.77295941,0.0,1.0
2015-06-08,16.76,16.94,16.68,16.81,375790,13.9332205993373,14.0828613933636,13.8667135797701,13.9747874865668,452030.480325529,0.0,1.0
2015-06-09,16.61,16.98,16.6,16.8,516477,13.8085199376487,14.1161149031472,13.8002065602028,13.9664741091209,621260.135679738,0.0,1.0
2015-06-10,16.75,16.86,16.67,16.68,543646,13.9249072218914,14.0163543737964,13.8584002023242,13.8667135797701,653941.197229976,0.0,1.0
2015-06-11,16.8,16.82,16.72,16.78,259989,13.9664741091209,13.9831008640127,13.8999670895537,13.9498473542291,312735.710235382,0.0,1.0
2015-06-12,16.82,16.84,16.66,16.7,373979,13.9831008640127,13.9997276189046,13.8500868248783,13.8833403346619,449852.063656993,0.0,1.0
2015-06-15,16.77,16.88,16.57,16.7,677172,13.9415339767832,14.0329811286882,13.7752664278651,13.8833403346619,814557.024995342,0.0,1.0
2015-06-16,16.85,17.0,16.634,16.73,341212,14.0080409963505,14.132741658039,13.8284720435189,13.9082804669996,410437.276811075,0.0,1.0
2015-06-17,16.83,17.02,16.8,16.9,224585,13.9914142414586,14.1493684129308,13.9664741091209,14.04960788358,270148.927390056,0.0,1.0
2015-06-18,16.85,16.9825,16.7,16.79,312509,14.0080409963505,14.1181932475087,13.8833403346619,13.958160731675,375910.9965035,0.0,1.0
2015-06-19,16.79,16.91,16.69,16.91,674417,13.958160731675,14.0579212610259,13.875026957216,14.0579212610259,811243.089091522,0.0,1.0
2015-06-22,16.75,16.92,16.69,16.86,327565,13.9249072218914,14.0662346384718,13.875026957216,14.0163543737964,394021.566001841,0.0,1.0
2015-06-23,16.82,16.89,16.66,16.78,447672,13.9831008640127,14.0412945061341,13.8500868248783,13.9498473542291,538495.939722427,0.0,1.0
2015-06-24,16.73,16.915,16.695,16.82,515132,13.9082804669996,14.0620779497488,13.8791836459389,13.9831008640127,619642.261345566,0.0,1.0
2015-06-25,16.65,16.79,16.62,16.79,277545,13.8417734474323,13.958160731675,13.8168333150946,13.958160731675,333853.481098351,0.0,1.0
2015-06-26,16.35,16.63,16.31,16.63,1448179,13.5923721240552,13.8251466925405,13.5591186142716,13.8251466925405,1741986.34601065,0.0,1.0
2015-06-29,16.3,16.48,16.07,16.25,510759,13.5508052368257,13.700446030852,13.3595975555698,13.5092383495961,614382.064718556,0.0,1.0
2015-06-30,16.25,16.38,16.0625,16.34,699066,13.5092383495961,13.6173122563929,13.3533625224854,13.5840587466093,840892.891666216,0.0,1.0
2015-07-01,16.19,16.38,16.07,16.38,604426,13.4593580849207,13.6173122563929,13.3595975555698,13.6173122563929,727052.276806829,0.0,1.0
2015-07-02,16.12,16.34,16.0607,16.22,383015,13.4011644427994,13.5840587466093,13.3518661145452,13.4842982172584,460721.292269305,0.0,1.0
2015-07-06,16.08,16.15,15.93,16.05,438793,13.3679109330157,13.4261045751371,13.2432102713272,13.342970800678,527815.563355812,0.0,1.0
2015-07-07,16.02,16.13,15.88,16.13,649849,13.3180306683403,13.4094778202453,13.2016433840976,13.4094778202453,781690.719841042,0.0,1.0
2015-07-08,16.34,16.42,16.0,16.02,788648,13.5840587466093,13.6505657661765,13.3014039134485,13.3180306683403,948649.33672468,0.0,1.0
2015-07-09,16.17,16.63,16.11,16.47,721623,13.4427313300289,13.8251466925405,13.3928510653535,13.6921326534061,868026.268138985,0.0,1.0
2015-07-10,16.74,16.89,16.12,16.33,930534,13.9165938444455,14.0412945061341,13.4011644427994,13.5757453691634,1119321.24585336,0.0,1.0
2015-07-13,16.93,16.96,16.64,16.74,797611,14.0745480159177,14.0994881482554,13.8334600699864,13.9165938444455,959430.755057148,0.0,1.0
2015-07-14,17.28,17.34,16.79,16.99,1484907,14.3655162265244,14.4153964911998,13.958160731675,14.1244282805931,1786165.74269869,0.0,1.0
2015-07-15,16.12,17.67,15.93,17.65,3442744,13.4011644427994,14.6897379469147,13.2432102713272,14.6731111920229,4141209.78194691,0.0,1.0
2015-07-16,16.77,16.9,15.91,16.12,1677691,13.9415339767832,14.04960788358,13.2265835164354,13.4011644427994,2018061.86585012,0.0,1.0
2015-07-17,16.52,17.15,16.44,16.92,921138,13.7336995406356,14.2574423197276,13.6671925210683,14.0662346384718,1108018.98024454,0.0,1.0
2015-07-20,16.3,16.6,16.14,16.58,734400,13.5508052368257,13.8002065602028,13.4177911976912,13.783579805311,883395.472873327,0.0,1.0
2015-07-21,16.37,16.45,16.215,16.28,545515,13.608998878947,13.6755058985142,13.4801415285355,13.5341784819339,656189.380970172,0.0,1.0
2015-07-22,16.28,16.375,16.07,16.28,789326,13.5341784819339,13.61315556767,13.3595975555698,13.5341784819339,949464.889734765,0.0,1.0
2015-07-23,16.39,16.49,16.28,16.38,607387,13.6256256338388,13.7087594082979,13.5341784819339,13.6173122563929,730614.006103096,0.0,1.0
2015-07-24,16.24,16.49,16.215,16.42,626838,13.5009249721502,13.7087594082979,13.4801415285355,13.6505657661765,754011.235600454,0.0,1.0
2015-07-27,15.96,16.23,15.94,16.19,419520,13.2681504036649,13.4926115947043,13.2515236487731,13.4593580849207,504632.446595614,0.0,1.0
2015-07-28,15.92,15.98,15.78,15.96,536360,13.3097172908944,13.3598795419907,13.1926720383363,13.3431587916253,641550.155677739,0.09,1.0
2015-07-29,16.17,16.295,15.89,15.95,468535,13.5187266704625,13.6232313602465,13.2846361653462,13.3347984164426,560423.413734187,0.0,1.0
2015-07-30,16.39,16.45,16.11,16.11,550665,13.7026549244824,13.7528171755787,13.4685644193661,13.4685644193661,658660.63180752,0.0,1.0
2015-07-31,16.5,16.54,16.36,16.45,551012,13.7946190514923,13.8280605522232,13.6775737989342,13.7528171755787,659075.684950971,0.0,1.0
2015-08-03,16.39,16.5,16.21,16.44,435848,13.7026549244824,13.7946190514923,13.5521681711934,13.744456800396,521325.886068742,0.0,1.0
2015-08-04,16.17,16.57,16.1,16.4,511643,13.5187266704625,13.8531416777714,13.4602040441834,13.7110152996651,611985.693007355,0.0,1.0
2015-08-05,16.16,16.58,16.12,16.24,560292,13.5103662952798,13.8615020529541,13.4769247945489,13.5772492967415,670175.665271441,0.0,1.0
2015-08-06,16.24,16.29,15.94,16.1,331286,13.5772492967415,13.6190511726551,13.3264380412599,13.4602040441834,396257.336255231,0.0,1.0
2015-08-07,16.36,16.44,16.07,16.15,510820,13.6775737989342,13.744456800396,13.4351229186353,13.502005920097,611001.287425055,0.0,1.0
2015-08-10,16.56,16.59,16.37,16.45,597287,13.8447813025887,13.8698624281368,13.6859341741169,13.7528171755787,714426.07173221,0.0,1.0
2015-08-11,16.19,16.53,16.13,16.53,337332,13.5354474208279,13.8197001770405,13.4852851697316,13.8197001770405,403489.069123505,0.0,1.0
2015-08-12,16.05,16.27,15.92,16.19,483555,13.4184021682698,13.6023304222897,13.3097172908944,13.5354474208279,578389.114640818,0.0,1.0
2015-08-13,15.94,16.29,15.9,16.03,325098,13.3264380412599,13.6190511726551,13.292996540529,13.4016814179044,388855.754550154,0.0,1.0
2015-08-14,15.95,16.05,15.78,15.92,788536,13.3347984164426,13.4184021682698,13.1926720383363,13.3097172908944,943182.551938065,0.0,1.0
2015-08-17,16.29,16.31,15.9,15.94,346915,13.6190511726551,13.6357719230206,13.292996540529,13.3264380412599,414951.473370392,0.0,1.0
2015-08-18,16.15,16.48,16.13,16.28,247095,13.502005920097,13.7778983011269,13.4852851697316,13.6106907974724,295554.917811155,0.0,1.0
2015-08-19,15.71,16.13,15.7,16.06,641564,13.1341494120572,13.4852851697316,13.1257890368745,13.4267625434525,767386.613612562,0.0,1.0
2015-08-20,15.63,15.77,15.47,15.66,530847,13.0672664105955,13.1843116631536,12.9335004076719,13.0923475361436,634955.954006748,0.0,1.0
2015-08-21,15.59,15.72,15.35,15.48,473028,13.0338249098646,13.14250978724,12.8331759054792,12.9418607828546,565797.574464778,0.0,1.0
2015-08-24,15.12,15.49,14.7,15.1,527627,12.6408872762766,12.9502211580373,12.2897515186023,12.6241665259112,631104.452214517,0.0,1.0
2015-08-25,14.83,15.638,14.81,15.47,448885,12.3984363959776,13.0739547107416,12.3817156456122,12.9335004076719,536919.683853014,0.0,1.0
2015-08-26,15.345,15.35,14.9,15.06,418912,12.8289957178879,12.8331759054792,12.4569590222567,12.5907250251803,501068.421983877,0.0,1.0
2015-08-27,15.63,15.75,15.36,15.56,398107,13.0672664105955,13.1675909127881,12.8415362806619,13.0087437843164,476183.175155486,0.0,1.0
2015-08-28,15.7,15.84,15.5,15.63,455193,13.1257890368745,13.2428342894326,12.9585815332201,13.0672664105955,544464.79978637,0.0,1.0
2015-08-31,16.02,16.065,15.62,15.62,668971,13.3933210427216,13.4309427310439,13.0589060354127,13.0589060354127,800168.6352336,0.0,1.0
2015-09-01,15.66,16.06,15.635,15.79,418819,13.0923475361436,13.4267625434525,13.0714465981868,13.201032413519,500957.18295696,0.0,1.0
2015-09-02,15.68,15.995,15.63,15.83,290725,13.1090682865091,13.3724201047648,13.0672664105955,13.2344739142499,347741.570977348,0.0,1.0
2015-09-03,15.7,15.95,15.56,15.69,214654,13.1257890368745,13.3347984164426,13.0087437843164,13.1174286616918,256751.635313688,0.0,1.0
2015-09-04,15.51,15.72,15.434,15.53,283031,12.9669419084028,13.14250978724,12.9034030570141,12.9836626587682,338538.634707334,0.0,1.0
2015-09-08,15.5,15.77,15.445,15.7,427567,12.9585815332201,13.1843116631536,12.9125994697151,13.1257890368745,511420.828198715,0.0,1.0
2015-09-09,15.46,15.68,15.43,15.52,657311,12.9251400324892,13.1090682865091,12.900058906941,12.9753022835855,786221.892718863,0.0,1.0
2015-09-10,15.44,15.59,15.29,15.45,271347,12.9084192821237,13.0338249098646,12.7830136543829,12.9167796573064,324563.185346946,0.0,1.0
2015-09-11,15.14,15.37,15.0,15.28,178439,12.657608026642,12.8498966558447,12.5405627740839,12.7746532792002,213434.201336752,0.0,1.0
2015-09-14,14.99,15.19,14.98,15.19,245700,12.5322023989012,12.6994099025557,12.5238420237185,12.6994099025557,293886.332407377,0.0,1.0
2015-09-15,15.17,15.3,15.03,15.03,283594,12.6826891521902,12.7913740295656,12.5656438996321,12.5656438996321,339212.049461691,0.0,1.0
2015-09-16,15.22,15.31,15.13,15.2,426439,12.7244910281038,12.7997344047483,12.6492476514593,12.7077702777384,510071.606452867,0.0,1.0
2015-09-17,15.13,15.25,15.06,15.19,254032,12.6492476514593,12.749572153652,12.5907250251803,12.6994099025557,303852.392324423,0.0,1.0
2015-09-18,14.81,15.05,14.66,14.94,547640,12.3817156456122,12.5823646499975,12.2563100178714,12.4904005229876,655042.373136246,0.0,1.0
2015-09-21,14.84,15.03,14.74,14.88,175124,12.4067967711604,12.5656438996321,12.3231930193331,12.4402382718913,209469.068280461,0.0,1.0
2015-09-22,14.51,14.83,14.44,14.71,262008,12.1309043901305,12.3984363959776,12.0723817638515,12.298111893785,313392.634030899,0.0,1.0
2015-09-23,14.38,14.64,14.37,14.5,157805,12.0222195127551,12.2395892675059,12.0138591375724,12.1225440149478,188753.490783664,0.0,1.0
2015-09-24,14.71,14.82,14.2,14.29,365663,12.298111893785,12.3900760207949,11.8717327594661,11.9469761361106,437376.304302313,0.0,1.0
2015-09-25,14.72,14.86,14.64,14.8,297873,12.3064722689677,12.4235175215258,12.2395892675059,12.3733552704295,356291.426508679,0.0,1.0
2015-09-28,14.73,14.85,14.574,14.63,222964,12.3148326441504,12.4151571463431,12.1844107912999,12.2312288923232,266691.380622216,0.0,1.0
2015-09-29,14.51,14.81,14.46,14.72,290806,12.1309043901305,12.3817156456122,12.0891025142169,12.3064722689677,347838.456581439,0.0,1.0
2015-09-30,14.6,14.87,14.55,14.64,521514,12.206147766775,12.4318778967085,12.1643458908614,12.2395892675059,623792.57940212,0.0,1.0
2015-10-01,14.73,15.9898,14.49,15.05,951625,12.3148326441504,13.3680727096698,12.1141836397651,12.5823646499975,1138256.33324041,0.0,1.0
2015-10-02,14.65,14.7,14.32,14.47,443415,12.2479496426886,12.2897515186023,11.9720572616588,12.0974628893996,530376.915280493,0.0,1.0
2015-10-05,15.24,15.32,14.64,14.76,342935,12.7412117784693,12.8080947799311,12.2395892675059,12.3399137696986,410190.921465704,0.0,1.0
2015-10-06,15.68,15.7,15.18,15.18,438325,13.1090682865091,13.1257890368745,12.6910495273729,12.6910495273729,524288.671764196,0.0,1.0
2015-10-07,15.54,15.91,15.25,15.73,508589,12.992023033951,13.3013569157117,12.749572153652,13.1508701624227,608332.746897577,0.0,1.0
2015-10-08,15.79,15.83,15.08,15.58,351879,13.201032413519,13.2344739142499,12.6074457755457,13.0254645346818,420889.005946989,0.0,1.0
2015-10-09,15.73,15.976,15.1,15.77,292920,13.1508701624227,13.3565353919177,12.6241665259112,13.1843116631536,350367.051236339,0.0,1.0
2015-10-12,15.78,15.81,15.38,15.71,322477,13.1926720383363,13.2177531638845,12.8582570310274,13.1341494120572,385720.727780763,0.0,1.0
2015-10-13,15.46,15.93,15.36,15.64,474626,12.9251400324892,13.3180776660771,12.8415362806619,13.0756267857782,567708.971938067,0.0,1.0
2015-10-14,14.51,15.68,13.93,15.47,1589928,12.1309043901305,13.1090682865091,11.6460026295326,12.9335004076719,1901742.40419941,0.0,1.0
2015-10-15,14.46,14.61,14.08,14.51,719531,12.0891025142169,12.2145081419577,11.7714082572734,12.1309043901305,860644.390083077,0.0,1.0
2015-10-16,14.82,14.93,14.2,14.53,520370,12.3900760207949,12.4820401478049,11.8717327594661,12.147625140496,622424.219759165,0.0,1.0
2015-10-19,14.69,14.85,14.24,14.75,389596,12.2813911434195,12.4151571463431,11.905174260197,12.3315533945159,466003.010014589,0.0,1.0
2015-10-20,14.81,14.94,14.61,14.65,302316,12.3817156456122,12.4904005229876,12.2145081419577,12.2479496426886,361605.78131082,0.0,1.0
2015-10-21,14.55,14.93,14.52,14.83,192562,12.1643458908614,12.4820401478049,12.1392647653132,12.3984363959776,230326.983886973,0.0,1.0
2015-10-22,14.73,14.907,14.508,14.67,485767,12.3148326441504,12.4628112848846,12.129232315094,12.2646703930541,581034.928915483,0.0,1.0
2015-10-23,15.02,15.025,14.44,14.8,381714,12.5572835244494,12.5614637120407,12.0723817638515,12.3733552704295,456575.203453598,0.0,1.0
2015-10-26,14.77,15.18,14.6,15.06,458611,12.3482741448813,12.6910495273729,12.206147766775,12.5907250251803,548553.133055268,0.0,1.0
2015-10-27,14.53,14.86,14.5,14.69,458629,12.2228685171405,12.500469797984,12.1976320370638,12.3574630775495,545197.664578903,0.09,1.0
2015-10-28,15.06,15.07,14.46,14.63,815444,12.6687129984952,12.6771251585208,12.1639833969615,12.3069901173961,969363.394802511,0.0,1.0
2015-10-29,15.04,15.24,14.81,14.94,288134,12.6518886784441,12.8201318789553,12.4584089978562,12.5677670781885,342520.825952519,0.0,1.0
2015-10-30,15.53,15.59,13.9238,15.03,759393,13.0640845196966,13.11455747985,11.712923376391,12.6434765184185,902732.470248431,0.0,1.0
2015-11-02,15.61,15.77,15.34,15.58,316800,13.1313817999011,13.2659763603101,12.9042534792109,13.1061453198244,376597.686013306,0.0,1.0
2015-11-03,15.58,15.77,15.31,15.59,402571,13.1061453198244,13.2659763603101,12.8790169991342,13.11455747985,478558.418737572,0.0,1.0
2015-11-04,15.63,15.76,15.4559,15.64,197241,13.1482061199522,13.2575642002845,13.0017504139072,13.1566182799778,234471.28846891,0.0,1.0
2015-11-05,15.81,15.93,15.0101,15.65,383738,13.2996250004123,13.400570920719,12.6267363199677,13.1650304400033,456170.589758126,0.0,1.0
2015-11-06,15.96,15.98,15.48,15.72,279328,13.4258074007957,13.4426317208469,13.0220237195688,13.2239155601823,332052.646586885,0.0,1.0
2015-11-09,15.75,15.96,15.61,15.96,250007,13.2491520402589,13.4258074007957,13.1313817999011,13.4258074007957,297197.15179018,0.0,1.0
2015-11-10,15.56,15.69,15.44,15.69,182324,13.0893209997733,13.1986790801056,12.9883750794665,13.1986790801056,216738.625330461,0.0,1.0
2015-11-11,15.65,15.79,15.55,15.61,246099,13.1650304400033,13.2828006803612,13.0809088397477,13.1313817999011,292551.495991758,0.0,1.0
2015-11-12,15.4,15.56,15.33,15.53,239226,12.9547264393643,13.0893209997733,12.8958413191854,13.0640845196966,284381.180663571,0.0,1.0
2015-11-13,15.33,15.45,15.12,15.28,305348,12.8958413191854,12.9967872394921,12.7191859586486,12.8537805190576,362984.060065628,0.0,1.0
2015-11-16,15.74,15.76,15.27,15.28,242760,13.2407398802334,13.2575642002845,12.845368359032,12.8537805190576,288582.24197156,0.0,1.0
2015-11-17,15.87,15.93,15.59,15.8,279214,13.3500979605657,13.400570920719,13.11455747985,13.2912128403868,331917.128480174,0.0,1.0
2015-11-18,15.98,16.05,15.69,15.94,413132,13.4426317208469,13.5015168410258,13.1986790801056,13.4089830807446,491112.863693336,0.0,1.0
2015-11-19,16.27,16.51,15.77,16.03,351785,13.6865843615881,13.8884762022016,13.2659763603101,13.4846925209747,418186.290953887,0.0,1.0
2015-11-20,16.3,16.56,16.23,16.36,322847,13.7118208416648,13.9305370023294,13.6529357214859,13.7622938018182,383786.089445512,0.0,1.0
2015-11-23,16.32,16.4,16.12,16.3,331883,13.7286451617159,13.7959424419204,13.5604019612047,13.7118208416648,394527.68253521,0.0,1.0
2015-11-24,16.32,16.38,16.11,16.25,328945,13.7286451617159,13.7791181218693,13.5519898011791,13.669760041537,391035.11939914,0.0,1.0
2015-11-25,16.11,16.39,16.0,16.31,265852,13.5519898011791,13.7875302818949,13.459456040898,13.7202330016904,316032.979867456,0.0,1.0
2015-11-27,16.29,16.3,15.98,16.11,94277,13.7034086816392,13.7118208416648,13.4426317208469,13.5519898011791,112072.285493298,0.0,1.0
2015-11-30,16.31,16.365,16.145,16.33,280539,13.7202330016904,13.766499881831,13.5814323612686,13.7370573217415,333492.22928184,0.0,1.0
2015-12-01,16.46,16.53,16.3,16.4,174520,13.8464154020738,13.9053005222527,13.7118208416648,13.7959424419204,207461.578797482,0.0,1.0
2015-12-02,16.39,16.69,16.34,16.47,205249,13.7875302818949,14.0398950826617,13.7454694817671,13.8548275620994,243990.841087579,0.0,1.0
2015-12-03,16.25,16.59,16.09,16.41,302348,13.669760041537,13.9557734824061,13.535165481128,13.804354601946,359417.794099594,0.0,1.0
2015-12-04,16.51,16.58,16.25,16.26,381162,13.8884762022016,13.9473613223805,13.669760041537,13.6781722015626,453108.356048624,0.0,1.0
2015-12-07,16.69,16.69,16.44,16.49,313285,14.0398950826617,14.0398950826617,13.8295910820227,13.8716518821505,372419.211056436,0.0,1.0
2015-12-08,16.42,16.61,16.16,16.52,524293,13.8127667619715,13.9725978024572,13.594050601307,13.8968883622272,623256.094043483,0.0,1.0
2015-12-09,16.43,16.72,16.18,16.34,486792,13.8211789219971,14.0651315627384,13.6108749213581,13.7454694817671,578676.58071272,0.0,1.0
2015-12-10,16.24,16.49,15.99,16.28,454660,13.6613478815114,13.8716518821505,13.4510438808724,13.6949965216137,540479.494705841,0.0,1.0
2015-12-11,16.31,16.36,15.71,15.99,492826,13.7202330016904,13.7622938018182,13.2155034001567,13.4510438808724,585849.530325737,0.0,1.0
2015-12-14,16.07,16.45,16.0,16.34,351575,13.5183411610769,13.8380032420482,13.459456040898,13.7454694817671,417936.652336264,0.0,1.0
2015-12-15,16.44,16.55,16.075,16.18,627480,13.8295910820227,13.9221248423038,13.5225472410897,13.6108749213581,745920.1894559,0.0,1.0
2015-12-16,16.88,16.99,16.39,16.52,630580,14.1997261231474,14.2922598834285,13.7875302818949,13.8968883622272,749605.330954136,0.0,1.0
2015-12-17,17.52,18.2,17.355,17.59,1177832,14.7381043647833,15.3101312465214,14.5993037243615,14.7969894849622,1400154.05843568,0.0,1.0
2015-12-18,17.3,17.66,17.29,17.52,1168872,14.5530368442209,14.8558746051411,14.5446246841954,14.7381043647833,1389502.81075046,0.0,1.0
2015-12-21,17.19,17.53,16.99,17.49,497759,14.4605030839398,14.7465165248088,14.2922598834285,14.7128678847066,591713.660329221,0.0,1.0
2015-12-22,17.21,17.4,17.06,17.23,358033,14.4773274039909,14.6371584444765,14.3511450036075,14.494151724042,425613.634205815,0.0,1.0
2015-12-23,17.16,17.39,17.1,17.28,313837,14.4352666038631,14.628746284451,14.3847936437097,14.5362125241698,373075.403994185,0.0,1.0
2015-12-24,17.29,17.36,17.085,17.17,135733,14.5446246841954,14.6035098043743,14.3721754036714,14.4436787638886,161353.326122614,0.0,1.0
2015-12-28,17.12,17.38,17.05,17.24,271897,14.4016179637608,14.6203341244254,14.3427328435819,14.5025638840676,323219.005789016,0.0,1.0
2015-12-29,17.37,17.395,17.035,17.15,273725,14.6119219643999,14.6329523644638,14.3301146035436,14.4268544438375,325392.050517652,0.0,1.0
2015-12-30,17.3,17.4399,17.15,17.39,217721,14.5530368442209,14.6707229629785,14.4268544438375,14.628746284451,258816.99746371,0.0,1.0
2015-12-31,17.22,17.33,16.92,17.2,332772,14.4857395640164,14.5782733242976,14.2333747632496,14.4689152439653,395584.486016479,0.0,1.0
2016-01-04,17.14,17.19,16.58,16.95,668057,14.418442283812,14.4605030839398,13.9473613223805,14.2586112433263,794156.314157168,0.0,1.0
2016-01-05,17.07,17.18,16.74,17.16,497079,14.359557163633,14.4520909239142,14.0819558827895,14.4352666038631,590905.306710255,0.0,1.0
2016-01-06,16.6,17.27,16.52,16.91,525214,13.9641856424316,14.5278003641442,13.8968883622272,14.224962603224,624350.937695056,0.0,1.0
2016-01-07,16.71,17.5,16.49,16.84,907329,14.0567194027128,14.7212800447322,13.8716518821505,14.1660774830451,1078592.17756556,0.0,1.0
2016-01-08,17.18,17.91,17.17,17.45,1192528,14.4520909239142,15.0661786057802,14.4436787638886,14.6792192446044,1417624.00664797,0.0,1.0
2016-01-11,17.24,17.48,16.95,17.22,549553,14.5025638840676,14.704455724681,14.2586112433263,14.4857395640164,653284.053477495,0.0,1.0
2016-01-12,17.75,18.0,17.28,17.34,963685,14.9315840453712,15.1418880460102,14.5362125241698,14.5866854843232,1145585.67249284,0.0,1.0
2016-01-13,17.22,17.96,17.11,17.84,582214,14.4857395640164,15.108239405908,14.3932058037353,15.0072934856012,692109.991049722,0.0,1.0
2016-01-14,17.57,17.74,17.2,17.32,546365,14.7801651649111,14.9231718853456,14.4689152439653,14.5698611642721,649494.301510922,0.0,1.0
2016-01-15,17.39,17.63,16.9,17.4,1043490,14.628746284451,14.8306381250645,14.2165504431985,14.6371584444765,1240454.29096599,0.0,1.0
2016-01-19,17.59,18.18,17.4903,17.7,1545737,14.7969894849622,15.2933069264703,14.7131202495074,14.8895232452434,1837503.0851804,0.0,1.0
2016-01-20,17.9,18.15,16.27,18.05,2171618,15.0577664457546,15.2680704463936,13.6865843615881,15.183948846138,2581522.45487641,0.0,1.0
2016-01-21,18.91,19.15,17.73,18.33,2464981,15.9073946083363,16.1092864489498,14.9147597253201,15.4194893268537,2930259.28240772,0.0,1.0
2016-01-22,18.84,19.39,18.58,18.94,1085895,15.8485094881574,16.3111782895632,15.6297933274928,15.932631088413,1290863.46039589,0.0,1.0
2016-01-25,18.78,19.09,18.6,18.72,918761,15.798036528004,16.0588134887964,15.6466176475439,15.7475635678506,1092182.02840679,0.0,1.0
2016-01-26,18.76,19.11,18.53,18.91,1041860,15.7812122079529,16.0756378088475,15.587732527365,15.9073946083363,1238516.61979111,0.0,1.0
2016-01-27,18.7,18.88,18.54,18.75,603428,15.7307392477995,15.8821581282596,15.5961446873905,15.7728000479273,717328.246450877,0.0,1.0
2016-01-28,17.62,18.82,17.5,18.79,1115725,14.8222259650389,15.8316851681062,14.7212800447322,15.8064486880296,1326324.0316515,0.0,1.0
2016-01-29,18.16,18.33,17.43,17.74,1005604,15.2764826064192,15.4194893268537,14.6623949245532,14.9231718853456,1195417.10683625,0.0,1.0
2016-02-01,18.23,18.47,17.61,18.03,517756,15.3353677265981,15.5372595672116,14.8138138050133,15.1671245260869,615485.200503491,0.0,1.0
2016-02-02,18.03,18.16,17.84,17.93,669150,15.242833966317,15.3527379272499,15.082205100338,15.158292457907,791504.685195696,0.09,1.0
2016-02-03,18.16,18.26,17.92,18.14,742423,15.3527379272499,15.4372794356599,15.149838307066,15.3358296255679,878175.719789354,0.0,1.0
2016-02-04,18.93,19.125,18.46,18.65,993739,16.0037075420067,16.1685634834061,15.6063624524798,15.7669913184587,1175445.07862465,0.0,1.0
2016-02-05,18.29,19.057,18.27,18.86,641686,15.4626418881829,16.1110752576873,15.4457335865009,15.9445284861197,759018.867853973,0.0,1.0
2016-02-08,18.47,18.61,18.02,18.02,533135,15.6148166033208,15.7331747150948,15.234379815476,15.234379815476,630619.218922228,0.0,1.0
2016-02-09,18.29,18.81,18.24,18.37,809776,15.4626418881829,15.9022577319147,15.4203711339779,15.5302750949108,957844.277006696,0.0,1.0
2016-02-10,17.99,19.01,17.88,18.31,869047,15.209017362953,16.0713407487346,15.116021703702,15.4795501898649,1027953.03318429,0.0,1.0
2016-02-11,18.13,18.215,17.76,17.83,589814,15.3273754747269,15.3992357568754,15.01457189361,15.073750949497,697662.025545866,0.0,1.0
2016-02-12,17.85,18.22,17.81,18.22,384368,15.090659251179,15.4034628322959,15.056842647815,15.4034628322959,454650.037867893,0.0,1.0
2016-02-16,18.22,18.24,17.91,18.02,430717,15.4034628322959,15.4203711339779,15.141384156225,15.234379815476,509473.99461023,0.0,1.0
2016-02-17,18.43,18.64,18.24,18.26,576469,15.5809999999568,15.7585371676178,15.4203711339779,15.4372794356599,681876.880176462,0.0,1.0
2016-02-18,18.3,18.63,18.245,18.48,512848,15.4710960390239,15.7500830167768,15.4245982093984,15.6232707541618,606622.722548371,0.0,1.0
2016-02-19,18.45,18.7,17.83,18.28,371250,15.5979083016388,15.8092620726637,15.073750949497,15.4541877373419,439133.399654641,0.0,1.0
2016-02-22,18.59,18.68,18.35,18.59,350153,15.7162664134128,15.7923537709817,15.5133667932288,15.7162664134128,414178.794045175,0.0,1.0
2016-02-23,18.68,18.9,18.45,18.53,483479,15.7923537709817,15.9783450894837,15.5979083016388,15.6655415083668,571883.574226604,0.0,1.0
2016-02-24,18.75,18.81,18.5,18.54,754482,15.8515328268687,15.9022577319147,15.6401790558438,15.6739956592078,892439.718890864,0.0,1.0
2016-02-25,18.71,18.96,18.57,18.81,393451,15.8177162235047,16.0290699945296,15.6993581117308,15.9022577319147,465393.872666716,0.0,1.0
2016-02-26,18.79,18.92,18.64,18.71,313246,15.8853494302327,15.9952533911657,15.7585371676178,15.8177162235047,370523.315577691,0.0,1.0
2016-02-29,18.71,19.0,18.55,18.86,486015,15.8177162235047,16.0628865978936,15.6824498100488,15.9445284861197,574883.284129699,0.0,1.0
2016-03-01,18.54,18.955,18.34,18.81,709778,15.6739956592078,16.0248429191091,15.5049126423879,15.9022577319147,839561.551892448,0.0,1.0
2016-03-02,18.93,19.09,18.39,18.47,631728,16.0037075420067,16.1389739554626,15.5471833965928,15.6148166033208,747240.038510508,0.0,1.0
2016-03-03,18.22,19.05,18.08,18.81,497144,15.4034628322959,16.1051573520986,15.2851047205219,15.9022577319147,588047.231886617,0.0,1.0
2016-03-04,18.38,18.615,18.0,18.34,605943,15.5387292457518,15.7374017905153,15.217471513794,15.5049126423879,716740.22784359,0.0,1.0
2016-03-07,18.62,18.75,18.27,18.31,285935,15.7416288659358,15.8515328268687,15.4457335865009,15.4795501898649,338218.474424914,0.0,1.0
2016-03-08,18.67,18.77,18.44,18.49,354617,15.7838996201407,15.8684411285507,15.5894541507978,15.6317249050028,419459.040499206,0.0,1.0
2016-03-09,18.71,18.93,18.55,18.73,244665,15.8177162235047,16.0037075420067,15.6824498100488,15.8346245251867,289402.217445126,0.0,1.0
2016-03-10,18.69,18.97,18.64,18.76,363739,15.8008079218227,16.0375241453706,15.7585371676178,15.8599869777097,430249.006483447,0.0,1.0
2016-03-11,19.24,19.33,18.695,18.82,361434,16.2657862180775,16.3418735756465,15.8050349972432,15.9107118827557,427522.535140137,0.0,1.0
2016-03-14,19.0,19.24,18.94,19.13,151076,16.0628865978936,16.2657862180775,16.0121616928477,16.1727905588266,178700.383801279,0.0,1.0
2016-03-15,19.1,19.27,18.85,18.93,371050,16.1474281063036,16.2911486706005,15.9360743352787,16.0037075420067,438896.829473009,0.0,1.0
2016-03-16,19.19,19.32,18.91,18.98,189104,16.2235154638726,16.3334194248055,15.9867992403247,16.0459782962116,223681.838136811,0.0,1.0
2016-03-17,19.65,19.8,18.98,19.23,341375,16.6124064025584,16.7392186651734,16.0459782962116,16.2573320672366,403795.728773342,0.0,1.0
2016-03-18,19.6,19.77,19.43,19.77,422754,16.5701356483534,16.7138562126504,16.4264150840565,16.7138562126504,500054.952828548,0.0,1.0
2016-03-21,19.89,19.935,19.54,19.54,282759,16.8153060227423,16.8533497015268,16.5194107433074,16.5194107433074,334461.739940598,0.0,1.0
2016-03-22,19.72,20.0,19.63,19.73,264399,16.6715854584454,16.9083016819933,16.5954981008764,16.6800396092864,312744.597266767,0.0,1.0
2016-03-23,19.55,19.81,19.31,19.64,346295,16.5278648941484,16.7476728160144,16.3249652739645,16.6039522517174,409615.355241493,0.0,1.0
2016-03-24,19.4,19.7,19.23,19.47,412248,16.4010526315335,16.6546771567634,16.2573320672366,16.4602316874205,487627.921187411,0.0,1.0
2016-03-28,19.46,19.61,19.21,19.44,416343,16.4517775365795,16.5785897991944,16.2404237655546,16.4348692348975,492471.695656328,0.0,1.0
2016-03-29,19.7,19.73,19.09,19.47,571551,16.6546771567634,16.6800396092864,16.1389739554626,16.4602316874205,676059.619410127,0.0,1.0
2016-03-30,20.47,20.8,19.9,20.01,866337,17.3056467715201,17.584633749273,16.8237601735833,16.9167558328343,1024747.50722317,0.0,1.0
2016-03-31,20.22,20.64,20.22,20.41,325031,17.0942930004952,17.4493673358171,17.0942930004952,17.2549218664742,384463.213530364,0.0,1.0
2016-04-01,20.09,20.25,19.91,20.13,564568,16.9843890395623,17.1196554530182,16.8322143244243,17.0182056429263,667799.77151844,0.0,1.0
2016-04-04,20.27,20.32,20.01,20.01,401101,17.1365637547002,17.1788345089052,16.9167558328343,16.9167558328343,474442.682114145,0.0,1.0
2016-04-05,19.91,20.14,19.77,20.14,298987,16.8322143244243,17.0266597937672,16.7138562126504,17.0266597937672,353657.044478228,0.0,1.0
2016-04-06,19.78,20.13,19.55,19.95,320976,16.7223103634914,17.0182056429263,16.5278648941484,16.8660309277883,379666.753097772,0.0,1.0
2016-04-07,19.68,19.79,19.56,19.65,279351,16.6377688550814,16.7307645143324,16.5363190449894,16.6124064025584,330430.584045586,0.0,1.0
2016-04-08,19.73,20.27,19.57,19.93,474807,16.6800396092864,17.1365637547002,16.5447731958304,16.8491226261063,561625.891151033,0.0,1.0
2016-04-11,19.61,19.93,19.52,19.75,280019,16.5785897991944,16.8491226261063,16.5025024416255,16.6969479109684,331220.728452237,0.0,1.0
2016-04-12,19.05,19.25,18.61,19.12,836936,16.1051573520986,16.2742403689185,15.7331747150948,16.1643364079856,989970.507672342,0.0,1.0
2016-04-13,19.82,20.19,18.74,19.15,2223550,16.7561269668554,17.0689305479722,15.8430786760277,16.1896988605086,2630128.1368406,0.0,1.0
2016-04-14,20.23,20.43,19.85,20.0,785703,17.1027471513362,17.2718301681561,16.7814894193783,16.9083016819933,929369.507094548,0.0,1.0
2016-04-15,20.3,20.33,19.8,20.12,400594,17.1619262072232,17.1872886597462,16.7392186651734,17.0097514920853,473842.976703707,0.0,1.0
2016-04-18,20.43,20.55,20.13,20.21,438381,17.2718301681561,17.3732799782481,17.0182056429263,17.0858388496542,518539.363970375,0.0,1.0
2016-04-19,18.85,20.02,18.41,19.75,1789149,15.9360743352787,16.9252099836753,15.5640916982748,16.6969479109684,2116296.51948471,0.0,1.0
2016-04-20,19.04,19.28,18.66,19.28,564317,16.0967032012576,16.2996028214415,15.7754454692997,16.2996028214415,667502.875940494,0.0,1.0
2016-04-21,18.6,19.27,18.58,19.01,651926,15.7247205642538,16.2911486706005,15.7078122625718,16.0713407487346,771131.261153538,0.0,1.0
2016-04-22,19.43,19.43,18.62,18.62,634246,16.4264150840565,16.4264150840565,15.7416288659358,15.7416288659358,750218.457097258,0.0,1.0
2016-04-25,19.41,19.58,19.12,19.34,449747,16.4095067823745,16.5532273466714,16.1643364079856,16.3503277264875,531983.647392527,0.0,1.0
2016-04-26,19.84,19.86,19.3,19.35,520011,16.8491226261063,16.8661076287536,16.3905275546296,16.4329900612478,612317.832147215,0.09,1.0
2016-04-27,19.88,19.94,19.51,19.77,325101,16.8830926314009,16.9340476393427,16.5688700824261,16.7896751168408,382809.478162753,0.0,1.0
2016-04-28,19.89,20.05,19.68,19.72,328591,16.8915851327245,17.0274651539028,16.713242604928,16.7472126102226,386918.985912001,0.0,1.0
2016-04-29,19.32,19.96,19.09,19.85,387592,16.4075125572769,16.95103264199,16.2121850268332,16.85761512743,456393.217061953,0.0,1.0
2016-05-02,19.51,19.62,19.1824,19.4,376182,16.5688700824261,16.6622875969862,16.2906557390636,16.4754525678661,442957.834993498,0.0,1.0
2016-05-03,19.18,19.44,19.13,19.44,290579,16.2886175387459,16.5094225731606,16.2461550321277,16.5094225731606,342159.499217335,0.0,1.0
2016-05-04,19.15,19.38,19.09,19.16,234077,16.263140034775,16.4584675652188,16.2121850268332,16.2716325360986,275627.864017345,0.0,1.0
2016-05-05,18.75,19.31,18.74,19.25,583108,15.9234399818293,16.3990200559533,15.9149474805057,16.3480650480114,686615.141732959,0.0,1.0
2016-05-06,18.81,18.97,18.47,18.75,397120,15.9743949897712,16.1102750109494,15.6856499447673,15.9234399818293,467612.526470212,0.0,1.0
2016-05-09,18.72,18.94,18.66,18.82,338106,15.8979624778584,16.0847975069785,15.8470074699165,15.9828874910948,398122.987698271,0.0,1.0
2016-05-10,18.83,18.85,18.44,18.58,681964,15.9913799924184,16.0083649950657,15.6601724407964,15.7790674593274,803019.00937181,0.0,1.0
2016-05-11,18.64,18.93,18.5973,18.82,234132,15.8300224672692,16.0763050056549,15.7937594866173,15.9828874910948,275692.627033451,0.0,1.0
2016-05-12,18.65,18.84,18.59,18.72,320107,15.8385149685929,15.9998724937421,15.787559960651,15.8979624778584,376928.996300363,0.0,1.0
2016-05-13,18.58,18.79,18.5,18.59,283230,15.7790674593274,15.9574099871239,15.7111274487383,15.787559960651,333505.982756241,0.0,1.0
2016-05-16,18.76,18.98,18.411,18.47,229678,15.931932483153,16.1187675122731,15.6355441869578,15.6856499447673,270448.000238279,0.0,1.0
2016-05-17,18.3,18.88,18.16,18.71,470322,15.5412774222654,16.0338424990367,15.4223824037344,15.8894699765347,553808.568378635,0.0,1.0
2016-05-18,18.46,18.76,18.18,18.28,418381,15.6771574434437,15.931932483153,15.4393674063817,15.5242924196181,492647.553477875,0.0,1.0
2016-05-19,18.28,18.64,18.09,18.46,328633,15.5242924196181,15.8300224672692,15.3629348944689,15.6771574434437,386968.441306118,0.0,1.0
2016-05-20,18.52,18.57,18.26,18.39,357360,15.7281124513855,15.7705749580037,15.5073074169708,15.6177099341782,420794.753372773,0.0,1.0
2016-05-23,18.71,18.82,18.41,18.5,316556,15.8894699765347,15.9828874910948,15.6346949368255,15.7111274487383,372747.660478709,0.0,1.0
2016-05-24,19.07,19.3,18.73,18.83,409145,16.1952000241859,16.3905275546296,15.906454979182,15.9913799924184,481772.076809666,0.0,1.0
2016-05-25,18.99,19.14,18.92,19.14,117882,16.1272600135967,16.2546475334514,16.0678125043312,16.2546475334514,138807.161173856,0.0,1.0
2016-05-26,19.16,19.26,18.95,18.99,128468,16.2716325360986,16.3565575493351,16.0932900083022,16.1272600135967,151272.275510111,0.0,1.0
2016-05-27,19.21,19.26,19.02,19.09,136080,16.3140950427169,16.3565575493351,16.1527375175677,16.2121850268332,160235.476939128,0.0,1.0
2016-05-31,19.45,19.48,19.15,19.27,229001,16.5179150744843,16.5433925784552,16.263140034775,16.3650500506587,269650.826385488,0.0,1.0
2016-06-01,19.5,19.54,19.26,19.43,178272,16.5603775811025,16.5943475863971,16.3565575493351,16.500930071837,209916.95285782,0.0,1.0
2016-06-02,19.3,19.61,19.28,19.55,275153,16.3905275546296,16.6537950956625,16.3735425519824,16.6028400877207,323995.239463786,0.0,1.0
2016-06-03,19.34,19.64,19.154,19.29,302734,16.4244975599242,16.6792725996335,16.2665370353045,16.382035053306,356472.125776676,0.0,1.0
2016-06-06,19.47,19.6,19.38,19.4,269265,16.5349000771316,16.6453025943389,16.4584675652188,16.4754525678661,317062.064212332,0.0,1.0
2016-06-07,19.22,19.51,19.03,19.46,491629,16.3225875440405,16.5688700824261,16.1612300188913,16.5264075758079,578897.76081795,0.0,1.0
2016-06-08,19.1,19.26,19.09,19.2,547300,16.2206775281568,16.3565575493351,16.2121850268332,16.3056025413932,644450.885720053,0.0,1.0
2016-06-09,18.99,19.21,18.84,19.09,501285,16.1272600135967,16.3140950427169,15.9998724937421,16.2121850268332,590267.791427329,0.0,1.0
2016-06-10,18.83,19.1,18.73,18.93,288390,15.9913799924184,16.2206775281568,15.906454979182,16.0763050056549,339581.931176332,0.0,1.0
2016-06-13,18.52,19.015,18.52,18.79,258160,15.7281124513855,16.1484912669058,15.7281124513855,15.9574099871239,303985.822505919,0.0,1.0
2016-06-14,18.45,18.69,18.31,18.45,353444,15.66866494212,15.8724849738875,15.549769923589,15.66866494212,416183.626626053,0.0,1.0
2016-06-15,18.51,18.77,18.4,18.42,419124,15.7196199500619,15.9404249844766,15.6262024355018,15.6431874381491,493522.442949993,0.0,1.0
2016-06-16,18.69,18.79,18.43,18.44,419847,15.8724849738875,15.9574099871239,15.6516799394728,15.6601724407964,494373.782234435,0.0,1.0
2016-06-17,18.5,18.76,18.36,18.76,690051,15.7111274487383,15.931932483153,15.5922324302073,15.931932483153,812541.527758098,0.0,1.0
2016-06-20,18.75,18.83,18.64,18.67,288539,15.9234399818293,15.9913799924184,15.8300224672692,15.8554999712402,339757.380074508,0.0,1.0
2016-06-21,18.52,18.78,18.47,18.74,259342,15.7281124513855,15.9489174858002,15.6856499447673,15.9149474805057,305377.638597497,0.0,1.0
2016-06-22,18.54,18.72,18.46,18.51,271735,15.7450974540328,15.8979624778584,15.6771574434437,15.7196199500619,319970.512390168,0.0,1.0
2016-06-23,18.78,18.86,18.3,18.59,585884,15.9489174858002,16.0168574963894,15.5412774222654,15.787559960651,689883.907782219,0.0,1.0
2016-06-24,17.8,18.31,17.76,18.22,1566770,15.1166523560833,15.549769923589,15.0826823507887,15.4733374116763,1844886.37715989,0.0,1.0
2016-06-27,17.14,17.64,17.055,17.63,586228,14.5561472687229,14.980772334905,14.4839610074719,14.9722798335814,690288.971010223,0.0,1.0
2016-06-28,17.62,17.69,17.27,17.31,459402,14.9637873322577,15.0232348415232,14.6665497859303,14.7005197912248,540950.165908212,0.0,1.0
2016-06-29,17.93,17.98,17.55,17.7,219139,15.2270548732906,15.2695173799089,14.9043398229922,15.0317273428469,258038.228843061,0.0,1.0
2016-06-30,18.65,18.65,17.95,18.0,500521,15.8385149685929,15.8385149685929,15.2440398759379,15.2865023825561,589368.174258151,0.0,1.0
2016-07-01,18.78,18.84,18.64,18.65,414504,15.9489174858002,15.9998724937421,15.8300224672692,15.8385149685929,488082.349597123,0.0,1.0
2016-07-05,18.43,18.78,18.3,18.72,245947,15.6516799394728,15.9489174858002,15.5412774222654,15.8979624778584,289604.900402319,0.0,1.0
2016-07-06,18.61,18.63,18.15,18.28,350858,15.8045449632983,15.8215299659456,15.4138899024108,15.5242924196181,413138.587359705,0.0,1.0
2016-07-07,18.64,18.73,18.51,18.62,209755,15.8300224672692,15.906454979182,15.7196199500619,15.813037464622,246988.480786059,0.0,1.0
2016-07-08,19.35,19.43,18.69,18.82,625873,16.4329900612478,16.500930071837,15.8724849738875,15.9828874910948,736971.330528536,0.0,1.0
2016-07-11,19.72,19.9101,19.5,19.5,535254,16.7472126102226,16.9086550603851,16.5603775811025,16.5603775811025,630266.60768354,0.0,1.0
2016-07-12,19.74,20.0,19.5901,20.0,823051,16.7641976128699,16.9850026472846,16.6368950180285,16.9850026472846,969150.275795313,0.0,1.0
2016-07-13,19.14,21.43,19.09,20.81,2180869,16.2546475334514,18.1994303365654,16.2121850268332,17.6728952544996,2567993.71220428,0.0,1.0
2016-07-14,17.96,19.2,17.87,19.17,1460302,15.2525323772616,16.3056025413932,15.1760998653488,16.2801250374223,1719519.30809202,0.0,1.0
2016-07-15,18.05,18.12,17.7,18.0,758699,15.3289648891744,15.3884123984398,15.0317273428469,15.2865023825561,893375.191932974,0.0,1.0
2016-07-18,18.0,18.13,17.9,18.13,688762,15.2865023825561,15.3969048997635,15.2015773693197,15.3969048997635,811023.718162463,0.0,1.0
2016-07-19,17.93,18.14,17.925,17.95,363267,15.2270548732906,15.4053974010871,15.2228086226288,15.2440398759379,427750.301302516,0.0,1.0
2016-07-20,18.39,18.41,17.78,17.95,485399,15.6177099341782,15.6346949368255,15.099667353436,15.2440398759379,571561.877357259,0.0,1.0
2016-07-21,18.08,18.42,18.01,18.37,333109,15.3544423931453,15.6431874381491,15.2949948838798,15.6007249315309,392238.97330773,0.0,1.0
2016-07-22,17.99,18.19,17.97,18.08,363527,15.2780098812325,15.4478599077053,15.2610248785852,15.3544423931453,428056.453742287,0.0,1.0
2016-07-25,17.9,18.1,17.89,18.03,341774,15.2015773693197,15.3714273957926,15.1930848679961,15.3119798865271,402442.092117825,0.0,1.0
2016-07-26,18.09,18.12,17.79,17.79,357305,15.4393674063817,15.4649716641037,15.1833248291614,15.1833248291614,418647.168622227,0.09,1.0
2016-07-27,18.2,18.22,18.01,18.16,415237,15.5332496846958,15.5503191898438,15.3710893857896,15.4991106743998,486524.941876514,0.0,1.0
2016-07-28,18.15,18.15,17.95,18.12,359024,15.4905759218258,15.4905759218258,15.3198808703456,15.4649716641037,420661.286764602,0.0,1.0
2016-07-29,18.2,18.23,17.9215,18.13,356767,15.5332496846958,15.5588539424178,15.2955568255097,15.4735064166777,418016.80471263,0.0,1.0
2016-08-01,18.09,18.24,18.05,18.19,190608,15.4393674063817,15.5673886949918,15.4052283960857,15.5247149321218,223331.606097719,0.0,1.0
2016-08-02,17.805,18.08,17.75,18.01,269231,15.1961269580225,15.4308326538077,15.1491858188654,15.3710893857896,315452.612908665,0.0,1.0
2016-08-03,18.04,18.06,17.7517,17.86,188209,15.3966936435117,15.4137631486597,15.150636726803,15.2430680971795,220520.745467375,0.0,1.0
2016-08-04,17.88,18.14,17.83,18.05,245302,15.2601376023275,15.4820411692517,15.2174638394575,15.4052283960857,287415.479093127,0.0,1.0
2016-08-05,17.94,18.115,17.88,18.0,257873,15.3113461177716,15.4607042878167,15.2601376023275,15.3625546332156,302144.669999355,0.0,1.0
2016-08-08,17.81,18.0,17.765,17.94,54757,15.2003943343095,15.3625546332156,15.1619879477264,15.3113461177716,64157.6888435573,0.0,1.0
2016-08-09,17.92,18.03,17.71,17.84,78254,15.2942766126236,15.3881588909377,15.1150468085694,15.2259985920315,91688.6568432115,0.0,1.0
2016-08-10,17.89,17.94,17.79,17.93,125348,15.2686723549015,15.3113461177716,15.1833248291614,15.3028113651976,146867.760855457,0.0,1.0
2016-08-11,18.06,18.14,17.84,17.97,315066,15.4137631486597,15.4820411692517,15.2259985920315,15.3369503754936,369156.571638042,0.0,1.0
2016-08-12,18.21,18.22,17.9701,18.03,199122,15.5417844372698,15.5503191898438,15.3370357230193,15.3881588909377,233307.29071912,0.0,1.0
2016-08-15,18.44,18.53,18.05,18.24,243668,15.738083746472,15.8148965196381,15.4052283960857,15.5673886949918,285500.953761747,0.0,1.0
2016-08-16,18.23,18.59,18.23,18.42,216127,15.5588539424178,15.8661050350821,15.5588539424178,15.721014241324,253231.711318947,0.0,1.0
2016-08-17,18.16,18.46,18.0,18.28,179075,15.4991106743998,15.75515325162,15.3625546332156,15.6015277052879,209818.619165769,0.0,1.0
2016-08-18,18.12,18.33,18.03,18.2,165439,15.4649716641037,15.6442014681579,15.3881588909377,15.5332496846958,193841.588921769,0.0,1.0
2016-08-19,18.11,18.32,17.96,18.11,238369,15.4564369115297,15.6356667155839,15.3284156229196,15.4564369115297,279292.22075625,0.0,1.0
2016-08-22,18.16,18.43,17.95,18.1,219449,15.4991106743998,15.729548993898,15.3198808703456,15.4479021589557,257124.032708691,0.0,1.0
2016-08-23,18.21,18.275,18.07,18.2,163093,15.5417844372698,15.5972603290009,15.4222979012337,15.5332496846958,191092.827338282,0.0,1.0
2016-08-24,18.2,18.26,18.1,18.19,233144,15.5332496846958,15.5844582001399,15.4479021589557,15.5247149321218,273170.192080325,0.0,1.0
2016-08-25,18.38,18.4199,17.99,18.15,239279,15.686875231028,15.7209288937982,15.3540198806416,15.4905759218258,280358.449673969,0.0,1.0
2016-08-26,18.48,18.64,18.35,18.41,264717,15.772222756768,15.9087787979522,15.6612709733059,15.71247948875,310163.64880472,0.0,1.0
2016-08-29,18.6,18.74,18.37,18.55,213395,15.8746397876561,15.9941263236923,15.6783404784539,15.8319660247861,250030.681205526,0.0,1.0
2016-08-30,18.67,18.75,18.58,18.61,112710,15.9343830556742,16.0026610762663,15.8575702825081,15.8831745402302,132060.067380561,0.0,1.0
2016-08-31,18.38,18.68,18.28,18.63,235974,15.686875231028,15.9429178082482,15.6015277052879,15.9002440453782,276486.046846423,0.0,1.0
2016-09-01,18.52,18.53,18.32,18.45,129112,15.8063617670641,15.8148965196381,15.6356667155839,15.746618499046,151277.964862381,0.0,1.0
2016-09-02,18.83,18.83,18.53,18.63,210998,16.0709390968583,16.0709390968583,15.8148965196381,15.9002440453782,247222.163935442,0.0,1.0
2016-09-06,19.03,19.05,18.73,18.91,307176,16.2416341483385,16.2587036534865,15.9855915711183,16.1392171174504,359912.015417365,0.0,1.0
2016-09-07,18.87,19.13,18.76,19.0,219461,16.1050781071544,16.3269816740786,16.0111958288403,16.2160298906165,257138.092870244,0.0,1.0
2016-09-08,18.96,18.96,18.74,18.85,189443,16.1818908803205,16.1818908803205,15.9941263236923,16.0880086020064,221966.59874701,0.0,1.0
2016-09-09,18.36,18.88,18.36,18.88,312373,15.6698057258799,16.1136128597284,15.6698057258799,16.1136128597284,366001.237049667,0.0,1.0
2016-09-12,18.51,18.58,18.26,18.27,148386,15.7978270144901,15.8575702825081,15.5844582001399,15.5929929527139,173860.927675733,0.0,1.0
2016-09-13,18.21,18.545,18.18,18.41,295822,15.5417844372698,15.8276986484991,15.5161801795478,15.71247948875,346608.759228571,0.0,1.0
2016-09-14,18.15,18.46,18.15,18.26,222896,15.4905759218258,15.75515325162,15.4905759218258,15.5844582001399,261162.814114607,0.0,1.0
2016-09-15,18.35,18.5,18.12,18.16,180187,15.6612709733059,15.7892922619161,15.4649716641037,15.4991106743998,211121.527469622,0.0,1.0
2016-09-16,18.16,18.41,18.14,18.36,491462,15.4991106743998,15.71247948875,15.4820411692517,15.6698057258799,575836.259737246,0.0,1.0
2016-09-19,18.53,18.59,18.29,18.29,166759,15.8148965196381,15.8661050350821,15.6100624578619,15.6100624578619,195388.206692529,0.0,1.0
2016-09-20,18.33,18.62,18.32,18.59,104467,15.6442014681579,15.8917092928042,15.6356667155839,15.8661050350821,122401.908074217,0.0,1.0
2016-09-21,18.66,18.72,18.34,18.4,257113,15.9258483031002,15.9770568185442,15.6527362207319,15.703944736176,301254.193101039,0.0,1.0
2016-09-22,19.32,19.36,18.6,18.77,343710,16.4891419729848,16.5232809832808,15.8746397876561,16.0197305814143,402718.17726353,0.0,1.0
2016-09-23,18.95,19.25,18.855,19.24,263871,16.1733561277464,16.4293987049667,16.0922759782934,16.4208639523927,309172.407415278,0.0,1.0
2016-09-26,18.73,18.98,18.71,18.82,179968,15.9855915711183,16.1989603854685,15.9685220659702,16.0624043442843,210864.929521291,0.0,1.0
2016-09-27,18.89,19.0,18.68,18.68,281387,16.1221476123024,16.2160298906165,15.9429178082482,15.9429178082482,329695.556561209,0.0,1.0
2016-09-28,18.91,19.1,18.84,18.89,176331,16.1392171174504,16.3013774163566,16.0794738494324,16.1221476123024,206603.528890796,0.0,1.0
2016-09-29,18.91,18.94,18.61,18.87,447871,16.1392171174504,16.1648213751724,15.8831745402302,16.1050781071544,524761.551218163,0.0,1.0
2016-09-30,19.14,19.27,18.91,18.94,269002,16.3355164266526,16.4464682101147,16.1392171174504,16.1648213751724,315184.298159042,0.0,1.0
2016-10-03,19.17,19.31,18.91,19.07,194935,16.3611206843746,16.4806072204108,16.1392171174504,16.2757731586346,228401.466017475,0.0,1.0
2016-10-04,19.15,19.24,19.05,19.22,134172,16.3440511792266,16.4208639523927,16.2587036534865,16.4037944472447,157206.66631696,0.0,1.0
2016-10-05,19.37,19.55,19.12,19.23,257517,16.5318157358548,16.685441282187,16.3184469215046,16.4123291998187,301727.551873302,0.0,1.0
2016-10-06,19.53,19.6,19.21,19.38,208317,16.668371777039,16.728115045057,16.3952596946707,16.5403504884288,244080.889508617,0.0,1.0
2016-10-07,19.4,19.61,19.14,19.52,187075,16.5574199935768,16.736649797631,16.3355164266526,16.6598370244649,219192.060200678,0.0,1.0
2016-10-10,19.27,19.63,19.25,19.59,217217,16.4464682101147,16.753719302779,16.4293987049667,16.719580292483,254508.842659953,0.0,1.0
2016-10-11,18.98,19.3153,18.82,19.25,165692,16.1989603854685,16.485130639275,16.0624043442843,16.4293987049667,194138.023994498,0.0,1.0
2016-10-12,18.79,19.4997,18.4,18.87,202817,16.0368000865623,16.6425114767397,15.703944736176,16.1050781071544,237636.648797118,0.0,1.0
2016-10-13,18.22,18.69,18.13,18.69,355249,15.5503191898438,15.9514525608222,15.4735064166777,15.9514525608222,416238.194276256,0.0,1.0
2016-10-14,18.07,18.49,18.07,18.34,174268,15.4222979012337,15.780757509342,15.4222979012337,15.6527362207319,204186.352783919,0.0,1.0
2016-10-17,18.1,18.15,17.8,18.0,347900,15.4479021589557,15.4905759218258,15.1918595817355,15.3625546332156,407627.517005564,0.0,1.0
2016-10-18,18.6,18.875,18.05,18.3,453581,15.8746397876561,16.1093454834414,15.4052283960857,15.6185972104359,531451.84475683,0.0,1.0
2016-10-19,19.95,20.15,18.05,18.75,1527404,17.0268313851473,17.1975264366275,15.4052283960857,16.0026610762663,1789628.91631034,0.0,1.0
2016-10-20,19.4,20.15,19.3,20.15,555967,16.5574199935768,17.1975264366275,16.4720724678368,17.1975264366275,651415.486481841,0.0,1.0
2016-10-21,19.1,19.35,19.0,19.2,384290,16.3013774163566,16.5147462307068,16.2160298906165,16.3867249420967,450264.956913101,0.0,1.0
2016-10-24,19.25,19.5,19.05,19.25,267180,16.4293987049667,16.6427675193169,16.2587036534865,16.4293987049667,313049.496963342,0.0,1.0
2016-10-25,18.85,19.35,18.8,19.2,215865,16.0880086020064,16.5147462307068,16.0453348391363,16.3867249420967,252924.731125052,0.0,1.0
2016-10-26,18.85,19.2,18.75,18.9,361322,16.0880086020064,16.3867249420967,16.0026610762663,16.1306823648764,423353.807701879,0.0,1.0
2016-10-27,17.95,18.95,17.55,18.8,975669,15.3198808703456,16.1733561277464,14.9784907673852,16.0453348391363,1143171.98013596,0.0,1.0
2016-10-28,18.05,18.65,18.0,18.0,451190,15.4052283960857,15.9173135505262,15.3625546332156,15.3625546332156,528650.357567519,0.0,1.0
2016-10-31,18.15,18.7,18.0,18.65,596475,15.4905759218258,15.9599873133962,15.3625546332156,15.9173135505262,698877.905162095,0.0,1.0
2016-11-01,18.0,18.4,17.9,18.05,340179,15.4393674063817,15.7824644598568,15.3535931430129,15.4822545380661,396597.984802734,0.09,1.0
2016-11-02,18.85,18.85,17.95,17.95,719558,16.1684486450164,16.1684486450164,15.3964802746973,15.3964802746973,838897.32390502,0.0,1.0
2016-11-03,18.1,19.0,17.9,18.85,901111,15.5251416697505,16.2971100400696,15.3535931430129,16.1684486450164,1050561.04781182,0.0,1.0
2016-11-04,17.9,18.35,17.9,18.25,483623,15.3535931430129,15.7395773281725,15.3535931430129,15.6538030648037,563832.297714594,0.0,1.0
2016-11-07,18.35,18.4,18.05,18.25,375068,15.7395773281725,15.7824644598568,15.4822545380661,15.6538030648037,437273.355980209,0.0,1.0
2016-11-08,18.65,18.8,18.2,18.4,235885,15.9969001182788,16.125561513332,15.6109159331193,15.7824644598568,275006.733646677,0.0,1.0
2016-11-09,19.1,19.15,18.3,18.4,433861,16.3828843034384,16.4257714351228,15.6966901964881,15.7824644598568,505817.226473412,0.0,1.0
2016-11-10,19.45,19.65,19.05,19.25,655809,16.6830942252291,16.8546427519667,16.339997171754,16.5115456984915,764575.496475375,0.0,1.0
2016-11-11,20.0,20.05,19.25,19.45,658249,17.1548526737574,17.1977398054418,16.5115456984915,16.6830942252291,767420.172610348,0.0,1.0
2016-11-14,19.8,20.2,19.65,20.0,492124,16.9833041470199,17.326401200495,16.8546427519667,17.1548526737574,573743.19600287,0.0,1.0
2016-11-15,20.0,20.0,19.6,19.65,321746,17.1548526737574,17.1548526737574,16.8117556202823,16.8546427519667,375107.855624071,0.0,1.0
2016-11-16,20.0,20.05,19.65,19.85,276917,17.1548526737574,17.1977398054418,16.8546427519667,17.0261912787043,322843.926749209,0.0,1.0
2016-11-17,19.95,20.025,19.75,19.95,335085,17.1119655420731,17.1762962395996,16.9404170153355,17.1119655420731,390659.140445541,0.0,1.0
2016-11-18,20.0,20.05,19.7,19.95,249277,17.1548526737574,17.1977398054418,16.8975298836511,17.1119655420731,290619.808564525,0.0,1.0
2016-11-21,20.0,21.15,19.7,21.15,311764,17.1548526737574,18.1412567024985,16.8975298836511,18.1412567024985,363470.332189935,0.0,1.0
2016-11-22,20.35,20.45,19.825,20.0,259313,17.4550625955482,17.540836858917,17.0047477128621,17.1548526737574,302320.287945909,0.0,1.0
2016-11-23,20.55,20.6,20.15,20.2,225440,17.6266111222858,17.6694982539702,17.2835140688106,17.326401200495,262829.421257421,0.0,1.0
2016-11-25,20.7,20.8,20.5,20.6,139936,17.755272517339,17.8410467807077,17.5837239906014,17.6694982539702,163144.508042399,0.0,1.0
2016-11-28,20.55,20.7,19.85,20.7,222836,17.6266111222858,17.755272517339,17.0261912787043,17.755272517339,259793.545578951,0.0,1.0
2016-11-29,20.7,21.025,20.55,20.6,289693,17.755272517339,18.0340388732875,17.6266111222858,17.6694982539702,337738.837528061,0.0,1.0
2016-11-30,20.35,20.85,20.25,20.85,252503,17.4550625955482,17.8839339123921,17.3692883321794,17.8839339123921,294380.843487237,0.0,1.0
2016-12-01,20.6,20.8,20.4,20.45,444019,17.6694982539702,17.8410467807077,17.4979497272326,17.540836858917,517659.939661546,0.0,1.0
2016-12-02,20.55,20.7,19.7,20.45,252187,17.6266111222858,17.755272517339,16.8975298836511,17.540836858917,294012.43461074,0.0,1.0
2016-12-05,21.05,21.15,20.49,20.65,408654,18.0554824391297,18.1412567024985,17.5751465642645,17.7123853856546,476429.623467576,0.0,1.0
2016-12-06,21.0,21.1,20.7,21.0,197903,18.0125953074453,18.0983695708141,17.755272517339,18.0125953074453,230725.385712862,0.0,1.0
2016-12-07,21.55,21.65,20.65,20.85,300302,18.4843537559736,18.5701280193424,17.7123853856546,17.8839339123921,350107.349460816,0.0,1.0
2016-12-08,22.35,22.4965,21.65,21.7,402092,19.1705478629239,19.2962071587592,18.5701280193424,18.6130151510268,468779.310025902,0.0,1.0
2016-12-09,22.4,22.5992,22.1,22.3,303536,19.2134349946083,19.384297327239,18.956112204502,19.1276607312396,353877.711190529,0.0,1.0
2016-12-12,22.0,22.5,21.9,22.3,507587,18.8703379411332,19.2992092579771,18.7845636777644,19.1276607312396,591770.748082819,0.0,1.0
2016-12-13,22.35,22.5,21.95,22.0,233411,19.1705478629239,19.2992092579771,18.8274508094488,18.8703379411332,272122.418581956,0.0,1.0
2016-12-14,22.2,22.55,21.9,22.45,194756,19.0418864678708,19.3420963896615,18.7845636777644,19.2563221262927,227056.453009272,0.0,1.0
2016-12-15,22.75,22.975,22.075,22.25,466229,19.5136449163991,19.7066370089789,18.9346686386598,19.0847735995552,543553.487595042,0.0,1.0
2016-12-16,22.7,23.175,22.45,22.85,1380968,19.4707577847147,19.8781855357164,19.2563221262927,19.5994191797679,1610002.75113121,0.0,1.0
2016-12-19,23.0,23.45,22.8,22.85,282096,19.7280805748211,20.1140647599806,19.5565320480835,19.5994191797679,328881.868430773,0.0,1.0
2016-12-20,23.15,23.35,22.9,23.15,194882,19.8567419698742,20.0282904966118,19.6423063114523,19.8567419698742,227203.350219522,0.0,1.0
2016-12-21,22.95,23.75,22.45,23.1,225783,19.6851934431367,20.371387550087,19.2563221262927,19.8138548381899,263229.308107542,0.0,1.0
2016-12-22,22.7,23.1,22.6,22.95,140191,19.4707577847147,19.8138548381899,19.3849835213459,19.6851934431367,163441.800015522,0.0,1.0
2016-12-23,22.8,22.95,22.3,22.75,166341,19.5565320480835,19.6851934431367,19.1276607312396,19.5136449163991,193928.800396472,0.0,1.0
2016-12-27,22.7,23.1,22.65,22.8,146687,19.4707577847147,19.8138548381899,19.4278706530303,19.5565320480835,171015.167299447,0.0,1.0
2016-12-28,22.5,22.95,22.35,22.75,174935,19.2992092579771,19.6851934431367,19.1705478629239,19.5136449163991,203948.122816124,0.0,1.0
2016-12-29,22.65,22.75,21.9,22.55,235754,19.4278706530303,19.5136449163991,18.7845636777644,19.3420963896615,274854.007182054,0.0,1.0
2016-12-30,22.35,22.65,22.25,22.65,184849,19.1705478629239,19.4278706530303,19.0847735995552,19.4278706530303,215506.368390761,0.0,1.0
2017-01-03,22.65,22.9,22.2,22.3,451860,19.4278706530303,19.6423063114523,19.0418864678708,19.1276607312396,526801.376372332,0.0,1.0
2017-01-04,23.2,23.25,22.55,22.55,275852,19.8996291015586,19.942516233243,19.3420963896615,19.3420963896615,321602.295567346,0.0,1.0
2017-01-05,22.55,23.25,22.45,23.15,181365,19.3420963896615,19.942516233243,19.2563221262927,19.8567419698742,211444.543942301,0.0,1.0
2017-01-06,22.25,22.7,22.15,22.65,243765,19.0847735995552,19.4707577847147,18.9989993361864,19.4278706530303,284193.638541586,0.0,1.0
2017-01-09,22.1,22.55,22.1,22.15,235663,18.956112204502,19.3420963896615,18.956112204502,18.9989993361864,274747.914752429,0.0,1.0
2017-01-10,22.35,22.35,22.025,22.15,241714,19.1705478629239,19.1705478629239,18.8917815069754,18.9989993361864,281802.478396986,0.0,1.0
2017-01-11,22.35,22.55,22.0,22.3,139277,19.1705478629239,19.3420963896615,18.8703379411332,19.1276607312396,162376.212315782,0.0,1.0
2017-01-12,22.05,22.35,21.8501,22.35,218502,18.9132250728176,19.1705478629239,18.7417623203434,19.1705478629239,254740.747886751,0.0,1.0
2017-01-13,22.25,22.6,22.075,22.15,235762,19.0847735995552,19.3849835213459,18.9346686386598,18.9989993361864,274863.333989053,0.0,1.0
2017-01-17,22.55,22.7,21.75,22.15,660418,19.3420963896615,19.4707577847147,18.6559022827112,18.9989993361864,769948.903158197,0.0,1.0
2017-01-18,22.7,23.2,21.501,23.0,1514203,19.4707577847147,19.8996291015586,18.4423243669229,19.7280805748211,1765334.89246031,0.0,1.0
2017-01-19,22.6,23.0,22.45,22.85,562299,19.3849835213459,19.7280805748211,19.2563221262927,19.5994191797679,655556.781155194,0.0,1.0
2017-01-20,22.15,22.75,22.1,22.75,459303,18.9989993361864,19.5136449163991,18.956112204502,19.5136449163991,535478.804434871,0.0,1.0
2017-01-23,22.1,22.3,21.85,22.1,379915,18.956112204502,19.1276607312396,18.74167654608,18.956112204502,442924.235171279,0.0,1.0
2017-01-24,22.4,22.65,21.95,22.15,254307,19.2134349946083,19.4278706530303,18.8274508094488,18.9989993361864,296484.038465717,0.0,1.0
2017-01-25,22.25,22.95,22.15,22.6,501304,19.0847735995552,19.6851934431367,18.9989993361864,19.3849835213459,584445.707035265,0.0,1.0
2017-01-26,22.0,22.45,21.75,22.35,321123,18.8703379411332,19.2563221262927,18.6559022827112,19.1705478629239,374381.530528952,0.0,1.0
2017-01-27,21.8,22.1,21.6,21.95,280435,18.6987894143956,18.956112204502,18.527240887658,18.8274508094488,326945.390127418,0.0,1.0
2017-01-30,21.75,22.0,21.5,21.7,374929,18.6559022827112,18.8703379411332,18.4414666242893,18.6130151510268,437111.302708587,0.0,1.0
2017-01-31,21.9,22.05,21.525,21.55,397035,18.8617605147963,18.9909506553086,18.5387851635155,18.5603168536009,460989.12628962,0.09,1.0
2017-02-01,21.85,22.2,21.6,22.05,281454,18.8186971346255,19.1201407958209,18.6033802337717,18.9909506553086,326790.417849104,0.0,1.0
2017-02-02,21.75,22.0,21.65,21.8,268511,18.732570374284,18.9478872751378,18.6464436139425,18.7756337544548,311762.568260108,0.0,1.0
2017-02-03,21.75,22.1,21.7,21.8,339009,18.732570374284,19.0340140354794,18.6895069941132,18.7756337544548,393616.337890407,0.0,1.0
2017-02-06,21.45,21.7,21.35,21.7,339724,18.4741900932594,18.6895069941132,18.3880633329179,18.6895069941132,394446.509601458,0.0,1.0
2017-02-07,21.35,21.55,21.2,21.45,317602,18.3880633329179,18.5603168536009,18.2588731924056,18.4741900932594,368761.112969475,0.0,1.0
2017-02-08,21.4,21.55,21.15,21.25,222950,18.4311267130886,18.5603168536009,18.2158098122348,18.3019365725763,258862.633536769,0.0,1.0
2017-02-09,21.65,21.95,21.4,21.4,346778,18.6464436139425,18.9048238949671,18.4311267130886,18.4311267130886,402636.763097615,0.0,1.0
2017-02-10,21.65,21.75,21.5,21.75,443493,18.6464436139425,18.732570374284,18.5172534734302,18.732570374284,514930.54915955,0.0,1.0
2017-02-13,21.65,22.05,21.55,21.75,229685,18.6464436139425,18.9909506553086,18.5603168536009,18.732570374284,266682.502731072,0.0,1.0
2017-02-14,21.55,21.875,21.45,21.6,266942,18.5603168536009,18.8402288247109,18.4741900932594,18.6033802337717,309940.834813062,0.0,1.0
2017-02-15,21.8,21.85,21.4,21.4,241667,18.7756337544548,18.8186971346255,18.4311267130886,18.4311267130886,280594.555097242,0.0,1.0
2017-02-16,21.7,21.95,21.475,21.85,348930,18.6895069941132,18.9048238949671,18.4957217833448,18.8186971346255,405135.405785982,0.0,1.0
2017-02-17,21.7,21.8,21.4,21.75,497756,18.6895069941132,18.7756337544548,18.4311267130886,18.732570374284,577934.196092074,0.0,1.0
2017-02-21,21.55,21.925,21.55,21.75,179538,18.5603168536009,18.8832922048817,18.5603168536009,18.732570374284,208457.858263846,0.0,1.0
2017-02-22,21.55,21.7,21.4,21.55,266846,18.5603168536009,18.6895069941132,18.4311267130886,18.5603168536009,309829.371198711,0.0,1.0
2017-02-23,21.45,21.7,21.1,21.7,436776,18.4741900932594,18.6895069941132,18.172746432064,18.6895069941132,507131.579392938,0.0,1.0
2017-02-24,21.65,21.75,21.25,21.25,198745,18.6464436139425,18.732570374284,18.3019365725763,18.3019365725763,230758.708689235,0.0,1.0
2017-02-27,21.8,21.85,20.6127,21.65,284890,18.7756337544548,18.8186971346255,17.7530507289197,18.6464436139425,330779.886379411,0.0,1.0
2017-02-28,21.15,21.775,21.05,21.75,403638,18.2158098122348,18.7541020643694,18.1296830518933,18.732570374284,468655.733014191,0.0,1.0
2017-03-01,21.85,21.9,21.15,21.45,363772,18.8186971346255,18.8617605147963,18.2158098122348,18.4741900932594,422368.144996355,0.0,1.0
2017-03-02,21.6,21.9,21.475,21.8,184724,18.6033802337717,18.8617605147963,18.4957217833448,18.7756337544548,214479.215597425,0.0,1.0
2017-03-03,21.55,21.65,21.05,21.55,328202,18.5603168536009,18.6464436139425,18.1296830518933,18.5603168536009,381068.55372072,0.0,1.0
2017-03-06,21.6,21.7,21.35,21.45,150225,18.6033802337717,18.6895069941132,18.3880633329179,18.4741900932594,174423.140269392,0.0,1.0
2017-03-07,21.45,21.7,21.4,21.55,146585,18.4741900932594,18.6895069941132,18.4311267130886,18.5603168536009,170196.811558588,0.0,1.0
2017-03-08,21.25,21.7,21.2,21.35,165546,18.3019365725763,18.6895069941132,18.2588731924056,18.3880633329179,192212.036472204,0.0,1.0
2017-03-09,21.15,21.3,21.1,21.2,1862,18.2158098122348,18.3449999527471,18.172746432064,18.2588731924056,2161.9296866807,0.0,1.0
2017-03-10,21.25,21.35,21.0,21.15,2061,18.3019365725763,18.3880633329179,18.0866196717225,18.2158098122348,2392.98447059556,0.0,1.0
2017-03-13,21.2,21.3,21.0,21.3,191142,18.2588731924056,18.3449999527471,18.0866196717225,18.3449999527471,221931.022648508,0.0,1.0
2017-03-14,21.2,21.2,20.95,21.1,121857,18.2588731924056,18.2588731924056,18.0435562915517,18.172746432064,141485.642228705,0.0,1.0
2017-03-15,21.3,21.45,21.175,21.25,335679,18.3449999527471,18.4741900932594,18.2373415023202,18.3019365725763,389749.943767611,0.0,1.0
2017-03-16,21.3,21.4,21.1,21.4,485762,18.3449999527471,18.4311267130886,18.172746432064,18.4311267130886,564008.210774109,0.0,1.0
2017-03-17,21.6,21.65,21.05,21.25,730908,18.6033802337717,18.6464436139425,18.1296830518933,18.3019365725763,848642.160812255,0.0,1.0
2017-03-20,21.5,21.625,21.4,21.55,168964,18.5172534734302,18.6249119238571,18.4311267130886,18.5603168536009,196180.605574821,0.0,1.0
2017-03-21,21.05,21.65,21.0,21.55,223006,18.1296830518933,18.6464436139425,18.0866196717225,18.5603168536009,258927.653978472,0.0,1.0
2017-03-22,20.8,21.15,20.65,20.95,362497,17.9143661510394,18.2158098122348,17.7851760105271,18.0435562915517,420887.768868257,0.0,1.0
2017-03-23,21.3,21.5,20.6,20.85,253327,18.3449999527471,18.5172534734302,17.7421126303563,17.9574295312102,294132.73992361,0.0,1.0
2017-03-24,21.1,21.525,21.1,21.3,260119,18.172746432064,18.5387851635155,18.172746432064,18.3449999527471,302018.790638936,0.0,1.0
2017-03-27,21.15,21.25,20.75,20.75,417075,18.2158098122348,18.3019365725763,17.8713027708686,17.8713027708686,484257.155785367,0.0,1.0
2017-03-28,21.05,21.15,20.85,21.1,201879,18.1296830518933,18.2158098122348,17.9574295312102,18.172746432064,234397.531266065,0.0,1.0
2017-03-29,21.1,21.15,20.8,21.0,464855,18.172746432064,18.2158098122348,17.9143661510394,18.0866196717225,539733.525511256,0.0,1.0
2017-03-30,21.05,21.25,20.95,21.1,240824,18.1296830518933,18.3019365725763,18.0435562915517,18.172746432064,279615.765233723,0.0,1.0
2017-03-31,20.75,21.2,20.6,21.05,623650,17.8713027708686,18.2588731924056,17.7421126303563,18.1296830518933,724107.115520098,0.0,1.0
2017-04-03,20.15,20.85,20.125,20.75,289282,17.3545422088194,17.9574295312102,17.3330105187341,17.8713027708686,335879.346735966,0.0,1.0
2017-04-04,20.0,20.35,19.875,20.15,283859,17.2253520683071,17.5267957295025,17.1176936178802,17.3545422088194,329582.813604457,0.0,1.0
2017-04-05,19.9,20.35,19.7,20.1,347387,17.1392253079656,17.5267957295025,16.9669717872825,17.3114788286487,403343.860401154,0.0,1.0
2017-04-06,19.95,20.05,19.7,19.85,232852,17.1822886881364,17.2684154484779,16.9669717872825,17.0961619277948,270359.640925335,0.0,1.0
2017-04-07,20.05,20.15,19.85,19.9,262813,17.2684154484779,17.3545422088194,17.0961619277948,17.1392253079656,305146.738316657,0.0,1.0
2017-04-10,19.9,20.15,19.775,20.05,161375,17.1392253079656,17.3545422088194,17.0315668575387,17.2684154484779,187369.174644521,0.0,1.0
2017-04-11,19.95,20.1,19.75,19.8,316196,17.1822886881364,17.3114788286487,17.0100351674533,17.0530985476241,367128.635450961,0.0,1.0
2017-04-12,19.6,19.95,19.55,19.9,233327,16.880845026941,17.1822886881364,16.8377816467702,17.1392253079656,270911.153600509,0.0,1.0
2017-04-13,19.1,19.65,18.925,19.6,288818,16.4502112252333,16.9239084071118,16.2994893946356,16.880845026941,335340.605933269,0.0,1.0
2017-04-17,19.25,19.4,19.05,19.1,314391,16.5794013657456,16.7085915062579,16.4071478450625,16.4502112252333,365032.887285302,0.0,1.0
2017-04-18,19.6,19.65,19.1,19.1,403093,16.880845026941,16.9239084071118,16.4502112252333,16.4502112252333,468022.944786887,0.0,1.0
2017-04-19,19.8,20.85,19.2,20.7,1496065,17.0530985476241,17.9574295312102,16.5363379855748,17.8282393906979,1737050.1271235,0.0,1.0
2017-04-20,19.85,21.35,19.65,21.35,882608,17.0961619277948,18.3880633329179,16.9239084071118,18.3880633329179,1024777.89307298,0.0,1.0
2017-04-21,19.65,20.1,19.575,19.85,526176,16.9239084071118,17.3114788286487,16.8593133368556,17.0961619277948,610932.070257197,0.0,1.0
2017-04-24,20.0,20.1,19.75,19.95,356649,17.2253520683071,17.3114788286487,17.0100351674533,17.1822886881364,414097.777027383,0.0,1.0
2017-04-25,20.1,20.35,20.05,20.15,216530,17.3114788286487,17.5267957295025,17.2684154484779,17.3545422088194,251408.504327052,0.0,1.0
2017-04-26,20.05,20.35,19.9,20.2,357117,17.2684154484779,17.5267957295025,17.1392253079656,17.3976055889902,414641.162147343,0.0,1.0
2017-04-27,20.0,20.2,19.925,20.05,253658,17.2253520683071,17.3976055889902,17.160756998051,17.2684154484779,294517.057177258,0.0,1.0
2017-04-28,20.0,20.15,19.8,20.0,394804,17.2253520683071,17.3545422088194,17.0530985476241,17.2253520683071,458398.758335279,0.0,1.0
2017-05-01,20.1,20.25,19.875,20.05,374942,17.3114788286487,17.440668969161,17.1176936178802,17.2684154484779,435337.400957806,0.0,1.0
2017-05-02,20.15,20.2,19.9,20.05,291619,17.4320562931268,17.4753120159385,17.2157776790682,17.3455448475034,337087.188751041,0.09,1.0
2017-05-03,19.95,20.2,19.9,20.1,411931,17.2590334018799,17.4753120159385,17.2157776790682,17.3888005703151,476157.804359129,0.0,1.0
2017-05-04,19.9,20.2,19.9,20.05,237794,17.2157776790682,17.4753120159385,17.2157776790682,17.3455448475034,274869.987764394,0.0,1.0
2017-05-05,20.1,20.15,19.925,19.95,351518,17.3888005703151,17.4320562931268,17.237405540474,17.2590334018799,406325.426036672,0.0,1.0
2017-05-08,20.0,20.15,19.95,20.05,320806,17.3022891246916,17.4320562931268,17.2590334018799,17.3455448475034,370824.921128138,0.0,1.0
2017-05-09,19.9,20.15,19.9,20.0,372535,17.2157776790682,17.4320562931268,17.2157776790682,17.3022891246916,430619.321310918,0.0,1.0
2017-05-10,20.25,20.5,19.9,19.9,373220,17.5185677387503,17.7348463528089,17.2157776790682,17.2157776790682,431411.124054548,0.0,1.0
2017-05-11,20.2,20.3,19.95,20.2,153268,17.4753120159385,17.561823461562,17.2590334018799,17.4753120159385,177164.996949769,0.0,1.0
2017-05-12,20.1,20.175,19.95,20.15,210238,17.3888005703151,17.4536841545327,17.2590334018799,17.4320562931268,243017.555058625,0.0,1.0
2017-05-15,20.15,20.35,20.0,20.25,285797,17.4320562931268,17.6050791843737,17.3022891246916,17.5185677387503,330357.443388398,0.0,1.0
2017-05-16,20.05,20.2,19.95,20.2,286296,17.3455448475034,17.4753120159385,17.2590334018799,17.4753120159385,330934.245679011,0.0,1.0
2017-05-17,19.9,20.2,19.8,19.8,462959,17.2157776790682,17.4753120159385,17.1292662334447,17.1292662334447,535141.907135655,0.0,1.0
2017-05-18,19.35,20.0,19.15,19.75,660813,16.7399647281392,17.3022891246916,16.5669418368922,17.086010510633,763844.593322591,0.0,1.0
2017-05-19,19.55,19.7,19.35,19.4,608250,16.9129876193861,17.0427547878213,16.7399647281392,16.7832204509509,703086.158850486,0.0,1.0
2017-05-22,19.75,19.8,19.4,19.6,267089,17.086010510633,17.1292662334447,16.7832204509509,16.9562433421978,308732.559114209,0.0,1.0
2017-05-23,19.55,19.9,19.4,19.8,595512,16.9129876193861,17.2157776790682,16.7832204509509,17.1292662334447,688362.095568221,0.0,1.0
2017-05-24,19.75,19.85,19.475,19.6,254275,17.086010510633,17.1725219562564,16.8481040351685,16.9562433421978,293920.646184476,0.0,1.0
2017-05-25,19.7,20.0,19.55,19.85,284866,17.0427547878213,17.3022891246916,16.9129876193861,17.1725219562564,329281.285206909,0.0,1.0
2017-05-26,19.9,20.05,19.65,19.65,270847,17.2157776790682,17.3455448475034,16.9994990650095,16.9994990650095,313076.492998237,0.0,1.0
2017-05-30,19.7,19.9,19.625,19.9,325682,17.0427547878213,17.2157776790682,16.9778712036037,17.2157776790682,376461.169563081,0.0,1.0
2017-05-31,19.25,19.9,19.25,19.75,502673,16.6534532825157,17.2157776790682,16.6534532825157,17.086010510633,581047.971603536,0.0,1.0
2017-06-01,20.4,20.4,19.25,19.4,308887,17.6483349071855,17.6483349071855,16.6534532825157,16.7832204509509,357047.553388985,0.0,1.0
2017-06-02,20.4,20.7,20.2,20.45,246602,17.6483349071855,17.9078692440558,17.4753120159385,17.6915906299972,285051.299539412,0.0,1.0
2017-06-05,20.5,20.55,20.25,20.35,233996,17.7348463528089,17.7781020756207,17.5185677387503,17.6050791843737,270479.817223804,0.0,1.0
2017-06-06,20.55,20.625,20.35,20.4,228647,17.7781020756207,17.8429856598382,17.6050791843737,17.6483349071855,264296.820325009,0.0,1.0
2017-06-07,20.4,20.625,20.225,20.55,242279,17.6483349071855,17.8429856598382,17.4969398773444,17.7781020756207,280054.272881442,0.0,1.0
2017-06-08,20.55,20.7,20.3,20.4,203626,17.7781020756207,17.9078692440558,17.561823461562,17.6483349071855,235374.635728876,0.0,1.0
2017-06-09,20.65,20.85,20.45,20.6,290917,17.8646135212441,18.037636412491,17.6915906299972,17.8213577984324,336275.735428372,0.0,1.0
2017-06-12,20.45,20.7,20.35,20.7,198926,17.6915906299972,17.9078692440558,17.6050791843737,17.9078692440558,229941.828582806,0.0,1.0
2017-06-13,20.6,20.65,20.4,20.5,140860,17.8213577984324,17.8646135212441,17.6483349071855,17.7348463528089,162822.386084142,0.0,1.0
2017-06-14,20.45,20.65,20.25,20.65,178400,17.6915906299972,17.8646135212441,17.5185677387503,17.8646135212441,206215.488267862,0.0,1.0
2017-06-15,20.25,20.5,20.15,20.15,137815,17.5185677387503,17.7348463528089,17.4320562931268,17.4320562931268,159302.620603337,0.0,1.0
2017-06-16,20.4,20.5,19.95,20.05,348633,17.6483349071855,17.7348463528089,17.2590334018799,17.3455448475034,402990.607182115,0.0,1.0
2017-06-19,20.4,20.4501,20.125,20.45,174412,17.6483349071855,17.6916771414428,17.410428431721,17.6915906299972,201605.6936086,0.0,1.0
2017-06-20,20.1,20.35,20.1,20.35,192150,17.3888005703151,17.6050791843737,17.3888005703151,17.6050791843737,222109.338961153,0.0,1.0
2017-06-21,19.65,20.2,19.65,20.2,202371,16.9994990650095,17.4753120159385,16.9994990650095,17.4753120159385,233923.960629235,0.0,1.0
2017-06-22,19.8,19.925,19.525,19.7,118266,17.1292662334447,17.237405540474,16.8913597579802,17.0427547878213,136705.610624927,0.0,1.0
2017-06-23,19.9,20.1,19.8,19.8,550381,17.2157776790682,17.3888005703151,17.1292662334447,17.1292662334447,636194.431885392,0.0,1.0
2017-06-26,20.0,20.25,19.95,19.95,296837,17.3022891246916,17.5185677387503,17.2590334018799,17.2590334018799,343118.760599593,0.0,1.0
2017-06-27,20.05,20.15,19.8,19.95,190418,17.3455448475034,17.4320562931268,17.1292662334447,17.2590334018799,220107.291732005,0.0,1.0
2017-06-28,20.5,20.6,20.15,20.15,409057,17.7348463528089,17.8213577984324,17.4320562931268,17.4320562931268,472835.700585128,0.0,1.0
2017-06-29,20.4,20.5,20.3,20.5,282982,17.6483349071855,17.7348463528089,17.561823461562,17.7348463528089,327103.538682825,0.0,1.0
2017-06-30,20.65,20.85,20.3,20.45,391674,17.8646135212441,18.037636412491,17.561823461562,17.6915906299972,452742.405559566,0.0,1.0
2017-07-03,20.8,20.8,20.6,20.75,122601,17.9943806896793,17.9943806896793,17.8213577984324,17.9511249668676,141716.508279866,0.0,1.0
2017-07-05,20.65,20.85,20.6,20.75,331092,17.8646135212441,18.037636412491,17.8213577984324,17.9511249668676,382714.677363133,0.0,1.0
2017-07-06,20.05,20.5,20.0,20.5,60140,17.3455448475034,17.7348463528089,17.3022891246916,17.7348463528089,69516.8131414192,0.0,1.0
2017-07-07,20.5,20.5,20.05,20.05,152600,17.7348463528089,17.7348463528089,17.3455448475034,17.3455448475034,176392.844785178,0.0,1.0
2017-07-10,20.55,20.7,20.4,20.4,249693,17.7781020756207,17.9078692440558,17.6483349071855,17.6483349071855,288624.237175264,0.0,1.0
2017-07-11,20.4,20.525,20.25,20.5,134001,17.6483349071855,17.7564742142148,17.5185677387503,17.7348463528089,154893.955400122,0.0,1.0
2017-07-12,20.75,20.85,20.5,20.55,198379,17.9511249668676,18.037636412491,17.7348463528089,17.7781020756207,229309.542304317,0.0,1.0
2017-07-13,20.25,20.8,20.2,20.8,208513,17.5185677387503,17.9943806896793,17.4753120159385,17.9943806896793,241023.599244376,0.0,1.0
2017-07-14,20.4,20.425,20.15,20.3,149693,17.6483349071855,17.6699627685913,17.4320562931268,17.561823461562,173032.595769512,0.0,1.0
2017-07-17,20.5,20.6,20.2,20.35,248900,17.7348463528089,17.8213577984324,17.4753120159385,17.6050791843737,287707.595458917,0.0,1.0
2017-07-18,20.5,20.6,20.05,20.5,575668,17.7348463528089,17.8213577984324,17.3455448475034,17.7348463528089,665424.090247666,0.0,1.0
2017-07-19,22.0,22.65,21.45,21.5,1352100,19.0325180371608,19.5948424337133,18.5567050862318,18.5999608090435,1562914.58344717,0.0,1.0
2017-07-20,23.8,23.85,21.85,22.4,922657,20.589724058383,20.6329797811948,18.9027508687256,19.3785638196546,1066514.37084507,0.0,1.0
2017-07-21,23.3,23.9,23.3,23.85,450533,20.1571668302658,20.6762355040065,20.1571668302658,20.6329797811948,520778.489774576,0.0,1.0
2017-07-24,23.6,23.7,23.25,23.25,438137,20.4167011671361,20.5032126127596,20.113911107454,20.113911107454,506449.749905921,0.0,1.0
2017-07-25,23.8,24.05,23.6,23.75,368134,20.589724058383,20.8060026724417,20.4167011671361,20.5464683355713,425532.133172652,0.0,1.0
2017-07-26,23.35,24.0,23.275,23.8,318704,20.2004225530775,20.76274694963,20.1355389688599,20.589724058383,368395.184825788,0.0,1.0
2017-07-27,23.35,23.7,23.25,23.4,381094,20.2004225530775,20.5032126127596,20.113911107454,20.2436782758892,440512.809898837,0.0,1.0
2017-07-28,23.2,23.5,23.15,23.3,296594,20.0706553846423,20.3301897215127,20.0273996618306,20.1571668302658,342837.872910976,0.0,1.0
2017-07-31,23.45,23.5,23.15,23.25,422930,20.2869339987009,20.3301897215127,20.0273996618306,20.113911107454,488871.728997348,0.0,1.0
2017-08-01,23.65,23.75,23.2,23.5,256672,20.537817191009,20.6246578556644,20.1470342000595,20.4075561940258,295566.600069721,0.09,1.0
2017-08-02,23.05,23.675,23.0,23.65,362582,20.0167732030764,20.5595273571728,19.9733528707487,20.537817191009,417525.592922016,0.0,1.0
2017-08-03,22.8,23.3,22.7,23.15,207192,19.7996715414378,20.233874864715,19.7128308767824,20.1036138677318,238588.68517659,0.0,1.0
2017-08-04,22.45,22.8,22.2,22.8,325040,19.4957292151438,19.7996715414378,19.2786275535052,19.7996715414378,374294.693954395,0.0,1.0
2017-08-07,22.3,22.55,22.2,22.45,308455,19.3654682181607,19.5825698797992,19.2786275535052,19.4957292151438,355196.498350057,0.0,1.0
2017-08-08,22.55,22.725,22.25,22.25,318786,19.5825698797992,19.7345410429462,19.322047885833,19.322047885833,367092.998729221,0.0,1.0
2017-08-09,22.15,22.575,21.975,22.35,291456,19.2352072211775,19.6042800459631,19.0832360580305,19.4088885504884,335621.567564522,0.0,1.0
2017-08-10,21.8,22.15,21.75,22.1,278439,18.9312648948835,19.2352072211775,18.8878445625558,19.1917868888498,320632.046178833,0.0,1.0
2017-08-11,21.8,21.95,21.525,21.85,356903,18.9312648948835,19.0615258918667,18.6924530670811,18.9746852272112,410986.029892953,0.0,1.0
2017-08-14,21.95,22.0,21.775,21.9,255007,19.0615258918667,19.1049462241944,18.9095547287197,19.018105559539,293649.295536636,0.0,1.0
2017-08-15,21.7,22.1,21.7,22.05,200430,18.8444242302281,19.1917868888498,18.8444242302281,19.1483665565221,230802.01055033,0.0,1.0
2017-08-16,21.85,21.95,21.725,21.85,235984,18.9746852272112,19.0615258918667,18.866134396392,18.9746852272112,271743.659420791,0.0,1.0
2017-08-17,21.5,21.85,21.325,21.7,332660,18.6707429009172,18.9746852272112,18.5187717377702,18.8444242302281,383069.384970678,0.0,1.0
2017-08-18,21.6,21.8,21.275,21.3,1274764,18.7575835655727,18.9312648948835,18.4753514054425,18.4970615716064,1467934.41190032,0.0,1.0
2017-08-21,21.45,21.65,21.3,21.55,200257,18.6273225685895,18.8010038979004,18.4970615716064,18.714163233245,230602.79512437,0.0,1.0
2017-08-22,21.65,21.8,21.45,21.5,228248,18.8010038979004,18.9312648948835,18.6273225685895,18.6707429009172,262835.390431032,0.0,1.0
2017-08-23,21.7,21.95,21.5,21.55,220277,18.8444242302281,19.0615258918667,18.6707429009172,18.714163233245,253656.510891558,0.0,1.0
2017-08-24,22.05,22.15,21.65,21.85,307031,19.1483665565221,19.2352072211775,18.8010038979004,18.9746852272112,353556.713572212,0.0,1.0
2017-08-25,22.25,22.25,22.05,22.1,156590,19.322047885833,19.322047885833,19.1483665565221,19.1917868888498,180318.748850352,0.0,1.0
2017-08-28,22.0,22.25,21.8,22.25,196766,19.1049462241944,19.322047885833,18.9312648948835,19.322047885833,226582.789043288,0.0,1.0
2017-08-29,21.95,21.975,21.725,21.85,189368,19.0615258918667,19.0832360580305,18.866134396392,18.9746852272112,218063.738631417,0.0,1.0
2017-08-30,22.05,22.15,21.85,21.95,172748,19.1483665565221,19.2352072211775,18.9746852272112,19.0615258918667,198925.239328186,0.0,1.0
2017-08-31,22.1,22.1,21.7,22.1,211373,19.1917868888498,19.1917868888498,18.8444242302281,19.1917868888498,243403.249893005,0.0,1.0
2017-09-01,22.25,22.3,22.0,22.1,216432,19.322047885833,19.3654682181607,19.1049462241944,19.1917868888498,249228.861684523,0.0,1.0
2017-09-05,21.65,22.25,21.475,22.25,280696,18.8010038979004,19.322047885833,18.6490327347534,19.322047885833,323231.058990348,0.0,1.0
2017-09-06,21.7,21.9,21.6,21.75,198676,18.8444242302281,19.018105559539,18.7575835655727,18.8878445625558,228782.219468629,0.0,1.0
2017-09-07,21.7,21.8,21.475,21.75,188458,18.8444242302281,18.9312648948835,18.6490327347534,18.8878445625558,217015.842460181,0.0,1.0
2017-09-08,21.7,21.85,21.4,21.6,210948,18.8444242302281,18.9746852272112,18.5839022362618,18.7575835655727,242913.84783501,0.0,1.0
2017-09-11,22.05,22.175,21.75,21.85,217838,19.1483665565221,19.2569173873414,18.8878445625558,18.9746852272112,250847.918845796,0.0,1.0
2017-09-12,22.35,22.35,22.05,22.1,356890,19.4088885504884,19.4088885504884,19.1483665565221,19.1917868888498,410971.059947649,0.0,1.0
2017-09-13,22.25,22.4,22.2,22.3,215062,19.322047885833,19.4523088828161,19.2786275535052,19.3654682181607,247651.259756399,0.0,1.0
2017-09-14,22.35,22.425,22.2,22.25,213686,19.4088885504884,19.47401904898,19.2786275535052,19.322047885833,246066.74862275,0.0,1.0
2017-09-15,22.45,22.5,22.2,22.35,594357,19.4957292151438,19.5391495474715,19.2786275535052,19.4088885504884,684422.444667278,0.0,1.0
2017-09-18,22.5,22.5,22.35,22.5,205061,19.5391495474715,19.5391495474715,19.4088885504884,19.5391495474715,236134.765681092,0.0,1.0
2017-09-19,22.4,22.85,22.25,22.5,550585,19.4523088828161,19.8430918737655,19.322047885833,19.5391495474715,634017.48729658,0.0,1.0
2017-09-20,22.5,22.65,22.35,22.4,214579,19.5391495474715,19.6694105444547,19.4088885504884,19.4523088828161,247095.068711667,0.0,1.0
2017-09-21,22.45,22.65,22.35,22.5,187052,19.4957292151438,19.6694105444547,19.4088885504884,19.5391495474715,215396.785298909,0.0,1.0
2017-09-22,22.65,22.8,22.45,22.45,145546,19.6694105444547,19.7996715414378,19.4957292151438,19.4957292151438,167601.204548013,0.0,1.0
2017-09-25,22.6,22.825,22.4,22.6,287122,19.625990212127,19.8213817076017,19.4523088828161,19.625990212127,330630.818107228,0.0,1.0
2017-09-26,23.15,23.2,22.6,22.7,361684,20.1036138677318,20.1470342000595,19.625990212127,19.7128308767824,416491.51516183,0.0,1.0
2017-09-27,23.9,24.3,23.05,23.2,900122,20.7549188526475,21.1022815112693,20.0167732030764,20.1470342000595,1036521.31587379,0.0,1.0
2017-09-28,23.65,24.35,23.55,23.8,608838,20.537817191009,21.145701843597,20.4509765263535,20.6680781879921,701097.812200976,0.0,1.0
2017-09-29,24.0,24.1,23.55,23.65,288576,20.841759517303,20.9286001819584,20.4509765263535,20.537817191009,332305.148912697,0.0,1.0
2017-10-02,24.35,24.4,23.9,24.0,332372,21.145701843597,21.1891221759247,20.7549188526475,20.841759517303,382737.743105494,0.0,1.0
2017-10-03,24.4,24.45,24.15,24.35,199362,21.1891221759247,21.2325425082524,20.9720205142861,21.145701843597,229572.171966945,0.0,1.0
2017-10-04,24.5,24.6,24.25,24.35,197785,21.2759628405801,21.3628035052355,21.0588611789415,21.145701843597,227756.202448222,0.0,1.0
2017-10-05,24.35,24.5,24.25,24.5,176127,21.145701843597,21.2759628405801,21.0588611789415,21.2759628405801,202816.273572808,0.0,1.0
2017-10-06,24.25,24.475,24.2,24.25,222447,21.0588611789415,21.2542526744163,21.0154408466138,21.0588611789415,256155.340222967,0.0,1.0
2017-10-09,24.45,24.55,24.2,24.25,219576,21.2325425082524,21.3193831729078,21.0154408466138,21.0588611789415,252849.28537943,0.0,1.0
2017-10-10,24.3,24.6,24.25,24.45,198760,21.1022815112693,21.3628035052355,21.0588611789415,21.2325425082524,228878.948345974,0.0,1.0
2017-10-11,24.45,24.55,23.8,24.25,228401,21.2325425082524,21.3193831729078,20.6680781879921,21.0588611789415,263011.57517191,0.0,1.0
2017-10-12,24.1,24.5,24.05,24.35,270582,20.9286001819584,21.2759628405801,20.8851798496307,21.145701843597,311584.441544327,0.0,1.0
2017-10-13,24.2,24.3,24.0,24.15,152935,21.0154408466138,21.1022815112693,20.841759517303,20.9720205142861,176109.891151598,0.0,1.0
2017-10-16,24.0,24.45,23.9,24.25,210492,20.841759517303,21.2325425082524,20.7549188526475,21.0588611789415,242388.748215137,0.0,1.0
2017-10-17,23.9,24.1,23.8,23.9,288357,20.7549188526475,20.9286001819584,20.6680781879921,20.7549188526475,332052.962911049,0.0,1.0
2017-10-18,22.35,25.1,22.2,25.1,1275083,19.4088885504884,21.7970068285127,19.2786275535052,21.7970068285127,1468301.75132738,0.0,1.0
2017-10-19,21.85,22.5,21.75,22.25,693579,18.9746852272112,19.5391495474715,18.8878445625558,19.322047885833,798679.976428118,0.0,1.0
2017-10-20,21.95,22.199,21.55,22.15,660610,19.0615258918667,19.2777591468587,18.714163233245,19.2352072211775,760715.043604517,0.0,1.0
2017-10-23,21.6,22.1,21.55,22.0,367805,18.7575835655727,19.1917868888498,18.714163233245,19.1049462241944,423540.056331208,0.0,1.0
2017-10-24,21.6,21.8,21.55,21.65,460688,18.7575835655727,18.9312648948835,18.714163233245,18.8010038979004,530498.012455273,0.0,1.0
2017-10-25,21.25,21.6,21.2,21.5,413149,18.4536412392787,18.7575835655727,18.410220906951,18.6707429009172,475755.22554936,0.0,1.0
2017-10-26,21.0,21.3,20.95,21.25,435829,18.2365395776401,18.4970615716064,18.1931192453124,18.4536412392787,501872.022432469,0.0,1.0
2017-10-27,21.4,21.65,20.9,21.05,556307,18.5839022362618,18.8010038979004,18.1496989129847,18.2799599099678,640606.566298571,0.0,1.0
2017-10-30,21.2,21.45,20.975,21.45,335383,18.410220906951,18.6273225685895,18.2148294114762,18.6273225685895,386205.012744605,0.0,1.0
2017-10-31,21.1,21.35,20.95,21.1,363066,18.4015368404854,18.6195645281689,18.2707202278753,18.4015368404854,416307.217511618,0.09,1.0
2017-11-01,21.0,21.35,20.85,21.25,281355,18.314325765412,18.6195645281689,18.1835091528019,18.5323534530955,322613.842064477,0.0,1.0
2017-11-02,20.75,21.0,20.65,20.95,310163,18.0962980777285,18.314325765412,18.0090870026552,18.2707202278753,355646.343929357,0.0,1.0
2017-11-03,20.85,21.0,20.6,20.8,397530,18.1835091528019,18.314325765412,17.9654814651185,18.1399036152652,455825.134210842,0.0,1.0
2017-11-06,20.9,21.05,20.775,20.9,539441,18.2271146903386,18.3579313029487,18.1181008464969,18.2271146903386,618546.439825499,0.0,1.0
2017-11-07,20.9,21.025,20.75,20.75,314026,18.2271146903386,18.3361285341804,18.0962980777285,18.0962980777285,360075.827222332,0.0,1.0
2017-11-08,20.85,21.0,20.7,21.0,231878,18.1835091528019,18.314325765412,18.0526925401918,18.314325765412,265881.36862763,0.0,1.0
2017-11-09,20.5,20.9,20.45,20.85,221985,17.8782703900451,18.2271146903386,17.8346648525084,18.1835091528019,254537.625884319,0.0,1.0
2017-11-10,20.65,20.8,20.5,20.5,135281,18.0090870026552,18.1399036152652,17.8782703900451,17.8782703900451,155119.060149364,0.0,1.0
2017-11-13,20.65,20.85,20.55,20.55,137081,18.0090870026552,18.1835091528019,17.9218759275818,17.9218759275818,157183.01819424,0.0,1.0
2017-11-14,20.7,20.75,20.55,20.55,214256,18.0526925401918,18.0962980777285,17.9218759275818,17.9218759275818,245675.219368295,0.0,1.0
2017-11-15,20.75,20.95,20.55,20.55,378329,18.0962980777285,18.2707202278753,17.9218759275818,17.9218759275818,433808.435088808,0.0,1.0
2017-11-16,21.05,21.1,20.3,20.75,478222,18.3579313029487,18.4015368404854,17.7038482398983,18.0962980777285,548350.080075911,0.0,1.0
2017-11-17,21.25,21.425,20.8,20.9,268066,18.5323534530955,18.6849728344739,18.1399036152652,18.2271146903386,307376.098476501,0.0,1.0
2017-11-20,21.65,21.8,21.15,21.25,333691,18.8811977533891,19.0120143659991,18.4451423780221,18.5323534530955,382624.5688626,0.0,1.0
2017-11-21,21.9,21.95,21.5,21.6,260506,19.0992254410725,19.1428309786092,18.750381140779,18.8375922158524,298707.474688023,0.0,1.0
2017-11-22,22.1,22.45,21.051,21.85,407263,19.2736475912193,19.5788863539762,18.3588034136994,19.0556199035358,466985.414016829,0.0,1.0
2017-11-24,22.3,22.35,21.95,22.15,120238,19.4480697413661,19.4916752789028,19.1428309786092,19.317253128756,137870.104110993,0.0,1.0
2017-11-27,22.25,22.4453,22.1,22.35,290472,19.4044642038294,19.5747874334477,19.2736475912193,19.4916752789028,333067.789561773,0.0,1.0
2017-11-28,22.95,23.05,22.2,22.25,372580,20.0149417293431,20.1021528044165,19.3608586662927,19.4044642038294,427216.382422146,0.0,1.0
2017-11-29,22.85,23.0,22.55,22.9,247321,19.9277306542697,20.0585472668798,19.6660974290496,19.9713361918064,283588.982009307,0.0,1.0
2017-11-30,23.1,23.1,22.7,22.85,228648,20.1457583419532,20.1457583419532,19.7969140416597,19.9277306542697,262177.710580435,0.0,1.0
2017-12-01,22.8,23.1,22.275,23.1,266850,19.8841251167331,20.1457583419532,19.4262669725978,20.1457583419532,305981.78015285,0.0,1.0
2017-12-04,22.75,23.15,22.55,23.05,242969,19.8405195791964,20.1893638794899,19.6660974290496,20.1021528044165,278598.790114139,0.0,1.0
2017-12-05,22.35,22.85,22.3,22.85,195870,19.4916752789028,19.9277306542697,19.4480697413661,19.9277306542697,224593.034583245,0.0,1.0
2017-12-06,22.15,22.5,22.1,22.35,178116,19.317253128756,19.6224918915129,19.2736475912193,19.4916752789028,204235.528400619,0.0,1.0
2017-12-07,22.1,22.3,22.05,22.2,203820,19.2736475912193,19.4480697413661,19.2300420536826,19.3608586662927,233708.849281447,0.0,1.0
2017-12-08,22.15,22.4,22.05,22.1,165064,19.317253128756,19.5352808164395,19.2300420536826,19.2736475912193,189269.539288553,0.0,1.0
2017-12-11,22.0,22.25,21.95,22.2,296723,19.1864365161459,19.4044642038294,19.1428309786092,19.3608586662927,340235.457194284,0.0,1.0
2017-12-12,21.85,22.05,21.8,21.9,310732,19.0556199035358,19.2300420536826,19.0120143659991,19.0992254410725,356298.78400021,0.0,1.0
2017-12-13,21.8,22.25,21.7,21.85,530460,19.0120143659991,19.4044642038294,18.9248032909258,19.0556199035358,608248.435824927,0.0,1.0
2017-12-14,21.6,22.11,21.53,21.8,554053,18.8375922158524,19.2823686987267,18.776544463301,19.0120143659991,635301.192576456,0.0,1.0
2017-12-15,21.9,22.05,21.45,21.65,618956,19.0992254410725,19.2300420536826,18.7067756032423,18.8811977533891,709721.786457892,0.0,1.0
2017-12-18,22.15,22.4,22.0,22.1,262837,19.317253128756,19.5352808164395,19.1864365161459,19.2736475912193,301380.300356136,0.0,1.0
2017-12-19,22.1,22.35,22.0,22.05,232757,19.2736475912193,19.4916752789028,19.1864365161459,19.2300420536826,266889.268139544,0.0,1.0
2017-12-20,22.65,22.9,22.15,22.15,361072,19.753308504123,19.9713361918064,19.317253128756,19.317253128756,414020.810655237,0.0,1.0
2017-12-21,22.8,23.05,22.6,22.65,239659,19.8841251167331,20.1021528044165,19.7097029665863,19.753308504123,274803.400598284,0.0,1.0
2017-12-22,22.55,22.8,22.5,22.8,182964,19.6660974290496,19.8841251167331,19.6224918915129,19.8841251167331,209794.455401485,0.0,1.0
2017-12-26,22.45,22.55,22.4,22.5,101613,19.5788863539762,19.6660974290496,19.5352808164395,19.6224918915129,116513.871563319,0.0,1.0
2017-12-27,22.35,22.6,22.2,22.5,161334,19.4916752789028,19.7097029665863,19.3608586662927,19.6224918915129,184992.559562226,0.0,1.0
2017-12-28,22.25,22.45,22.1,22.35,140886,19.4044642038294,19.5788863539762,19.2736475912193,19.4916752789028,161545.996172436,0.0,1.0
2017-12-29,19.35,19.95,18.65,18.85,1873784,16.8753430267011,17.3986094771414,16.2648655011873,16.4392876513341,2148561.97842207,0.0,1.0
2018-01-02,20.0,20.3,19.3,19.3,828964,17.4422150146781,17.7038482398983,16.8317374891644,16.8317374891644,950526.064840279,0.0,1.0
2018-01-03,19.3,20.1,19.25,19.95,625096,16.8317374891644,17.5294260897515,16.7881319516277,17.3986094771414,716762.176677634,0.0,1.0
2018-01-04,19.25,19.6,19.15,19.45,399303,16.7881319516277,17.0933707143846,16.7009208765543,16.9625541017745,457858.132885044,0.0,1.0
2018-01-05,19.3,19.55,19.1,19.3,508499,16.8317374891644,17.0497651768479,16.6573153390176,16.8317374891644,583067.001034081,0.0,1.0
2018-01-08,19.75,19.8,19.1,19.3,549700,17.2241873269946,17.2677928645313,16.6573153390176,16.8317374891644,630309.854037934,0.0,1.0
2018-01-09,19.45,19.75,19.35,19.75,301974,16.9625541017745,17.2241873269946,16.8753430267011,17.2241873269946,346256.481468529,0.0,1.0
2018-01-10,19.6,19.6,19.25,19.35,226198,17.0933707143846,17.0933707143846,16.7881319516277,16.8753430267011,259368.434352687,0.0,1.0
2018-01-11,19.7,19.8,19.4,19.6,374600,17.1805817894579,17.2677928645313,16.9189485642378,17.0933707143846,429532.60200584,0.0,1.0
2018-01-12,19.7,19.95,19.55,19.6,348341,17.1805817894579,17.3986094771414,17.0497651768479,17.0933707143846,399422.894061175,0.0,1.0
2018-01-16,19.5,20.45,19.45,20.45,755087,17.0061596393112,17.8346648525084,16.9625541017745,17.8346648525084,865815.493461778,0.0,1.0
2018-01-17,18.85,19.6,18.6,19.0,1082182,16.4392876513341,17.0933707143846,16.2212599636506,16.5701042639442,1240876.80273327,0.0,1.0
2018-01-18,16.68,18.65,16.52,18.55,2061595,14.5468073222415,16.2648655011873,14.4072696021241,16.177654426114,2363914.21418107,0.0,1.0
2018-01-19,16.4,16.8,16.25,16.65,1040926,14.3026163120361,14.6514606123296,14.171799699426,14.5206439997195,1193570.88434471,0.0,1.0
2018-01-22,16.8,16.8,16.05,16.35,862830,14.6514606123296,14.6514606123296,13.9973775492792,14.2590107744994,989358.288811261,0.0,1.0
2018-01-23,16.8,17.15,16.6,16.85,842942,14.6514606123296,14.9566993750865,14.4770384621828,14.6950661498663,966553.845702099,0.0,1.0
2018-01-24,16.2,16.9,16.0,16.9,601133,14.1281941618893,14.738671687403,13.9537720117425,14.738671687403,689285.161883543,0.0,1.0
2018-01-25,16.0,16.35,15.85,16.35,706271,13.9537720117425,14.2590107744994,13.8229553991324,14.2590107744994,809840.951284745,0.0,1.0
2018-01-26,16.25,16.4,15.95,16.1,420172,14.171799699426,14.3026163120361,13.9101664742058,14.0409830868159,481787.433128662,0.0,1.0
2018-01-29,16.15,16.45,16.02,16.3,409914,14.0845886243526,14.3462218495727,13.9712142267572,14.2154052369627,470025.165559587,0.0,1.0
2018-01-30,16.1,16.4,16.0,16.1,486035,14.1194730543819,14.3825688255816,14.031774463982,14.1194730543819,554210.732217907,0.09,1.0
2018-01-31,16.0,16.27,15.9,16.05,578790,14.031774463982,14.2685606580617,13.9440758735822,14.075623759182,659976.400260069,0.0,1.0
2018-02-01,16.2,16.45,16.0,16.0,1136770,14.2071716447818,14.4264181207815,14.031774463982,14.031774463982,1296223.79882796,0.0,1.0
2018-02-02,16.3,16.5,16.2,16.2,667922,14.2948702351817,14.4702674159815,14.2071716447818,14.2071716447818,761610.873053274,0.0,1.0
2018-02-05,15.95,16.45,15.95,16.25,775779,13.9879251687821,14.4264181207815,13.9879251687821,14.2510209399818,884596.886292704,0.0,1.0
2018-02-06,16.1,16.3,15.65,15.7,795669,14.1194730543819,14.2948702351817,13.7248293975824,13.7686786927824,907276.840336786,0.0,1.0
2018-02-07,16.25,16.35,16.08,16.15,712227,14.2510209399818,14.3387195303817,14.101933336302,14.1633223495819,812130.499193189,0.0,1.0
2018-02-08,15.9,16.3,15.85,16.3,1357402,13.9440758735822,14.2948702351817,13.9002265783822,14.2948702351817,1547803.66914738,0.0,1.0
2018-02-09,16.05,16.25,15.75,16.05,633218,14.075623759182,14.2510209399818,13.8125279879823,14.075623759182,722038.971336545,0.0,1.0
2018-02-12,16.35,16.5,15.93,16.1,392078,14.3387195303817,14.4702674159815,13.9703854507021,14.1194730543819,447074.460618127,0.0,1.0
2018-02-13,16.4,16.6,16.2,16.35,349320,14.3825688255816,14.5579660063814,14.2071716447818,14.3387195303817,398318.830903862,0.0,1.0
2018-02-14,16.3,16.7,16.15,16.25,436121,14.2948702351817,14.6456645967813,14.1633223495819,14.2510209399818,497295.336232175,0.0,1.0
2018-02-15,16.5,16.65,16.25,16.45,366367,14.4702674159815,14.6018153015813,14.2510209399818,14.4264181207815,417756.9996615,0.0,1.0
2018-02-16,16.25,16.63,16.1,16.45,455781,14.2510209399818,14.5842755835013,14.1194730543819,14.4264181207815,519713.02836423,0.0,1.0
2018-02-20,16.4,16.63,16.1,16.15,593262,14.3825688255816,14.5842755835013,14.1194730543819,14.1633223495819,676478.375872229,0.0,1.0
2018-02-21,16.27,16.65,16.25,16.4,524729,14.2685606580617,14.6018153015813,14.2510209399818,14.3825688255816,598332.307973644,0.0,1.0
2018-02-22,15.8,16.25,15.675,16.25,1197617,13.8563772831823,14.2510209399818,13.7467540451824,14.2510209399818,1365605.75778825,0.0,1.0
2018-02-23,15.7,15.85,15.63,15.8,554679,13.7686786927824,13.9002265783822,13.7072896795025,13.8563772831823,632483.369995772,0.0,1.0
2018-02-26,15.8,15.9,15.68,15.75,800144,13.8563772831823,13.9440758735822,13.7511389747024,13.8125279879823,912379.544929404,0.0,1.0
2018-02-27,15.35,15.9,15.35,15.8,792078,13.4617336263828,13.9440758735822,13.4617336263828,13.8563772831823,903182.133701675,0.0,1.0
2018-02-28,15.65,15.75,15.25,15.4,655967,13.7248293975824,13.8125279879823,13.3740350359829,13.5055829215827,747978.954973991,0.0,1.0
2018-03-01,15.5,15.85,15.4,15.7,524721,13.5932815119826,13.9002265783822,13.5055829215827,13.7686786927824,598323.185820181,0.0,1.0
2018-03-02,15.55,15.7,15.3,15.35,483251,13.6371308071826,13.7686786927824,13.4178843311828,13.4617336263828,551036.222813242,0.0,1.0
2018-03-05,15.7,15.95,15.55,15.55,446286,13.7686786927824,13.9879251687821,13.6371308071826,13.6371308071826,508886.17247441,0.0,1.0
2018-03-06,16.0,16.0,15.75,15.85,532538,14.031774463982,14.031774463982,13.8125279879823,13.9002265783822,607236.670021418,0.0,1.0
2018-03-07,16.15,16.4,15.85,15.95,488004,14.1633223495819,14.3825688255816,13.9002265783822,13.9879251687821,556455.922238658,0.0,1.0
2018-03-08,16.3,16.4,16.15,16.2,319554,14.2948702351817,14.3825688255816,14.1633223495819,14.2071716447818,364377.578411351,0.0,1.0
2018-03-09,16.3,16.45,16.13,16.3,457190,14.2948702351817,14.4264181207815,14.1457826315019,14.2948702351817,521319.667642669,0.0,1.0
2018-03-12,16.45,16.5,16.3,16.3,438469,14.4264181207815,14.4702674159815,14.2948702351817,14.2948702351817,499972.688273177,0.0,1.0
2018-03-13,16.65,16.9,16.45,16.5,846259,14.6018153015813,14.821061777581,14.4264181207815,14.4702674159815,964963.058290027,0.0,1.0
2018-03-14,16.25,16.65,16.25,16.65,558538,14.2510209399818,14.6018153015813,14.2510209399818,14.6018153015813,636883.668771845,0.0,1.0
2018-03-15,16.3,16.4,15.9,16.3,331589,14.2948702351817,14.3825688255816,13.9440758735822,14.2948702351817,378100.718025252,0.0,1.0
2018-03-16,15.9,16.3,15.8,16.3,859322,13.9440758735822,14.2948702351817,13.8563772831823,14.2948702351817,979858.394623749,0.0,1.0
2018-03-19,16.05,16.15,15.65,15.8,539492,14.075623759182,14.1633223495819,13.7248293975824,13.8563772831823,615166.101917973,0.0,1.0
2018-03-20,16.1,16.15,15.9,16.05,284329,14.1194730543819,14.1633223495819,13.9440758735822,14.075623759182,324211.596450431,0.0,1.0
2018-03-21,16.05,16.15,15.8,16.1,358286,14.075623759182,14.1633223495819,13.8563772831823,14.1194730543819,408542.48439603,0.0,1.0
2018-03-22,15.75,16.05,15.55,15.95,600715,13.8125279879823,14.075623759182,13.6371308071826,13.9879251687821,684976.80209096,0.0,1.0
2018-03-23,15.65,15.9,15.45,15.75,594948,13.7248293975824,13.9440758735822,13.5494322167827,13.8125279879823,678400.869714279,0.0,1.0
2018-03-26,15.55,15.9,15.25,15.75,420823,13.6371308071826,13.9440758735822,13.3740350359829,13.8125279879823,479851.498275093,0.0,1.0
2018-03-27,15.35,15.65,15.23,15.6,284205,13.4617336263828,13.7248293975824,13.3564953179029,13.6809801023825,324070.203071774,0.0,1.0
2018-03-28,15.4,15.5,15.15,15.3,662877,13.5055829215827,13.5932815119826,13.286336445583,13.4178843311828,755858.215026509,0.0,1.0
2018-03-29,15.55,15.75,15.4,15.45,508411,13.6371308071826,13.8125279879823,13.5055829215827,13.5494322167827,579725.395450197,0.0,1.0
2018-04-02,15.2,15.65,15.05,15.6,410504,13.3301857407829,13.7248293975824,13.1986378551831,13.6809801023825,468085.060578723,0.0,1.0
2018-04-03,15.2,15.25,15.05,15.25,362652,13.3301857407829,13.3740350359829,13.1986378551831,13.3740350359829,413520.899647738,0.0,1.0
2018-04-04,15.1,15.1,14.8,14.9,352950,13.2424871503831,13.2424871503831,12.9793913791834,13.0670899695833,402458.008037094,0.0,1.0
2018-04-05,15.1,15.15,15.0,15.1,285122,13.2424871503831,13.286336445583,13.1547885599832,13.2424871503831,325115.829912317,0.0,1.0
2018-04-06,14.9,15.25,14.8,15.05,521875,13.0670899695833,13.3740350359829,12.9793913791834,13.1986378551831,595077.979726191,0.0,1.0
2018-04-09,15.1,15.3,14.9,15.0,270819,13.2424871503831,13.4178843311828,13.0670899695833,13.1547885599832,308806.559792032,0.0,1.0
2018-04-10,15.2,15.4,15.05,15.25,531599,13.3301857407829,13.5055829215827,13.1986378551831,13.3740350359829,606165.957258855,0.0,1.0
2018-04-11,15.4,15.8,15.15,15.15,350769,13.5055829215827,13.8563772831823,13.286336445583,13.286336445583,399971.080949608,0.0,1.0
2018-04-12,15.4,15.6,15.4,15.5,365744,13.5055829215827,13.6809801023825,13.5055829215827,13.5932815119826,417046.611960674,0.0,1.0
2018-04-13,15.55,15.6,15.35,15.5,201620,13.6371308071826,13.6809801023825,13.4617336263828,13.5932815119826,229901.072617762,0.0,1.0
2018-04-16,15.55,15.63,15.3,15.55,351605,13.6371308071826,13.7072896795025,13.4178843311828,13.6371308071826,400924.345986351,0.0,1.0
2018-04-17,16.05,16.25,15.58,15.6,1006399,14.075623759182,14.2510209399818,13.6634403843025,13.6809801023825,1147565.76520902,0.0,1.0
2018-04-18,14.95,15.35,14.4,14.8,1566570,13.1109392647832,13.4617336263828,12.6285970175838,12.9793913791834,1786311.49355624,0.0,1.0
2018-04-19,14.83,15.05,14.65,14.7,481257,13.0057009563034,13.1986378551831,12.8478434935836,12.8916927887835,548762.526062921,0.0,1.0
2018-04-20,14.7,14.85,14.65,14.75,756931,12.8916927887835,13.0232406743833,12.8478434935836,12.9355420839834,863105.092737008,0.0,1.0
2018-04-23,14.45,14.85,14.4,14.75,442921,12.6724463127838,13.0232406743833,12.6285970175838,12.9355420839834,505049.166674595,0.0,1.0
2018-04-24,14.7,14.75,14.4,14.5,503250,12.8916927887835,12.9355420839834,12.6285970175838,12.7162956079837,573840.466198239,0.0,1.0
2018-04-25,14.7,14.75,14.5,14.75,335598,12.8916927887835,12.9355420839834,12.7162956079837,12.9355420839834,382672.057178731,0.0,1.0
2018-04-26,14.6,14.75,14.3,14.7,343575,12.8039941983836,12.9355420839834,12.540898427184,12.8916927887835,391767.9844492,0.0,1.0
2018-04-27,14.5,14.83,14.3,14.65,297033,12.7162956079837,13.0057009563034,12.540898427184,12.8478434935836,338697.576147565,0.0,1.0
2018-04-30,14.65,14.7,14.35,14.5,470677,12.8478434935836,12.8916927887835,12.5847477223839,12.7162956079837,536698.478109861,0.0,1.0
2018-05-01,14.9,14.9,14.4,14.55,498900,13.1460187009432,13.1460187009432,12.7048771337974,12.8372196039412,565464.736442726,0.09,1.0
2018-05-02,14.9,15.15,14.7,14.95,427808,13.1460187009432,13.3665894845161,12.9695620740849,13.1901328576578,484887.428278392,0.0,1.0
2018-05-03,14.75,14.95,14.58,14.85,435377,13.0136762307995,13.1901328576578,12.8636880979699,13.1019045442286,493466.306991831,0.0,1.0
2018-05-04,14.85,15.1,14.6,14.75,354179,13.1019045442286,13.3224753278015,12.8813337606557,13.0136762307995,401434.625954197,0.0,1.0
2018-05-07,15.05,15.55,14.85,14.95,531355,13.2783611710869,13.7195027382326,13.1019045442286,13.1901328576578,602249.980021097,0.0,1.0
2018-05-08,15.3,15.35,14.85,15.0,310344,13.4989319546598,13.5430461113743,13.1019045442286,13.2342470143723,351751.028596074,0.0,1.0
2018-05-09,15.25,15.35,15.05,15.3,316064,13.4548177979452,13.5430461113743,13.2783611710869,13.4989319546598,358234.208176056,0.0,1.0
2018-05-10,15.25,15.4,15.1,15.2,330748,13.4548177979452,13.5871602680889,13.3224753278015,13.4107036412306,374877.391559349,0.0,1.0
2018-05-11,15.15,15.35,15.1,15.25,208041,13.3665894845161,13.5430461113743,13.3224753278015,13.4548177979452,235798.455069715,0.0,1.0
2018-05-14,14.75,15.25,14.68,15.2,384363,13.0136762307995,13.4548177979452,12.9519164113991,13.4107036412306,435645.865891632,0.0,1.0
2018-05-15,14.55,14.75,14.55,14.75,261015,12.8372196039412,13.0136762307995,12.8372196039412,13.0136762307995,295840.405256761,0.0,1.0
2018-05-16,14.7,14.9,14.55,14.65,319198,12.9695620740849,13.1460187009432,12.8372196039412,12.9254479173703,361786.355869003,0.0,1.0
2018-05-17,14.75,14.85,14.6,14.75,313049,13.0136762307995,13.1019045442286,12.8813337606557,13.0136762307995,354816.937820523,0.0,1.0
2018-05-18,14.85,14.9,14.65,14.8,203489,13.1019045442286,13.1460187009432,12.9254479173703,13.057790387514,230639.113557816,0.0,1.0
2018-05-21,15.45,15.45,14.85,14.85,594116,13.6312744248035,13.6312744248035,13.1019045442286,13.1019045442286,673384.74114333,0.0,1.0
2018-05-22,15.1,15.9,15.05,15.35,430388,13.3224753278015,14.0283018352347,13.2783611710869,13.5430461113743,487811.659627405,0.0,1.0
2018-05-23,14.9,15.0,14.75,15.0,374401,13.1460187009432,13.2342470143723,13.0136762307995,13.2342470143723,424354.705930834,0.0,1.0
2018-05-24,14.65,14.95,14.6,14.95,315251,12.9254479173703,13.1901328576578,12.8813337606557,13.1901328576578,357312.735274216,0.0,1.0
2018-05-25,15.05,15.1,14.6,14.7,285949,13.2783611710869,13.3224753278015,12.8813337606557,12.9695620740849,324101.17442586,0.0,1.0
2018-05-29,14.8,15.05,14.75,14.95,298498,13.057790387514,13.2783611710869,13.0136762307995,13.1901328576578,338324.499696696,0.0,1.0
2018-05-30,14.25,14.85,14.15,14.8,499238,12.5725346636537,13.1019045442286,12.4843063502246,13.057790387514,565847.833417909,0.0,1.0
2018-05-31,13.95,14.35,13.95,14.3,424197,12.3078497233663,12.6607629770829,12.3078497233663,12.6166488203683,480794.637812778,0.0,1.0
2018-06-01,14.15,14.3,14.0,14.0,680027,12.4843063502246,12.6166488203683,12.3519638800808,12.3519638800808,770758.244796427,0.0,1.0
2018-06-04,15.1,15.15,14.2,14.25,862513,13.3224753278015,13.3665894845161,12.5284205069391,12.5725346636537,977592.075011877,0.0,1.0
2018-06-05,15.2,15.55,14.98,15.1,393207,13.4107036412306,13.7195027382326,13.2166013516865,13.3224753278015,445669.858934528,0.0,1.0
2018-06-06,15.0,15.2,14.85,15.2,274671,13.2342470143723,13.4107036412306,13.1019045442286,13.4107036412306,311318.429792465,0.0,1.0
2018-06-07,14.8,15.05,14.7,15.05,258260,13.057790387514,13.2783611710869,12.9695620740849,13.2783611710869,292717.824882139,0.0,1.0
2018-06-08,14.7,14.85,14.65,14.8,179998,12.9695620740849,13.1019045442286,12.9254479173703,13.057790387514,204013.873782758,0.0,1.0
2018-06-11,14.5,14.8,14.3,14.7,360561,12.7931054472266,13.057790387514,12.6166488203683,12.9695620740849,408668.131562489,0.0,1.0
2018-06-12,14.5,14.6,14.4,14.5,135289,12.7931054472266,12.8813337606557,12.7048771337974,12.7931054472266,153339.664719583,0.0,1.0
2018-06-13,14.75,14.75,14.45,14.55,204664,13.0136762307995,13.0136762307995,12.748991290512,12.8372196039412,231970.885586919,0.0,1.0
2018-06-14,15.15,15.3,14.7,14.75,323948,13.3665894845161,13.4989319546598,12.9695620740849,13.0136762307995,367170.115135594,0.0,1.0
2018-06-15,15.45,15.58,15.05,15.1,555925,13.6312744248035,13.7459712322614,13.2783611710869,13.3224753278015,630098.183216923,0.0,1.0
2018-06-18,15.5,15.5,15.2,15.45,202116,13.6753885815181,13.6753885815181,13.4107036412306,13.6312744248035,229082.923774019,0.0,1.0
2018-06-19,15.3,15.5,15.2,15.4,194308,13.4989319546598,13.6753885815181,13.4107036412306,13.5871602680889,220233.156962745,0.0,1.0
2018-06-20,15.2,15.4,15.15,15.3,257746,13.4107036412306,13.5871602680889,13.3665894845161,13.4989319546598,292135.245458343,0.0,1.0
2018-06-21,14.3,15.2,14.25,15.2,880527,12.6166488203683,13.4107036412306,12.5725346636537,13.4107036412306,998009.556996803,0.0,1.0
2018-06-22,14.35,14.5,14.1,14.4,749893,12.6607629770829,12.7931054472266,12.44019219351,12.7048771337974,849945.976358478,0.0,1.0
2018-06-25,14.3,14.4,14.13,14.25,192883,12.6166488203683,12.7048771337974,12.4666606875387,12.5725346636537,218618.029182767,0.0,1.0
2018-06-26,14.5,14.55,14.15,14.3,209383,12.7931054472266,12.8372196039412,12.4843063502246,12.6166488203683,237319.508740404,0.0,1.0
2018-06-27,14.6,14.7,14.45,14.5,236818,12.8813337606557,12.9695620740849,12.748991290512,12.7931054472266,268414.968841239,0.0,1.0
2018-06-28,14.75,14.9,14.5,14.6,224738,13.0136762307995,13.1460187009432,12.7931054472266,12.8813337606557,254723.21895904,0.0,1.0
2018-06-29,14.85,15.0,14.65,14.75,195957,13.1019045442286,13.2342470143723,12.9254479173703,13.0136762307995,222102.171495505,0.0,1.0
2018-07-02,14.95,14.95,14.55,14.8,230134,13.1901328576578,13.1901328576578,12.8372196039412,13.057790387514,260839.169485889,0.0,1.0
2018-07-03,15.0,15.3,14.9,15.0,234572,13.2342470143723,13.4989319546598,13.1460187009432,13.2342470143723,265869.300775393,0.0,1.0
2018-07-05,15.35,15.45,15.0,15.05,255067,13.5430461113743,13.6312744248035,13.2342470143723,13.2783611710869,289098.805231986,0.0,1.0
2018-07-06,15.5,15.7,15.35,15.4,214570,13.6753885815181,13.8518452083764,13.5430461113743,13.5871602680889,243198.573859522,0.0,1.0
2018-07-09,15.4,15.65,15.35,15.55,198865,13.5871602680889,13.8077310516618,13.5430461113743,13.7195027382326,225398.165589664,0.0,1.0
2018-07-10,15.35,15.45,15.25,15.4,166513,13.5430461113743,13.6312744248035,13.4548177979452,13.5871602680889,188729.664580654,0.0,1.0
2018-07-11,15.1,15.45,15.05,15.25,248869,13.3224753278015,13.6312744248035,13.2783611710869,13.4548177979452,282073.849456334,0.0,1.0
2018-07-12,15.58,15.65,15.1,15.15,230500,13.7459712322614,13.8077310516618,13.3224753278015,13.3665894845161,261254.002305169,0.0,1.0
2018-07-13,15.65,15.75,15.5,15.55,172667,13.8077310516618,13.8959593650909,13.6753885815181,13.7195027382326,195704.74974415,0.0,1.0
2018-07-16,16.0,16.1,15.55,15.65,918171,14.1165301486638,14.204758462093,13.7195027382326,13.8077310516618,1040676.1325403,0.0,1.0
2018-07-17,16.0,16.05,15.6,15.9,1152298,14.1165301486638,14.1606443053784,13.7636168949472,14.0283018352347,1306041.06007914,0.0,1.0
2018-07-18,16.05,17.2,15.6,16.8,1497033,14.1606443053784,15.1752699098136,13.7636168949472,14.822356656097,1696771.63918834,0.0,1.0
2018-07-19,16.45,16.6,15.8,16.05,615105,14.513557559095,14.6459000292387,13.9400735218055,14.1606443053784,697174.156563647,0.0,1.0
2018-07-20,16.5,16.7,16.25,16.4,393670,14.5576717158096,14.7341283426679,14.3371009322367,14.4694434023804,446194.633785143,0.0,1.0
2018-07-23,16.7,16.75,16.15,16.45,537669,14.7341283426679,14.7782424993824,14.2488726188075,14.513557559095,609406.412865151,0.0,1.0
2018-07-24,16.55,16.9,16.4,16.7,576000,14.6017858725241,14.9105849695262,14.4694434023804,14.7341283426679,652851.65001205,0.0,1.0
2018-07-25,16.05,16.5,15.95,16.5,302579,14.1606443053784,14.5576717158096,14.0724159919492,14.5576717158096,342949.998973951,0.0,1.0
2018-07-26,16.5,16.5,16.0,16.05,271400,14.5576717158096,14.5576717158096,14.1165301486638,14.1606443053784,307611.003148037,0.0,1.0
2018-07-27,16.3,16.5,16.15,16.45,238186,14.3812150889513,14.5576717158096,14.2488726188075,14.513557559095,269965.491510016,0.0,1.0
2018-07-30,16.25,16.5,16.2,16.25,211550,14.3371009322367,14.5576717158096,14.2929867755221,14.3371009322367,239775.636388974,0.0,1.0
2018-07-31,16.25,16.45,16.05,16.2,357259,14.4165064143229,14.5939403394223,14.2390724892236,14.3721479330481,402695.256614476,0.09,1.0
2018-08-01,16.15,16.35,16.0,16.3,276550,14.3277894517732,14.5052233768726,14.1947140079487,14.4608648955978,311721.673118756,0.0,1.0
2018-08-02,16.2,16.3,16.0,16.15,135537,14.3721479330481,14.4608648955978,14.1947140079487,14.3277894517732,152774.617282577,0.0,1.0
2018-08-03,16.15,16.5,16.05,16.25,132253,14.3277894517732,14.6382988206971,14.2390724892236,14.4165064143229,149072.957638672,0.0,1.0
2018-08-06,16.3,16.3,16.0,16.2,101926,14.4608648955978,14.4608648955978,14.1947140079487,14.3721479330481,114888.964940525,0.0,1.0
2018-08-07,16.3,16.55,16.25,16.3,205041,14.4608648955978,14.682657301972,14.4165064143229,14.4608648955978,231118.147090734,0.0,1.0
2018-08-08,15.95,16.35,15.9,16.35,244040,14.1503555266739,14.5052233768726,14.105997045399,14.5052233768726,275077.046132348,0.0,1.0
2018-08-09,15.9,16.1,15.85,15.9,221577,14.105997045399,14.2834309704984,14.0616385641242,14.105997045399,249757.198208767,0.0,1.0
2018-08-10,15.9,16.0,15.7,15.85,262036,14.105997045399,14.1947140079487,13.9285631202997,14.0616385641242,295361.780283299,0.0,1.0
2018-08-13,16.1,16.13,15.75,15.95,319297,14.2834309704984,14.3100460592633,13.9729216015745,14.1503555266739,359905.243398297,0.0,1.0
2018-08-14,16.2,16.25,16.0,16.1,153087,14.3721479330481,14.4165064143229,14.1947140079487,14.2834309704984,172556.629082375,0.0,1.0
2018-08-15,16.05,16.15,15.95,16.15,333545,14.2390724892236,14.3277894517732,14.1503555266739,14.3277894517732,375965.306311317,0.0,1.0
2018-08-16,16.45,16.5,16.1,16.1,199995,14.5939403394223,14.6382988206971,14.2834309704984,14.2834309704984,225430.396005732,0.0,1.0
2018-08-17,16.35,16.58,16.25,16.35,256315,14.5052233768726,14.7092723907369,14.4165064143229,14.5052233768726,288913.182590612,0.0,1.0
2018-08-20,16.55,16.65,16.4,16.4,381153,14.682657301972,14.7713742645216,14.5495818581474,14.5495818581474,429628.099346348,0.0,1.0
2018-08-21,16.9,16.9,16.55,16.65,248342,14.9931666708958,14.9931666708958,14.682657301972,14.7713742645216,279926.175178658,0.0,1.0
2018-08-22,16.95,17.05,16.77,16.85,191202,15.0375251521707,15.1262421147204,14.8778346195813,14.948808189621,215519.100862962,0.0,1.0
2018-08-23,17.0,17.15,16.9,16.95,130629,15.0818836334455,15.21495907727,14.9931666708958,15.0375251521707,147242.417059591,0.0,1.0
2018-08-24,16.95,17.15,16.9,16.95,208763,15.0375251521707,15.21495907727,14.9931666708958,15.0375251521707,235313.511644515,0.0,1.0
2018-08-27,17.0,17.15,16.95,17.05,144951,15.0818836334455,15.21495907727,15.0375251521707,15.1262421147204,163385.891304418,0.0,1.0
2018-08-28,16.95,17.05,16.9,17.0,136600,15.0375251521707,15.1262421147204,14.9931666708958,15.0818836334455,153972.80979216,0.0,1.0
2018-08-29,17.0,17.1,16.9,16.9,122502,15.0818836334455,15.1706005959952,14.9931666708958,14.9931666708958,138081.823903069,0.0,1.0
2018-08-30,17.1,17.15,16.9,17.05,282630,15.1706005959952,15.21495907727,14.9931666708958,15.1262421147204,318574.928488713,0.0,1.0
2018-08-31,17.2,17.2,17.0,17.05,147759,15.2593175585449,15.2593175585449,15.0818836334455,15.1262421147204,166551.013192385,0.0,1.0
2018-09-04,16.95,17.25,16.85,17.2,187908,15.0375251521707,15.3036760398197,14.948808189621,15.2593175585449,211806.169417461,0.0,1.0
2018-09-05,16.95,17.05,16.75,17.0,142287,15.0375251521707,15.1262421147204,14.8600912270713,15.0818836334455,160383.083359422,0.0,1.0
2018-09-06,16.75,16.9,16.7,16.9,104500,14.8600912270713,14.9931666708958,14.8157327457965,14.9931666708958,117790.326671162,0.0,1.0
2018-09-07,16.9,16.95,16.65,16.75,172330,14.9931666708958,15.0375251521707,14.7713742645216,14.8600912270713,194246.956892262,0.0,1.0
2018-09-10,16.7,16.9,16.7,16.9,124630,14.8157327457965,14.9931666708958,14.8157327457965,14.9931666708958,140480.463282554,0.0,1.0
2018-09-11,16.5,16.7,16.3,16.7,153812,14.6382988206971,14.8157327457965,14.4608648955978,14.8157327457965,173373.834698036,0.0,1.0
2018-09-12,18.55,18.8,16.63,16.65,755520,16.4569965529656,16.6787889593398,14.7536308720117,14.7713742645216,851607.154130106,0.0,1.0
2018-09-13,18.8,19.3,18.55,18.55,497456,16.6787889593398,17.1223737720881,16.4569965529656,16.4569965529656,560722.533440473,0.0,1.0
2018-09-14,18.75,18.98,18.65,18.75,231487,16.6344304780649,16.8384794919292,16.5457135155152,16.6344304780649,260927.553589735,0.0,1.0
2018-09-17,18.45,18.7,17.95,18.65,197696,16.3682795904159,16.5900719967901,15.9246947776675,16.5457135155152,222839.008818967,0.0,1.0
2018-09-18,18.6,18.75,18.35,18.35,287793,16.5013550342404,16.6344304780649,16.2795626278662,16.2795626278662,324394.55965238,0.0,1.0
2018-09-19,18.35,18.6,18.25,18.55,321265,16.2795626278662,16.5013550342404,16.1908456653165,16.4569965529656,362123.533952257,0.0,1.0
2018-09-20,18.5,18.65,18.45,18.45,181828,16.4126380716907,16.5457135155152,16.3682795904159,16.3682795904159,204952.914047503,0.0,1.0
2018-09-21,18.6,18.75,18.3,18.5,1051552,16.5013550342404,16.6344304780649,16.2352041465914,16.4126380716907,1185288.55111688,0.0,1.0
2018-09-24,18.25,18.75,18.2,18.65,163799,16.1908456653165,16.6344304780649,16.1464871840417,16.5457135155152,184630.982951289,0.0,1.0
2018-09-25,18.2,18.45,18.05,18.3,235004,16.1464871840417,16.3682795904159,16.0134117402172,16.2352041465914,264891.846210811,0.0,1.0
2018-09-26,18.1,18.35,18.05,18.25,157274,16.057770221492,16.2795626278662,16.0134117402172,16.1908456653165,177276.132410338,0.0,1.0
2018-09-27,17.45,18.15,17.45,18.15,267855,15.4811099649191,16.1021287027668,15.4811099649191,16.1021287027668,301920.841631618,0.0,1.0
2018-09-28,17.65,17.65,17.35,17.4,232087,15.6585438900184,15.6585438900184,15.3923930023694,15.4367514836442,261603.861685455,0.0,1.0
2018-10-01,17.57,17.83,17.37,17.71,337881,15.5875703199787,15.8182344226079,15.4101363948793,15.7117740675482,380852.759483051,0.0,1.0
2018-10-02,17.87,18.06,17.42,17.51,376347,15.8537212076277,16.0222834364721,15.4544948761542,15.5343401424489,424210.871499636,0.0,1.0
2018-10-03,18.02,18.31,17.81,17.9,240096,15.9867966514522,16.2440758428463,15.8004910300979,15.8803362963926,270631.447583152,0.0,1.0
2018-10-04,17.71,18.19,17.59,18.01,184729,15.7117740675482,16.1376154877867,15.6053137124886,15.9779249551973,208222.863690308,0.0,1.0
2018-10-05,17.35,17.71,17.18,17.71,213740,15.3923930023694,15.7117740675482,15.2415741660349,15.7117740675482,240923.487298509,0.0,1.0
2018-10-08,17.2,17.58,17.02,17.34,190017,15.2593175585449,15.5964420162337,15.0996270259555,15.3835213061144,214183.392373915,0.0,1.0
2018-10-09,17.58,17.67,17.03,17.14,230778,15.5964420162337,15.6762872825284,15.1084987222104,15.2060873810151,260128.382856625,0.0,1.0
2018-10-10,17.06,17.58,17.02,17.56,212386,15.1351138109753,15.5964420162337,15.0996270259555,15.5786986237237,239397.285362502,0.0,1.0
2018-10-11,16.9,17.25,16.86,16.93,240002,14.9931666708958,15.3036760398197,14.957679885876,15.0197817596607,270525.492648156,0.0,1.0
2018-10-12,16.96,17.37,16.83,17.05,199523,15.0463968484256,15.4101363948793,14.9310647971111,15.1262421147204,224898.366970434,0.0,1.0
2018-10-15,17.05,17.3,16.74,16.97,237050,15.1262421147204,15.3480345210946,14.8512195308163,15.0552685446806,267198.056817214,0.0,1.0
2018-10-16,18.12,18.4,16.89,17.04,758903,16.0755136140019,16.323921109141,14.9842949746409,15.1173704184654,855420.404609809,0.0,1.0
2018-10-17,15.01,17.74,14.79,17.23,2514719,13.3164160787069,15.7383891563131,13.1212387610976,15.2859326473098,2834541.36359979,0.0,1.0
2018-10-18,13.83,15.11,13.52,15.11,1253395,12.2695559206207,13.4051330412566,11.9945333367167,13.4051330412566,1412801.97605742,0.0,1.0
2018-10-19,13.78,14.3,13.76,13.8,622834,12.2251974393458,12.6865256446042,12.2074540468359,12.2429408318558,702046.127482361,0.0,1.0
2018-10-22,14.01,14.39,13.75,13.75,472509,12.4292464532101,12.7663709108989,12.1985823505809,12.1985823505809,532602.770000613,0.0,1.0
2018-10-23,13.94,14.1,13.59,13.88,395439,12.3671445794253,12.5090917195048,12.0566352105014,12.3139144018955,445730.995105433,0.0,1.0
2018-10-24,13.39,13.94,13.37,13.93,304807,11.8792012854021,12.3671445794253,11.8614578928922,12.3582728831704,343572.402886668,0.0,1.0
2018-10-25,13.52,13.72,13.27,13.45,267361,11.9945333367167,12.171967261816,11.7727409303425,11.9324314629319,301364.014632808,0.0,1.0
2018-10-26,13.54,13.68,13.05,13.32,256240,12.0122767292266,12.1364804767962,11.5775636127332,11.8170994116173,288828.644078647,0.0,1.0
2018-10-29,13.3,13.91,13.14,13.79,256024,11.7993560191074,12.3405294906604,11.6574088790279,12.2340691356008,288585.173164187,0.0,1.0
2018-10-30,13.72,13.78,13.23,13.25,210428,12.2518125281107,12.3053918831899,11.8142477949639,11.8321075799903,235644.493692331,0.09,1.0
2018-10-31,13.44,13.93,13.38,13.83,302414,12.0017755377411,12.4393402708879,11.9481961826619,12.3500413457559,338653.572316766,0.0,1.0
2018-11-01,13.9,13.94,13.36,13.5,323573,12.4125505933483,12.4482701634011,11.9303363976355,12.0553548928203,362348.14643255,0.0,1.0
2018-11-02,13.92,14.04,13.83,13.96,271676,12.4304103783747,12.5375690885331,12.3500413457559,12.4661299484275,304232.105367906,0.0,1.0
2018-11-05,14.05,14.17,13.74,13.95,441658,12.5464989810463,12.6536576912048,12.2696723131371,12.4572000559143,494583.78065261,0.0,1.0
2018-11-06,13.99,14.27,13.86,14.04,286069,12.4929196259671,12.7429566163368,12.3768310232955,12.5375690885331,320349.88055806,0.0,1.0
2018-11-07,14.32,14.32,13.99,14.1,175703,12.7876060789028,12.7876060789028,12.4929196259671,12.5911484436124,196758.247358827,0.0,1.0
2018-11-08,14.47,14.5,14.24,14.29,164747,12.9215544666008,12.9483441441404,12.7161669387972,12.7608164013632,184489.342684102,0.0,1.0
2018-11-09,14.12,14.42,14.0,14.4,281984,12.6090082286387,12.8769050040348,12.5018495184803,12.8590452190084,315775.357411268,0.0,1.0
2018-11-12,13.45,14.11,13.44,14.01,383127,12.0107054302543,12.6000783361256,12.0017755377411,12.5107794109935,429038.758790948,0.0,1.0
2018-11-13,13.7,13.76,13.49,13.55,161894,12.2339527430843,12.2875320981635,12.0464250003071,12.1000043553863,181294.455404348,0.0,1.0
2018-11-14,13.63,13.94,13.47,13.8,410341,12.1714434954919,12.4482701634011,12.0285652152807,12.3232516682163,459513.929639614,0.0,1.0
2018-11-15,13.78,13.82,13.36,13.66,192603,12.3053918831899,12.3411114532427,11.9303363976355,12.1982331730315,215683.447158287,0.0,1.0
2018-11-16,13.64,13.73,13.45,13.68,257717,12.1803733880051,12.2607424206239,12.0107054302543,12.2160929580579,288600.338267276,0.0,1.0
2018-11-19,13.41,13.6,13.02,13.6,322050,11.9749858602015,12.1446538179523,11.6267200521867,12.1446538179523,360642.638781983,0.0,1.0
2018-11-20,12.55,13.34,12.54,13.26,172490,11.2070151040663,11.9124766126091,11.1980852115531,11.8410374725035,193160.219728316,0.0,1.0
2018-11-21,12.94,12.98,12.56,12.64,165948,11.5552809120811,11.5910004821339,11.2159449965795,11.2873841366851,185834.263687603,0.0,1.0
2018-11-23,12.87,13.07,12.7977,12.86,57241,11.4927716644887,11.6713695147527,11.4282085416183,11.4838417719755,64100.4356047801,0.0,1.0
2018-11-26,12.73,13.04,12.61,12.97,167964,11.3677531693039,11.6445798372131,11.2605944591455,11.5820705896207,188091.849651846,0.0,1.0
2018-11-27,12.51,12.68,12.46,12.61,167341,11.1712955340135,11.3231037067379,11.1266460714475,11.2605944591455,187394.192878173,0.0,1.0
2018-11-28,12.55,12.71,12.34,12.51,263200,11.2070151040663,11.3498933842775,11.0194873612891,11.1712955340135,294740.389776177,0.0,1.0
2018-11-29,12.4,12.69,12.34,12.54,175207,11.0730667163683,11.3320335992511,11.0194873612891,11.1980852115531,196202.809542229,0.0,1.0
2018-11-30,12.45,12.5,11.93,12.39,317109,11.1177161789343,11.1623656415003,10.6533617682479,11.0641368238551,355109.537467833,0.0,1.0
2018-12-03,12.78,12.8,12.43,12.55,246365,11.4124026318699,11.4302624168963,11.0998563939079,11.2070151040663,275887.979206716,0.0,1.0
2018-12-04,12.54,12.82,12.12,12.76,331976,11.1980852115531,11.4481222019227,10.8230297259987,11.3945428468435,371758.114119818,0.0,1.0
2018-12-06,12.59,12.63,11.92,12.36,320423,11.2427346741191,11.2784542441719,10.6444318757347,11.0373471463155,358820.668363419,0.0,1.0
2018-12-07,12.0,12.74,11.94,12.51,247046,10.7158710158403,11.3766830618171,10.6622916607611,11.1712955340135,276650.586370233,0.0,1.0
2018-12-10,11.8,12.26,11.58,11.99,408741,10.5372731655763,10.9480482211835,10.3408155302859,10.7069411233271,457722.194747356,0.0,1.0
2018-12-11,11.63,12.21,11.45,11.93,254319,10.3854649928519,10.9033987586175,10.2247269276143,10.6533617682479,284795.141289845,0.0,1.0
2018-12-12,11.93,12.21,11.73,11.74,353930,10.6533617682479,10.9033987586175,10.4747639179839,10.4836938104971,396342.95651019,0.0,1.0
2018-12-13,11.79,12.11,11.61,12.08,419335,10.5283432730631,10.8140998334855,10.3676052078255,10.7873101559459,469585.719402708,0.0,1.0
2018-12-14,11.52,11.82,11.48,11.69,139979,10.2872361752067,10.5551329506027,10.2515166051539,10.4390443479311,156753.286551973,0.0,1.0
2018-12-17,10.96,11.68,10.9,11.52,366366,9.78716219446747,10.4301144554179,9.73358283938827,10.2872361752067,410269.215960253,0.0,1.0
2018-12-18,10.96,11.26,10.84,11.07,277990,9.78716219446747,10.0550589698635,9.68000348430907,9.88539101211268,311302.739186471,0.0,1.0
2018-12-19,10.67,11.22,10.58,10.96,261245,9.52819531158467,10.0193393998107,9.44782627896586,9.78716219446747,292551.1137047,0.0,1.0
2018-12-20,10.69,10.8,10.4,10.6,344238,9.54605509661106,9.64428391425627,9.28708821372826,9.46568606399226,385489.522400347,0.0,1.0
2018-12-21,10.52,10.92,10.45,10.7,1672107,9.39424692388666,9.75144262441467,9.33173767629426,9.55498498912426,1872482.78467885,0.0,1.0
2018-12-24,10.43,10.59,10.25,10.47,216075,9.31387789126786,9.45675617147906,9.15313982603026,9.34959746132066,241968.198027687,0.0,1.0
2018-12-26,11.07,11.1,10.21,10.5,417230,9.88539101211268,9.91218068965228,9.11742025597746,9.37638713886026,467228.468185084,0.0,1.0
2018-12-27,10.95,11.12,10.59,10.87,288821,9.77823230195427,9.93004047467868,9.45675617147906,9.70679316184867,323431.664572739,0.0,1.0
2018-12-28,10.82,11.24,10.77,11.01,430699,9.66214369928267,10.0371991848371,9.61749423671667,9.83181165703347,482311.51647496,0.0,1.0
2018-12-31,10.74,10.9,10.53,10.82,337923,9.59070455917707,9.73358283938827,9.40317681639986,9.66214369928267,378417.768747473,0.0,1.0
2019-01-02,10.85,11.035,10.58,10.59,582533,9.68893337682227,9.85413638831647,9.44782627896586,9.45675617147906,652340.438744245,0.0,1.0
2019-01-03,10.88,11.14,10.49,10.87,318180,9.71572305436187,9.94790025970508,9.36745724634706,9.70679316184867,356308.880011337,0.0,1.0
2019-01-04,11.26,11.42,10.89,10.99,476093,10.0550589698635,10.1979372500747,9.72465294687507,9.81395187200707,533145.275036888,0.0,1.0
2019-01-07,11.54,11.7,11.23,11.25,529918,10.3050959602331,10.4479742404443,10.0282692923239,10.0461290773503,593420.356646701,0.0,1.0
2019-01-08,11.83,11.87,11.49,11.61,495907,10.5640628431159,10.5997824131687,10.2604464976671,10.3676052078255,555333.672008869,0.0,1.0
2019-01-09,11.94,12.09,11.87,11.92,240690,10.6622916607611,10.7962400484591,10.5997824131687,10.6444318757347,269532.919510744,0.0,1.0
2019-01-10,11.76,11.96,11.53,11.87,215835,10.5015535955235,10.6801514457875,10.2961660677199,10.5997824131687,241699.437793849,0.0,1.0
2019-01-11,11.78,11.87,11.55,11.71,234423,10.5194133805499,10.5997824131687,10.3140258527463,10.4569041329575,262514.917904637,0.0,1.0
2019-01-14,11.62,11.89,11.55,11.72,187532,10.3765351003387,10.6176421981951,10.3140258527463,10.4658340254707,210004.767384141,0.0,1.0
2019-01-15,11.61,11.75,11.5,11.6,252366,10.3676052078255,10.4926237030103,10.2693763901803,10.3586753153123,282608.104886985,0.0,1.0
2019-01-16,11.77,11.89,11.62,11.62,160096,10.5104834880367,10.6176421981951,10.3765351003387,10.3765351003387,179280.993319174,0.0,1.0
2019-01-17,11.87,11.95,11.49,11.74,317599,10.5997824131687,10.6712215532743,10.2604464976671,10.4836938104971,355658.256278586,0.0,1.0
2019-01-18,11.89,12.01,11.84,11.88,436115,10.6176421981951,10.7248009083535,10.5729927356291,10.6087123056819,488376.539085247,0.0,1.0
2019-01-22,11.78,12.04,11.69,11.87,255917,10.5194133805499,10.7515905858931,10.4390443479311,10.5997824131687,286584.636513487,0.0,1.0
2019-01-23,12.27,12.28,11.79,11.79,713625,10.9569781136967,10.9659080062099,10.5283432730631,10.5283432730631,799141.757804042,0.0,1.0
2019-01-24,13.56,13.74,11.85,12.28,1431094,12.1089342478995,12.2696723131371,10.5819226281423,10.9659080062099,1602588.15868673,0.0,1.0
2019-01-25,14.04,14.37,13.61,13.64,973584,12.5375690885331,12.8322555414688,12.1535837104655,12.1803733880051,1090252.7645891,0.0,1.0
2019-01-28,14.69,14.7,13.84,13.93,614756,13.1180121018912,13.1269419944044,12.3589712382691,12.4393402708879,688424.859639979,0.0,1.0
2019-01-29,14.55,14.66,13.85,13.85,448330,12.9929936067064,13.0912224243516,12.3679011307823,12.3679011307823,502055.315153316,0.0,1.0
2019-01-30,14.69,14.84,14.21,14.56,334984,13.1180121018912,13.2519604895892,12.6893772612576,13.0019234992196,375126.575717258,0.0,1.0
2019-01-31,14.58,14.84,14.51,14.65,314340,13.019783284246,13.2519604895892,12.9572740366536,13.0822925318384,352008.71626992,0.0,1.0
2019-02-01,14.37,14.72,14.26,14.58,457196,12.8322555414688,13.1448017794308,12.7340267238236,13.019783284246,511983.766125031,0.0,1.0
2019-02-04,14.29,14.56,14.13,14.38,354280,12.7608164013632,13.0019234992196,12.617938121152,12.841185433982,396734.89851787,0.0,1.0
2019-02-05,14.3,14.42,14.22,14.27,343398,12.7697462938764,12.8769050040348,12.6983071537708,12.7429566163368,384548.861581911,0.0,1.0
2019-02-06,14.31,14.44,14.04,14.3,319554,12.8590452190084,12.9758639386779,12.6164217243101,12.8500591636492,355610.985272873,0.09,1.0
2019-02-07,14.2,14.33,14.12,14.17,277765,12.7601986100572,12.8770173297267,12.6883101671836,12.7332404439796,309106.709114328,0.0,1.0
2019-02-08,14.03,14.34,14.01,14.14,175496,12.6074356689509,12.8860033850859,12.5894635582325,12.706282277902,195298.151396785,0.0,1.0
2019-02-11,14.26,14.28,13.91,14.08,228365,12.8141149422124,12.8320870529308,12.4996030046405,12.6523659457469,254132.643158401,0.0,1.0
2019-02-12,14.58,14.62,14.32,14.32,200235,13.1016687137066,13.1376129351434,12.8680312743676,12.8680312743676,222828.584953135,0.0,1.0
2019-02-13,14.67,14.68,14.47,14.58,241066,13.1825432119394,13.1915292672986,13.0028221047555,13.1016687137066,268266.764852859,0.0,1.0
2019-02-14,14.61,14.85,14.6,14.72,342047,13.1286268797842,13.3442922084049,13.119640824425,13.2274734887354,380641.990648312,0.0,1.0
2019-02-15,14.69,14.97,14.64,14.69,306345,13.2005153226578,13.4521248727152,13.1555850458618,13.2005153226578,340911.543224051,0.0,1.0
2019-02-19,14.56,14.84,14.53,14.64,365633,13.0836966029882,13.3353061530457,13.0567384369107,13.1555850458618,406889.32505391,0.0,1.0
2019-02-20,14.58,14.67,14.56,14.59,624816,13.1016687137066,13.1825432119394,13.0836966029882,13.1106547690658,695317.327820201,0.0,1.0
2019-02-21,14.54,14.6075,14.53,14.56,299269,13.0657244922698,13.1263803659444,13.0567384369107,13.0836966029882,333037.120335305,0.0,1.0
2019-02-22,14.6,14.65,14.52,14.6,868994,13.119640824425,13.164571101221,13.0477523815515,13.119640824425,967047.236261215,0.0,1.0
2019-02-25,15.1,15.18,14.65,14.67,1117532,13.5689435923848,13.6408320352583,13.164571101221,13.1825432119394,1243629.10679874,0.0,1.0
2019-02-26,14.86,15.16,14.85,15.09,348405,13.3532782637641,13.62285992454,13.3442922084049,13.5599575370256,387717.397760615,0.0,1.0
2019-02-27,15.08,15.3,14.79,14.87,393447,13.5509714816664,13.7486646995687,13.2903758762497,13.3622643191233,437841.727290712,0.0,1.0
2019-02-28,15.02,15.14,14.88,15.06,333361,13.4970551495112,13.6048878138216,13.3712503744825,13.532999370948,370975.902856953,0.0,1.0
2019-03-01,15.2,15.26,14.95,15.06,333899,13.6588041459767,13.7127204781319,13.4341527619969,13.532999370948,371574.608271615,0.0,1.0
2019-03-04,15.3,15.4,15.09,15.25,469659,13.7486646995687,13.8385252531606,13.5599575370256,13.7037344227727,522653.134469518,0.0,1.0
2019-03-05,14.91,15.4,14.86,15.33,194521,13.3982085405601,13.8385252531606,13.3532782637641,13.7756228656463,216469.843801876,0.0,1.0
2019-03-06,14.66,14.94,14.58,14.87,295844,13.1735571565802,13.4251667066377,13.1016687137066,13.3622643191233,329225.659284716,0.0,1.0
2019-03-07,14.65,14.7,14.39,14.62,306836,13.164571101221,13.209501378017,12.9309336618819,13.1376129351434,341457.945377581,0.0,1.0
2019-03-08,14.75,14.81,14.58,14.58,207622,13.2544316548129,13.3083479869681,13.1016687137066,13.1016687137066,231049.09963363,0.0,1.0
2019-03-11,14.81,14.85,14.62,14.76,212013,13.3083479869681,13.3442922084049,13.1376129351434,13.2634177101721,235935.559625784,0.0,1.0
2019-03-12,14.72,14.91,14.61,14.82,216503,13.2274734887354,13.3982085405601,13.1286268797842,13.3173340423273,240932.190316919,0.0,1.0
2019-03-13,14.91,15.04,14.74,14.8,255906,13.3982085405601,13.5150272602296,13.2454455994538,13.2993619316089,284781.241346501,0.0,1.0
2019-03-14,14.77,15.04,14.76,14.94,261736,13.2724037655313,13.5150272602296,13.2634177101721,13.4251667066377,291269.071397577,0.0,1.0
2019-03-15,14.75,14.96,14.7,14.82,448420,13.2544316548129,13.443138817356,13.209501378017,13.3173340423273,499017.624614502,0.0,1.0
2019-03-18,14.67,14.91,14.62,14.75,324195,13.1825432119394,13.3982085405601,13.1376129351434,13.2544316548129,360775.654100838,0.0,1.0
2019-03-19,14.54,14.81,14.47,14.72,310213,13.0657244922698,13.3083479869681,13.0028221047555,13.2274734887354,345215.990331695,0.0,1.0
2019-03-20,14.42,14.59,14.36,14.5,191512,12.9578918279595,13.1106547690658,12.9039754958043,13.0297802708331,213121.322254075,0.0,1.0
2019-03-21,14.65,14.7,14.35,14.4,264040,13.164571101221,13.209501378017,12.8949894404451,12.9399197172411,293833.044028395,0.0,1.0
2019-03-22,14.04,14.66,14.04,14.53,297747,12.6164217243101,13.1735571565802,12.6164217243101,13.0567384369107,331343.384942896,0.0,1.0
2019-03-25,14.06,14.19,13.87,14.05,228248,12.6343938350285,12.751212554698,12.4636587832038,12.6254077796693,254002.441423242,0.0,1.0
2019-03-26,14.17,14.31,14.03,14.13,208188,12.7332404439796,12.8590452190084,12.6074356689509,12.6972962225428,231678.964437902,0.0,1.0
2019-03-27,14.02,14.14,13.75,14.14,150607,12.5984496135917,12.706282277902,12.3558261188934,12.706282277902,167600.79253895,0.0,1.0
2019-03-28,13.95,14.22,13.88,14.02,173833,12.5355472260773,12.7781707207756,12.472644838563,12.5984496135917,193447.506220982,0.0,1.0
2019-03-29,13.7,14.06,13.68,14.02,338122,12.3108958420974,12.6343938350285,12.2929237313791,12.5984496135917,376274.111926107,0.0,1.0
2019-04-01,14.17,14.2,13.76,13.81,391888,12.7332404439796,12.7601986100572,12.3648121742526,12.4097424510486,436106.816990606,0.0,1.0
2019-04-02,14.07,14.33,14.04,14.2,142046,12.6433798903877,12.8770173297267,12.6164217243101,12.7601986100572,158073.809165495,0.0,1.0
2019-04-03,14.15,14.29,14.1,14.15,252614,12.7152683332612,12.84107310829,12.6703380564653,12.7152683332612,281117.787396565,0.0,1.0
2019-04-04,14.13,14.25,14.1,14.19,156683,12.6972962225428,12.8051288868532,12.6703380564653,12.751212554698,174362.380084461,0.0,1.0
2019-04-05,14.09,14.29,14.05,14.14,322013,12.6613520011061,12.84107310829,12.6254077796693,12.706282277902,358347.447381894,0.0,1.0
2019-04-08,14.19,14.25,13.85,14.04,314562,12.751212554698,12.8051288868532,12.4456866724854,12.6164217243101,350055.711239433,0.0,1.0
2019-04-09,14.33,14.64,14.1,14.15,654542,12.8770173297267,13.1555850458618,12.6703380564653,12.7152683332612,728397.471233276,0.0,1.0
2019-04-10,14.29,14.37,14.11,14.2,331420,12.84107310829,12.9129615511635,12.6793241118245,12.7601986100572,368815.889455728,0.0,1.0
2019-04-11,14.24,14.4,14.19,14.37,199485,12.796142831494,12.9399197172411,12.751212554698,12.9129615511635,221993.958445706,0.0,1.0
2019-04-12,14.39,14.45,14.15,14.29,225738,12.9309336618819,12.9848499940371,12.7152683332612,12.84107310829,251209.224711717,0.0,1.0
2019-04-15,14.24,14.45,14.16,14.39,117873,12.796142831494,12.9848499940371,12.7242543886204,12.9309336618819,131173.240413418,0.0,1.0
2019-04-16,14.69,14.71,14.22,14.28,507903,13.2005153226578,13.2184874333762,12.7781707207756,12.8320870529308,565212.409336288,0.0,1.0
2019-04-17,14.55,14.85,14.39,14.78,249212,13.074710547629,13.3442922084049,12.9309336618819,13.2813898208905,277331.921558872,0.0,1.0
2019-04-18,16.59,16.67,15.0,15.0,2056549,14.9078658409049,14.9797542837784,13.4790830387928,13.4790830387928,2288600.41229946,0.0,1.0
2019-04-22,17.44,17.58,16.65,16.97,722811,15.6716805464365,15.7974853214652,14.96178217306,15.2493359445543,804369.627280743,0.0,1.0
2019-04-23,17.63,17.7,17.35,17.41,862524,15.8424155982612,15.9053179857755,15.5908060482037,15.6447223803589,959847.191590466,0.0,1.0
2019-04-24,17.78,17.81,17.11,17.49,395602,15.9772064286491,16.0041645947267,15.375140719583,15.7166108232324,440239.887455389,0.0,1.0
2019-04-25,17.25,17.65,17.23,17.63,287429,15.5009454946118,15.8603877089796,15.4829733838934,15.8424155982612,319861.149871372,0.0,1.0
2019-04-26,17.26,17.29,16.97,17.14,402062,15.5099315499709,15.5368897160485,15.2493359445543,15.4020988856606,447428.803772704,0.0,1.0
2019-04-29,17.17,17.53,17.15,17.22,406049,15.4290570517382,15.7525550446692,15.4110849410198,15.4739873285342,451865.67828619,0.0,1.0
2019-04-30,17.14,17.43,17.03,17.18,445841,15.4020988856606,15.6626944910773,15.3032522767095,15.4380431070974,496147.622264292,0.0,1.0
2019-05-01,17.04,17.56,16.89,17.06,639446,15.3931128303014,15.8628557100993,15.2576100765135,15.4111798641398,707859.414799511,0.09,1.0
2019-05-02,17.17,17.23,16.9,16.94,206062,15.5105485502509,15.564749651766,15.2666435934327,15.3027776611095,228108.279248626,0.0,1.0
2019-05-03,17.18,17.29,16.86,17.16,292119,15.5195820671701,15.6189507532812,15.230509525756,15.5015150333317,323372.3948415,0.0,1.0
2019-05-06,17.06,17.08,16.67,16.88,186733,15.4111798641398,15.4292468979782,15.0588727042913,15.2485765595944,206711.297128697,0.0,1.0
2019-05-07,16.73,16.93,16.55,16.81,971879,15.1130738058065,15.2937441441903,14.950470501261,15.18534194116,1075858.94695711,0.0,1.0
2019-05-08,16.51,16.84,16.45,16.61,286770,14.9143364335843,15.2124424919176,14.8601353320691,15.0046716027762,317451.112966624,0.0,1.0
2019-05-09,16.41,16.48,16.15,16.27,858200,14.8240012643924,14.8872358828267,14.5891298244934,14.6975320275237,950017.593011669,0.0,1.0
2019-05-10,16.38,16.39,16.12,16.22,173744,14.7969007136348,14.805934230554,14.5620292737358,14.6523644429277,192332.6225591,0.0,1.0
2019-05-13,15.99,16.13,15.81,16.05,1375967,14.4445935537864,14.571062790655,14.2819902492409,14.4987946553015,1523179.74528488,0.0,1.0
2019-05-14,16.34,16.36,15.86,16.06,148185,14.760766645958,14.7788336797964,14.3271578338369,14.5078281722207,164039.101631828,0.0,1.0
2019-05-15,16.43,16.52,16.22,16.22,521768,14.8420682982308,14.9233699505035,14.6523644429277,14.6523644429277,577591.213552216,0.0,1.0
2019-05-16,16.34,16.65,16.29,16.45,398606,14.760766645958,15.040805670453,14.7155990613621,14.8601353320691,441252.286972746,0.0,1.0
2019-05-17,16.19,16.37,16.09,16.2,343702,14.6252638921702,14.7878671967156,14.5349287229783,14.6342974090894,380474.186382308,0.0,1.0
2019-05-20,15.95,16.2,15.85,16.05,132412,14.4084594861096,14.6342974090894,14.3181243169177,14.4987946553015,146578.570876091,0.0,1.0
2019-05-21,16.1,16.11,15.95,16.02,621146,14.5439622398975,14.5529957568166,14.4084594861096,14.4716941045439,687601.523920794,0.0,1.0
2019-05-22,16.38,16.48,16.05,16.06,657117,14.7969007136348,14.8872358828267,14.4987946553015,14.5078281722207,727421.009866057,0.0,1.0
2019-05-23,16.16,16.34,16.09,16.24,685790,14.5981633414126,14.760766645958,14.5349287229783,14.6704314767661,759161.693208429,0.0,1.0
2019-05-24,16.32,16.46,16.25,16.3,545777,14.7426996121197,14.8691688489883,14.6794649936853,14.7246325782813,604168.902191947,0.0,1.0
2019-05-28,15.97,16.47,15.94,16.34,160621,14.426526519948,14.8782023659075,14.3994259691904,14.760766645958,177805.611520773,0.0,1.0
2019-05-29,15.74,15.88,15.62,15.88,960943,14.2187556308066,14.3452248676753,14.1103534277763,14.3452248676753,1063752.91992707,0.0,1.0
2019-05-30,16.03,16.05,15.76,15.8,150176,14.4807276214631,14.4987946553015,14.236822664645,14.2729567323217,166243.115879889,0.0,1.0
2019-05-31,15.68,15.93,15.59,15.84,237374,14.1645545292914,14.3903924522712,14.0832528770187,14.3090907999985,262770.305434109,0.0,1.0
2019-06-03,15.8,15.9,15.64,15.64,291662,14.2729567323217,14.3632919015136,14.1284204616147,14.1284204616147,322866.50106382,0.0,1.0
2019-06-04,16.27,16.41,15.9272,15.99,530509,14.6975320275237,14.8240012643924,14.3878630675338,14.4445935537864,587267.400665379,0.0,1.0
2019-06-05,16.09,16.39,15.97,16.35,211113,14.5349287229783,14.805934230554,14.426526519948,14.7698001628772,233699.678528865,0.0,1.0
2019-06-06,16.38,16.42,15.77,16.17,576723,14.7969007136348,14.8330347813116,14.2458561815642,14.6071968583318,638425.770559857,0.0,1.0
2019-06-07,16.54,16.71,16.4,16.49,382195,14.9414369843419,15.0950067719681,14.8149677474732,14.8962693997459,423085.497507684,0.0,1.0
2019-06-10,16.36,16.67,16.28,16.57,145509,14.7788336797964,15.0588727042913,14.7065655444429,14.9685375350994,161076.80021153,0.0,1.0
2019-06-11,16.31,16.57,16.27,16.49,332119,14.7336660952005,14.9685375350994,14.6975320275237,14.8962693997459,367651.937745796,0.0,1.0
2019-06-12,16.11,16.34,16.01,16.26,107224,14.5529957568166,14.760766645958,14.4626605876247,14.6884985106045,118695.742709256,0.0,1.0
2019-06-13,16.41,16.53,16.13,16.17,392087,14.8240012643924,14.9324034674227,14.571062790655,14.6071968583318,434035.828467917,0.0,1.0
2019-06-14,16.2,16.36,16.02,16.32,169732,14.6342974090894,14.7788336797964,14.4716941045439,14.7426996121197,187891.384405799,0.0,1.0
2019-06-17,16.47,16.67,16.19,16.19,202618,14.8782023659075,15.0588727042913,14.6252638921702,14.6252638921702,224295.810604566,0.0,1.0
2019-06-18,16.69,16.99,16.59,16.6,197576,15.0769397381297,15.3479452457055,14.9866045689378,14.995638085857,218714.37422148,0.0,1.0
2019-06-19,16.52,16.78,16.35,16.72,236143,14.9233699505035,15.1582413904024,14.7698001628772,15.1040402888873,261407.602501229,0.0,1.0
2019-06-20,16.52,16.92,16.38,16.71,167981,14.9233699505035,15.2847106272711,14.7969007136348,15.0950067719681,185953.047415163,0.0,1.0
2019-06-21,16.06,16.45,16.02,16.45,656583,14.5078281722207,14.8601353320691,14.4716941045439,14.8601353320691,726829.877968284,0.0,1.0
2019-06-24,15.62,16.06,15.61,16.06,230140,14.1103534277763,14.5078281722207,14.1013199108571,14.5078281722207,254762.350099867,0.0,1.0
2019-06-25,15.4,15.82,15.36,15.6,378521,13.9116160555541,14.2910237661601,13.8754819878773,14.0922863939379,419018.421491925,0.0,1.0
2019-06-26,15.39,15.75,15.36,15.49,273620,13.9025825386349,14.2277891477258,13.8754819878773,13.9929177078268,302894.213236837,0.0,1.0
2019-06-27,15.1,15.62,15.04,15.4,258419,13.6406105479784,14.1103534277763,13.5864094464632,13.9116160555541,286066.879944631,0.0,1.0
2019-06-28,15.25,15.4,15.0,15.13,592315,13.7761133017662,13.9116160555541,13.5502753787865,13.6677110987359,655685.936383953,0.0,1.0
2019-07-01,15.28,15.47,15.09,15.47,322928,13.8032138525238,13.9748506739884,13.6315770310592,13.9748506739884,357477.605774962,0.0,1.0
2019-07-02,15.2,15.37,15.07,15.25,270294,13.7309457171703,13.8845155047965,13.6135099972208,13.7761133017662,299212.369244344,0.0,1.0
2019-07-03,15.37,15.41,15.05,15.17,192937,13.8845155047965,13.9206495724733,13.5954429633824,13.7038451664127,213579.054233154,0.0,1.0
2019-07-05,15.36,15.39,14.98,15.25,152803,13.8754819878773,13.9025825386349,13.5322083449481,13.7761133017662,169151.174860129,0.0,1.0
2019-07-08,15.22,15.34,15.09,15.28,146407,13.7490127510087,13.8574149540389,13.6315770310592,13.8032138525238,162070.875949731,0.0,1.0
2019-07-09,15.62,15.63,15.12,15.12,237837,14.1103534277763,14.1193869446955,13.6586775818167,13.6586775818167,263282.841143226,0.0,1.0
2019-07-10,15.63,15.88,15.59,15.59,175356,14.1193869446955,14.3452248676753,14.0832528770187,14.0832528770187,194117.088138143,0.0,1.0
2019-07-11,15.68,15.79,15.47,15.63,185315,14.1645545292914,14.2639232154025,13.9748506739884,14.1193869446955,205141.587332741,0.0,1.0
2019-07-12,15.72,15.92,15.58,15.65,279053,14.2006885969682,14.381358935352,14.0742193600995,14.1374539785339,308908.482151813,0.0,1.0
2019-07-15,15.86,15.92,15.57,15.73,251813,14.3271578338369,14.381358935352,14.0651858431803,14.2097221138874,278754.113433987,0.0,1.0
2019-07-16,15.75,15.93,15.7,15.83,195208,14.2277891477258,14.3903924522712,14.1826215631298,14.3000572830793,216093.025281545,0.0,1.0
2019-07-17,15.82,15.87,15.59,15.71,294852,14.2910237661601,14.3361913507561,14.0832528770187,14.191655080049,326397.794610437,0.0,1.0
2019-07-18,12.13,16.4,11.86,15.96,3144402,10.9576560229786,14.8149677474732,10.7137510661605,14.4174930030288,3480817.08168387,0.0,1.0
2019-07-19,11.53,12.23,11.28,12.1,1183767,10.4156450078272,11.0479911921706,10.1898070848474,10.9305554722211,1310416.54162974,0.0,1.0
2019-07-22,11.43,11.73,11.39,11.51,691563,10.3253098386353,10.596315346211,10.2891757709585,10.3975779739888,765552.338238089,0.0,1.0
2019-07-23,11.32,11.58,11.2,11.49,411482,10.2259411525242,10.4608125924231,10.1175389494939,10.3795109401504,455505.871833637,0.0,1.0
2019-07-24,11.21,11.33,11.1,11.27,417709,10.1265724664131,10.2349746694434,10.027203780302,10.1807735679282,462399.089675263,0.0,1.0
2019-07-25,11.07,11.33,11.03,11.2,329531,10.0001032295444,10.2349746694434,9.96396916186764,10.1175389494939,364787.051319889,0.0,1.0
2019-07-26,11.43,11.45,11.08,11.13,344229,10.3253098386353,10.3433768724737,10.0091367464636,10.0543043310595,381057.569360072,0.0,1.0
2019-07-29,11.37,11.58,11.33,11.37,306862,10.2711087371201,10.4608125924231,10.2349746694434,10.2711087371201,339692.727367453,0.0,1.0
2019-07-30,11.35,11.45,11.17,11.28,358955,10.2530417032817,10.3433768724737,10.0904383987363,10.1898070848474,397359.083080291,0.0,1.0
2019-07-31,11.11,11.53,11.07,11.29,370594,10.1175389494939,10.5000201699068,10.0811121665974,10.281459472528,406946.724944998,0.09,1.0
2019-08-01,10.95,11.37,10.84,11.1,338494,9.97183181790801,10.3543130383209,9.87165816494273,10.1084322537698,371697.935513075,0.0,1.0
2019-08-02,10.78,10.82,10.56,10.82,211637,9.81701799059802,9.85344477349449,9.61667068466745,9.85344477349449,232397.135482994,0.0,1.0
2019-08-05,10.79,10.86,10.5,10.58,287582,9.82612468632214,9.88987155639096,9.56203051032275,9.63488407611569,315791.818143663,0.0,1.0
2019-08-06,11.07,11.09,10.69,10.81,268019,10.0811121665974,10.0993255580456,9.73505772908097,9.84433807777038,294309.822266507,0.0,1.0
2019-08-07,11.08,11.11,10.51,10.95,185557,10.0902188623215,10.1175389494939,9.57113720604687,9.97183181790801,203758.866685967,0.0,1.0
2019-08-08,11.21,11.31,11.09,11.18,333303,10.2086059067351,10.2996728639762,10.0993255580456,10.1812858195627,365997.734081886,0.0,1.0
2019-08-09,11.03,11.23,10.93,11.21,139586,10.0446853837009,10.2268192981833,9.95361842645978,10.2086059067351,153278.427465563,0.0,1.0
2019-08-12,11.09,11.12,10.86,10.96,241493,10.0993255580456,10.126645645218,9.88987155639096,9.98093851363213,265181.803934071,0.0,1.0
2019-08-13,11.19,11.36,10.96,10.97,178741,10.1903925152868,10.3452063425968,9.98093851363213,9.99004520935625,196274.263920609,0.0,1.0
2019-08-14,10.88,11.05,10.87,11.01,234672,9.90808494783919,10.0628987751492,9.89897825211508,10.0264719922527,257691.710703068,0.0,1.0
2019-08-15,10.59,10.93,10.55,10.89,278032,9.6439907718398,9.95361842645978,9.60756398894334,9.91719164356331,305305.028764384,0.0,1.0
2019-08-16,10.75,10.86,10.67,10.7,164412,9.78969790342567,9.88987155639096,9.71684433763274,9.74416442480509,180539.687479174,0.0,1.0
2019-08-19,11.06,11.11,10.88,10.88,188619,10.0720054708733,10.1175389494939,9.90808494783919,9.90808494783919,207121.227846108,0.0,1.0
2019-08-20,10.79,11.09,10.65,11.05,206284,9.82612468632214,10.0993255580456,9.6986309461845,10.0628987751492,226519.042964954,0.0,1.0
2019-08-21,10.86,10.94,10.71,10.88,219854,9.88987155639096,9.96272512218389,9.75327112052921,9.90808494783919,241420.166721689,0.0,1.0
2019-08-22,10.72,11.07,10.72,10.89,145491,9.76237781625332,10.0811121665974,9.76237781625332,9.91719164356331,159762.667390656,0.0,1.0
2019-08-23,10.25,10.66,10.17,10.66,358998,9.33436311721983,9.70773764190862,9.26150955142689,9.70773764190862,394213.237024357,0.0,1.0
2019-08-26,10.28,10.42,10.07,10.36,502472,9.36168320439218,9.48917694452981,9.17044259418572,9.43453677018511,551761.050574385,0.0,1.0
2019-08-27,10.11,10.4,10.03,10.34,227215,9.20686937708219,9.47096355308158,9.13401581128926,9.41632337873688,249503.2302422,0.0,1.0
2019-08-28,10.19,10.3,9.92,10.04,174901,9.27972294287513,9.37989659584041,9.03384215832397,9.14312250701337,192057.586306322,0.0,1.0
2019-08-29,10.5,10.56,10.28,10.31,169331,9.56203051032275,9.61667068466745,9.36168320439218,9.38900329156453,185941.20757935,0.0,1.0
2019-08-30,10.27,10.55,10.24,10.53,320686,9.35257650866806,9.60756398894334,9.32525642149571,9.5893505974951,352143.093076822,0.0,1.0
2019-09-03,10.13,10.33,10.01,10.24,234775,9.22508276853043,9.40721668301276,9.11580241984102,9.32525642149571,257804.814295326,0.0,1.0
2019-09-04,10.1,10.31,10.03,10.17,335586,9.19776268135807,9.38900329156453,9.13401581128926,9.26150955142689,368504.680694756,0.0,1.0
2019-09-05,10.63,10.67,10.24,10.24,386908,9.68041755473627,9.71684433763274,9.32525642149571,9.32525642149571,424861.016246943,0.0,1.0
2019-09-06,10.68,10.75,10.57,10.64,138064,9.72595103335686,9.78969790342567,9.62577738039157,9.68952425046039,151607.12972365,0.0,1.0
2019-09-09,10.77,10.88,10.65,10.72,249448,9.80791129487391,9.90808494783919,9.6986309461845,9.76237781625332,273917.13477304,0.0,1.0
2019-09-10,11.19,11.31,10.75,10.76,408204,10.1903925152868,10.2996728639762,9.78969790342567,9.79880459914979,448246.007516173,0.0,1.0
2019-09-11,11.54,11.56,11.17,11.23,434818,10.5091268656309,10.5273402570791,10.1721791238386,10.2268192981833,477470.658043937,0.0,1.0
2019-09-12,11.22,11.55,11.13,11.52,265873,10.2177126024592,10.518233561355,10.1357523409421,10.4909134741827,291953.314412272,0.0,1.0
2019-09-13,11.34,11.52,11.16,11.3,272599,10.3269929511486,10.4909134741827,10.1630724281145,10.2905661682521,299339.088796045,0.0,1.0
2019-09-16,11.57,11.66,11.15,11.28,198868,10.5364469528033,10.6184072143203,10.1539657323904,10.2723527768039,218375.584322363,0.0,1.0
2019-09-17,11.58,11.62,11.38,11.53,195173,10.5455536485274,10.5819804314238,10.363419734045,10.5000201699068,214318.130211741,0.0,1.0
2019-09-18,11.41,11.62,11.34,11.54,188458,10.3907398212174,10.5819804314238,10.3269929511486,10.5091268656309,206944.434852384,0.0,1.0
2019-09-19,11.42,11.62,11.38,11.44,143850,10.3998465169415,10.5819804314238,10.363419734045,10.4180599083897,157960.696566426,0.0,1.0
2019-09-20,11.47,11.66,11.39,11.45,429836,10.4453799955621,10.6184072143203,10.3725264297692,10.4271666041139,471999.958076651,0.0,1.0
2019-09-23,11.55,11.6,11.2,11.44,143529,10.518233561355,10.5637670399756,10.1994992110109,10.4180599083897,157608.208672107,0.0,1.0
2019-09-24,11.41,11.71,11.36,11.5,323897,10.3907398212174,10.6639406929409,10.3452063425968,10.4727000827344,355669.070113143,0.0,1.0
2019-09-25,11.7,11.73,11.31,11.41,295962,10.6548339972168,10.6821540843891,10.2996728639762,10.3907398212174,324993.838562339,0.0,1.0
2019-09-26,11.28,11.6,11.2,11.6,140684,10.2723527768039,10.5637670399756,10.1994992110109,10.5637670399756,154484.133720897,0.0,1.0
2019-09-27,11.3,11.47,11.2,11.26,174661,10.2905661682521,10.4453799955621,10.1994992110109,10.2541393853556,191794.04395543,0.0,1.0
2019-09-30,11.35,11.42,11.24,11.37,289832,10.3360996468727,10.3998465169415,10.2359259939074,10.3543130383209,318262.527683284,0.0,1.0
2019-10-01,11.07,11.53,11.01,11.41,186450,10.0811121665974,10.5000201699068,10.0264719922527,10.3907398212174,204739.463849914,0.0,1.0
2019-10-02,11.3,11.5,10.85,11.02,328752,10.2905661682521,10.4727000827344,9.88076486066684,10.0355786879768,361000.312253081,0.0,1.0
2019-10-03,11.29,11.37,11.01,11.22,213657,10.281459472528,10.3543130383209,10.0264719922527,10.2177126024592,234615.283603009,0.0,1.0
2019-10-04,11.49,11.52,11.21,11.29,181510,10.4635933870103,10.4909134741827,10.2086059067351,10.281459472528,199314.883794036,0.0,1.0
2019-10-07,11.3,11.59,11.27,11.4,402975,10.2905661682521,10.5546603442515,10.2632460810798,10.3816331254933,442504.078546094,0.0,1.0
2019-10-08,11.05,11.34,11.0,11.25,377724,10.0628987751492,10.3269929511486,10.0173652965286,10.2450326896315,414776.128952774,0.0,1.0
2019-10-09,10.91,11.15,10.78,11.12,278764,9.93540503501154,10.1539657323904,9.81701799059802,10.126645645218,306108.832934607,0.0,1.0
2019-10-10,8.81,9.23,8.09,8.63,1686516,8.02299893294699,8.40548015335991,7.36731684081058,7.85907840991289,1851951.63107697,0.0,1.0
2019-10-11,9.04,9.28,8.81,8.81,462690,8.23245293460168,8.45101363198049,8.02299893294699,8.02299893294699,508076.709727631,0.0,1.0
2019-10-14,9.07,9.23,8.96,9.02,358053,8.25977302177403,8.40548015335991,8.15959936880875,8.21423954315345,393175.539017717,0.0,1.0
2019-10-15,9.26,9.29,9.08,9.11,345290,8.43280024053225,8.4601203277046,8.26887971749815,8.2961998046705,379160.576415859,0.0,1.0
2019-10-16,9.61,9.73,9.28,9.28,252781,8.75153459087635,8.86081493956575,8.45101363198049,8.45101363198049,277577.079171065,0.0,1.0
2019-10-17,9.81,9.94,9.64,9.64,219527,8.93366850535869,9.0520555497722,8.7788546780487,8.7788546780487,241061.090268598,0.0,1.0
2019-10-18,9.63,9.85,9.59,9.78,229646,8.76974798232458,8.97009528825515,8.73332119942811,8.90634841818633,252172.694638119,0.0,1.0
2019-10-21,9.41,9.84,9.38,9.69,276073,8.56940067639401,8.96098859253103,8.54208058922166,8.82438815666928,303153.86432522,0.0,1.0
2019-10-22,9.35,9.51,9.3,9.41,262572,8.51476050204931,8.66046763363518,8.46922702342872,8.56940067639401,288328.508994366,0.0,1.0
2019-10-23,9.34,9.41,9.26,9.36,241589,8.50565380632519,8.56940067639401,8.43280024053225,8.52386719777342,265287.220874427,0.0,1.0
2019-10-24,9.09,9.42,9.04,9.36,205572,8.27798641322227,8.57850737211812,8.23245293460168,8.52386719777342,225737.200657305,0.0,1.0
2019-10-25,9.37,9.51,8.97,9.09,261703,8.53297389349754,8.66046763363518,8.16870606453286,8.27798641322227,287374.266065508,0.0,1.0
2019-10-28,9.43,9.63,9.41,9.43,145141,8.58761406784224,8.76974798232458,8.56940067639401,8.58761406784224,159378.334795604,0.0,1.0
2019-10-29,9.59,9.64,9.35,9.41,198211,8.73332119942811,8.7788546780487,8.51476050204931,8.56940067639401,217654.137136794,0.0,1.0
2019-10-30,9.58,9.69,9.48,9.59,225916,8.724214503704,8.82438815666928,8.63314754646283,8.73332119942811,248076.807267992,0.0,1.0
2019-10-31,8.81,9.74,8.71,9.71,553171,8.02299893294699,8.86992163528987,7.93193197570583,8.84260154811752,607433.274107379,0.0,1.0
2019-11-01,9.18,9.35,8.5,8.7,435560,8.35994667473932,8.51476050204931,7.74069136549937,7.92282527998171,478285.443145447,0.0,1.0
2019-11-04,9.54,9.65,9.21,9.32,310905,8.68778772080753,8.78796137377281,8.38726676191167,8.48744041487696,341402.644184808,0.0,1.0
2019-11-05,9.47,9.71,9.41,9.52,219445,8.62404085073871,8.84260154811752,8.56940067639401,8.66957432935929,240971.046632043,0.0,1.0
2019-11-06,9.12,9.43,9.12,9.39,268890,8.30530650039462,8.58761406784224,8.30530650039462,8.55118728494577,295266.261381622,0.0,1.0
2019-11-07,9.43,9.53,9.03,9.18,384917,8.58761406784224,8.67868102508341,8.22334623887757,8.35994667473932,422674.712827661,0.0,1.0
2019-11-08,9.63,9.71,9.34,9.42,302655,8.76974798232458,8.84260154811752,8.50565380632519,8.57850737211812,332343.375872865,0.0,1.0
2019-11-11,9.65,9.77,9.39,9.5,259222,8.78796137377281,8.89724172246222,8.55118728494577,8.65136093791106,284649.897013153,0.0,1.0
2019-11-12,9.72,9.75,9.54,9.65,280371,8.85170824384163,8.87902833101398,8.68778772080753,8.78796137377281,307873.468592461,0.0,1.0
2019-11-13,9.37,9.57,9.35,9.51,177491,8.61493415501459,8.79881748809922,8.59654582170613,8.74365248817383,193047.403505916,0.09,1.0
2019-11-14,9.25,9.36,9.21,9.27,174352,8.50460415516382,8.60573998836036,8.4678274885469,8.52299248847228,189633.282228752,0.0,1.0
2019-11-15,9.32,9.39,9.23,9.32,185489,8.56896332174344,8.63332248832306,8.48621582185536,8.56896332174344,201746.397444991,0.0,1.0
2019-11-18,9.08,9.29,9.01,9.28,216036,8.34830332204189,8.54138082178074,8.28394415546227,8.53218665512651,234970.724508871,0.0,1.0
2019-11-19,9.07,9.26,8.94,9.14,217414,8.33910915538766,8.51379832181805,8.21958498888265,8.40346832196728,236469.500908977,0.0,1.0
2019-11-20,8.87,9.08,8.84,8.99,221383,8.15522582230304,8.34830332204189,8.12764332234034,8.26555582215381,240786.368493896,0.0,1.0
2019-11-21,8.65,8.88,8.62,8.88,234091,7.95295415590995,8.16441998895727,7.92537165594726,8.16441998895727,254608.175817948,0.0,1.0
2019-11-22,8.8,8.87,8.65,8.71,150770,8.09086665572342,8.15522582230304,7.95295415590995,8.00811915583534,163984.410626944,0.0,1.0
2019-11-25,9.26,9.34,8.69,8.76,375080,8.51379832181805,8.5873516550519,7.98973082252687,8.05408998910649,407954.319413373,0.0,1.0
2019-11-26,9.23,9.48,9.14,9.26,331119,8.48621582185536,8.71606998821114,8.40346832196728,8.51379832181805,360140.306840772,0.0,1.0
2019-11-27,9.22,9.39,9.18,9.22,163890,8.47702165520113,8.63332248832306,8.4402449885842,8.47702165520113,178254.328166412,0.0,1.0
2019-11-29,9.19,9.29,9.13,9.21,111370,8.44943915523843,8.54138082178074,8.39427415531305,8.4678274885469,121131.152162385,0.0,1.0
2019-12-02,9.08,9.32,8.9,9.23,303012,8.34830332204189,8.56896332174344,8.18280832226573,8.48621582185536,329569.836392463,0.0,1.0
2019-12-03,9.04,9.11,8.89,8.95,189818,8.31152665542496,8.37588582200458,8.1736141556115,8.22877915553688,206454.817645323,0.0,1.0
2019-12-04,8.93,9.19,8.9,9.08,232424,8.21039082222842,8.44943915523843,8.18280832226573,8.34830332204189,252795.069679359,0.0,1.0
2019-12-05,8.91,8.96,8.81,8.93,281238,8.19200248891996,8.23797332219112,8.10006082237765,8.21039082222842,305887.429036947,0.0,1.0
2019-12-06,8.86,8.99,8.75,8.93,410145,8.14603165564881,8.26555582215381,8.04489582245226,8.21039082222842,446092.631800676,0.0,1.0
2019-12-09,9.13,9.23,8.84,8.84,280764,8.39427415531305,8.48621582185536,8.12764332234034,8.12764332234034,305371.884759988,0.0,1.0
2019-12-10,9.15,9.19,9.03,9.12,248583,8.41266248862151,8.44943915523843,8.30233248877073,8.38507998865881,270370.343880597,0.0,1.0
2019-12-11,9.31,9.33,9.12,9.14,133172,8.55976915508921,8.57815748839767,8.38507998865881,8.40346832196728,144844.01361021,0.0,1.0
2019-12-12,9.44,9.58,9.34,9.37,226591,8.67929332159421,8.80801165475345,8.5873516550519,8.61493415501459,246450.829663527,0.0,1.0
2019-12-13,9.37,9.5,9.21,9.43,237177,8.61493415501459,8.7344583215196,8.4678274885469,8.67009915493998,257964.651848954,0.0,1.0
2019-12-16,9.45,9.74,9.34,9.47,191164,8.68848748824844,8.95511832122115,8.5873516550519,8.70687582155691,207918.789368503,0.0,1.0
2019-12-17,9.43,9.47,9.31,9.46,252896,8.67009915493998,8.70687582155691,8.55976915508921,8.69768165490268,275061.361742467,0.0,1.0
2019-12-18,9.56,9.66,9.39,9.46,167516,8.78962332144499,8.8815649879873,8.63332248832306,8.69768165490268,182198.133120536,0.0,1.0
2019-12-19,9.49,9.55,9.42,9.53,329640,8.72526415486537,8.78042915479076,8.66090498828575,8.76204082148229,358531.67817912,0.0,1.0
2019-12-20,9.44,9.52,9.34,9.47,857906,8.67929332159421,8.75284665482806,8.5873516550519,8.70687582155691,933098.161327315,0.0,1.0
2019-12-23,9.62,9.72,9.36,9.44,163459,8.84478832137037,8.93672998791268,8.60573998836036,8.67929332159421,177785.552674071,0.0,1.0
2019-12-24,9.71,9.84,9.57,9.63,117097,8.92753582125845,9.04705998776346,8.79881748809922,8.8539824880246,127360.101685901,0.0,1.0
2019-12-26,9.8,9.82,9.61,9.69,151175,9.01028332114653,9.028671654455,8.83559415471614,8.90914748794999,164424.907319283,0.0,1.0
2019-12-27,9.74,9.84,9.7,9.84,164713,8.95511832122115,9.04705998776346,8.91834165460422,9.04705998776346,179149.46095109,0.0,1.0
2019-12-30,9.83,9.93,9.65,9.79,154006,9.03786582110923,9.12980748765154,8.87237082133307,9.0010891544923,167504.033581038,0.0,1.0
2019-12-31,9.89,9.97,9.73,9.76,413065,9.09303082103462,9.16658415426846,8.94592415456692,8.97350665452961,449268.558570131,0.0,1.0
2020-01-02,10.01,10.12,9.91,9.99,175808,9.20336082088539,9.30449665408193,9.11141915434308,9.18497248757693,191216.895028864,0.0,1.0
2020-01-03,9.96,9.97,9.73,9.87,227172,9.15738998761423,9.16658415426846,8.94592415456692,9.07464248772615,247082.752078956,0.0,1.0
2020-01-06,9.98,10.0,9.82,9.87,125247,9.1757783209227,9.19416665423116,9.028671654455,9.07464248772615,136224.417840372,0.0,1.0
2020-01-07,9.89,10.0,9.72,9.97,204597,9.09303082103462,9.19416665423116,8.93672998791268,9.16658415426846,222529.140154148,0.0,1.0
2020-01-08,9.93,10.0,9.81,9.85,138311,9.12980748765154,9.19416665423116,9.01947748780077,9.05625415441769,150433.42719522,0.0,1.0
2020-01-09,9.79,9.94,9.7,9.91,246796,9.0010891544923,9.13900165430577,8.91834165460422,9.11141915434308,268426.720203537,0.0,1.0
2020-01-10,9.8,9.92,9.74,9.78,121605,9.01028332114653,9.12061332099731,8.95511832122115,8.99189498783807,132263.210547785,0.0,1.0
2020-01-13,10.02,10.02,9.74,9.81,130545,9.21255498753962,9.21255498753962,8.95511832122115,9.01947748780077,141986.767163855,0.0,1.0
2020-01-14,9.94,9.99,9.86,9.95,165917,9.13900165430577,9.18497248757693,9.06544832107192,9.14819582096,180458.986920413,0.0,1.0
2020-01-15,10.12,10.18,9.93,9.93,125850,9.30449665408193,9.35966165400732,9.12980748765154,9.12980748765154,136880.268471187,0.0,1.0
2020-01-16,10.24,10.41,10.21,10.23,144244,9.41482665393271,9.57112748705463,9.38724415397001,9.40563248727847,156886.431826444,0.0,1.0
2020-01-17,10.3,10.32,10.19,10.32,166171,9.46999165385809,9.48837998716655,9.36885582066155,9.48837998716655,180735.24904351,0.0,1.0
2020-01-21,10.27,10.38,10.16,10.25,210964,9.4424091538954,9.54354498709194,9.34127332069886,9.42402082058694,229454.183216175,0.0,1.0
2020-01-22,10.17,10.37,10.07,10.31,143009,9.35046748735309,9.53435082043771,9.25852582081077,9.47918582051232,155543.188826349,0.0,1.0
2020-01-23,10.06,10.15,9.97,10.15,358045,9.24933165415654,9.33207915404462,9.16658415426846,9.33207915404462,389426.267181298,0.0,1.0
2020-01-24,9.89,10.1,9.86,10.06,175822,9.09303082103462,9.28610832077347,9.06544832107192,9.24933165415654,191232.122075019,0.0,1.0
2020-01-27,9.57,9.73,9.57,9.73,381474,8.79881748809922,8.94592415456692,8.79881748809922,8.94592415456692,414908.728921555,0.0,1.0
2020-01-28,9.65,9.81,9.6,9.6,161267,8.87237082133307,9.01947748780077,8.82639998806191,8.82639998806191,175401.432304672,0.0,1.0
2020-01-29,9.47,9.75,9.44,9.63,210569,8.70687582155691,8.96431248787538,8.67929332159421,8.8539824880246,229024.562985375,0.0,1.0
2020-01-30,9.41,9.48,9.31,9.38,220800,8.65171082163152,8.71606998821114,8.55976915508921,8.62412832166883,240152.27078616,0.0,1.0
2020-01-31,9.05,9.36,9.03,9.35,229255,8.3207208220792,8.60573998836036,8.30233248877073,8.59654582170613,249348.319017577,0.0,1.0
2020-02-03,9.29,9.3,9.1,9.12,228824,8.54138082178074,8.55057498843498,8.36669165535035,8.38507998865881,248879.543525236,0.0,1.0
2020-02-04,9.58,9.69,9.42,9.42,156549,8.80801165475345,8.90914748794999,8.66090498828575,8.66090498828575,170269.917750464,0.0,1.0
2020-02-05,9.93,9.94,9.6,9.65,244928,9.12980748765154,9.13900165430577,8.82639998806191,8.87237082133307,266394.997188009,0.0,1.0
2020-02-06,9.61,10.85,9.53,10.3,415891,8.83559415471614,9.9756708198408,8.76204082148229,9.46999165385809,452342.246601117,0.0,1.0
2020-02-07,8.63,9.61,8.45,9.54,591013,7.93456582260149,8.83559415471614,7.76907082282533,8.77123498813652,642813.01636839,0.0,1.0
2020-02-10,8.61,8.73,8.4,8.58,304256,7.91617748929303,8.0265074891438,7.72309998955417,7.88859498933033,330922.868207943,0.0,1.0
2020-02-11,8.89,8.99,8.63,8.66,377205,8.1736141556115,8.26555582215381,7.93456582260149,7.96214832256418,410265.567490459,0.0,1.0
2020-02-12,9.12,9.39,8.88,9.01,363143,8.38507998865881,8.63332248832306,8.16441998895727,8.28394415546227,394971.087273996,0.0,1.0
2020-02-13,9.06,9.15,8.92,9.02,219675,8.32991498873343,8.41266248862151,8.20119665557419,8.2931383221165,238928.668862996,0.0,1.0
2020-02-14,9.02,9.1,8.78,9.02,182083,8.2931383221165,8.36669165535035,8.07247832241496,8.2931383221165,198041.87464473,0.0,1.0
2020-02-18,8.6,9.05,8.48,8.94,276229,7.90698332263879,8.3207208220792,7.79665332278802,8.21958498888265,300439.409451948,0.0,1.0
2020-02-19,8.61,8.73,8.51,8.56,229513,7.99892498918111,8.11040826429164,7.90602225992232,7.95247362455172,247046.563466062,0.09,1.0
2020-02-20,9.17,9.36,9.02,9.06,306343,8.51918027303028,8.69569545862197,8.37982617914211,8.41698727084562,329745.963809823,0.0,1.0
2020-02-21,9.36,9.4,9.02,9.14,352762,8.69569545862197,8.73285655032548,8.37982617914211,8.49130945425265,379711.126696157,0.0,1.0
2020-02-24,9.09,9.23,8.9,9.0,227769,8.44485808962326,8.57492191058555,8.26834290403157,8.36124563329035,245169.331210439,0.0,1.0
2020-02-25,8.63,9.14,8.53,9.07,784262,8.01750553503286,8.49130945425265,7.92460280577408,8.4262775437715,844175.414712983,0.0,1.0
2020-02-26,8.5,8.74,8.42,8.68,214715,7.89673198699645,8.11969853721752,7.82240980358942,8.06395689966225,231118.075553958,0.0,1.0
2020-02-27,8.03,8.44,8.03,8.31,307072,7.46008915948017,7.84099034944118,7.46008915948017,7.72021680140476,330530.65550383,0.0,1.0
2020-02-28,8.05,8.16,7.65,7.83,583359,7.47866970533193,7.58086270751659,7.1070587882968,7.27428370096261,627924.501954131,0.0,1.0
2020-03-02,8.14,8.16,7.9,8.08,326443,7.56228216166483,7.58086270751659,7.33931561144376,7.50654052410956,351381.496113735,0.0,1.0
2020-03-03,8.08,8.32,7.85,8.11,325430,7.50654052410956,7.72950707433064,7.29286424681436,7.5344113428872,350291.108341404,0.0,1.0
2020-03-04,8.35,8.35,7.98,8.19,182074,7.75737789310827,7.75737789310827,7.41363779485078,7.60873352629422,195983.478044903,0.0,1.0
2020-03-05,8.07,8.2,7.92,8.14,682221,7.49725025118368,7.6180237992201,7.35789615729551,7.56228216166483,734339.029050121,0.0,1.0
2020-03-06,7.87,8.23,7.71,7.85,261124,7.31144479266612,7.64589461799774,7.16280042585207,7.29286424681436,281072.474493872,0.0,1.0
2020-03-09,7.07,7.39,6.9,7.35,210148,6.56822295859587,6.86551169222397,6.41028831885594,6.82835060052046,226202.181224009,0.0,1.0
2020-03-10,7.34,7.43,6.96,7.36,423560,6.81906032759458,6.90267278392748,6.46602995641121,6.83764087344633,455917.714559459,0.0,1.0
2020-03-11,6.84,7.18,6.67,7.12,450677,6.35454668130067,6.67041596078053,6.19661204156074,6.61467432322526,485106.308066186,0.0,1.0
2020-03-12,6.29,6.69,6.09,6.28,368885,5.84358167037737,6.2151925874125,5.65777621185981,5.83429139745149,397065.837508892,0.0,1.0
2020-03-13,6.39,6.67,5.99,6.65,354309,5.93648439963615,6.19661204156074,5.56487348260103,6.17803149570898,381376.309207309,0.0,1.0
2020-03-16,5.9,6.24,5.75,5.78,445404,5.48126102626812,5.79713030574798,5.34190693237995,5.36977775115758,479430.479118995,0.0,1.0
2020-03-17,5.12,6.12,5.1,6.04,1152992,4.75661973804962,5.68564703063744,4.73803919219787,5.61132484723042,1241074.41105237,0.0,1.0
2020-03-18,5.15,5.21,4.8,4.98,423689,4.78449055682726,4.84023219438253,4.45933100442152,4.62655591708733,456056.569468276,0.0,1.0
2020-03-19,6.2,6.54,5.2,5.2,694973,5.75996921404447,6.07583849352432,4.83094192145665,4.83094192145665,748065.213524722,0.0,1.0
2020-03-20,5.8,6.53,5.58,6.26,545302,5.38835829700934,6.06654822059845,5.18397229264002,5.81571085159973,586960.151064082,0.0,1.0
2020-03-23,5.57,5.8,5.37,5.79,306278,5.17468201971414,5.38835829700934,4.98887656119658,5.37906802408346,329675.998158094,0.0,1.0
2020-03-24,6.35,6.38,5.75,5.82,318335,5.89932330793264,5.92719412671027,5.34190693237995,5.4069388428611,342654.088356515,0.0,1.0
2020-03-25,6.2,6.95,6.15,6.35,482341,5.75996921404447,6.45673968348533,5.71351784941508,5.89932330793264,519189.26801002,0.0,1.0
2020-03-26,7.78,7.87,6.31,6.62,482892,7.22783233633322,7.31144479266612,5.86216221622913,6.15016067693135,519782.361457754,0.0,1.0
2020-03-27,8.05,8.14,7.14,7.7,588794,7.47866970533193,7.56228216166483,6.63325486907701,7.15351015292619,633774.706833323,0.0,1.0
2020-03-30,8.03,8.25,7.6,8.19,410657,7.46008915948017,7.66447516384949,7.06060742366741,7.60873352629422,442028.994493918,0.0,1.0
2020-03-31,7.68,8.27,7.12,8.03,559031,7.13492960707444,7.68305570970125,6.61467432322526,7.46008915948017,601737.973103903,0.0,1.0
2020-04-01,7.68,7.85,7.55,7.56,641898,7.13492960707444,7.29286424681436,7.01415605903802,7.0234463319639,690935.567901331,0.0,1.0
2020-04-02,7.95,8.11,7.49,7.68,318964,7.38576697607315,7.5344113428872,6.95841442148275,7.13492960707444,343331.140586324,0.0,1.0
2020-04-03,8.26,8.35,7.85,7.91,509357,7.67376543677537,7.75737789310827,7.29286424681436,7.34860588436963,548269.145657906,0.0,1.0
2020-04-06,8.73,8.81,8.15,8.65,352030,8.11040826429164,8.18473044769867,7.57157243459071,8.03608608088462,378923.205818223,0.0,1.0
2020-04-07,8.76,9.33,8.51,8.9,494071,8.13827908306928,8.66782463984433,7.90602225992232,8.26834290403157,531815.377160513,0.0,1.0
2020-04-08,9.21,9.27,8.72,8.82,437228,8.5563413647338,8.61208300228907,8.10111799136577,8.19402072062455,470629.87652612,0.0,1.0
2020-04-09,9.24,9.48,8.55,9.38,424146,8.58421218351143,8.80717873373251,7.94318335162584,8.71427600447373,456548.481819663,0.0,1.0
2020-04-13,8.95,9.34,8.77,9.23,276966,8.31479426866096,8.67711491277021,8.14756935599516,8.57492191058555,298124.718412209,0.0,1.0
2020-04-14,8.63,9.17,8.5,9.11,419840,8.01750553503286,8.51918027303028,7.89673198699645,8.46343863547501,451913.526491273,0.0,1.0
2020-04-15,8.25,8.43,8.13,8.34,252749,7.66447516384949,7.8317000765153,7.55299188873895,7.7480876201824,272057.669367242,0.0,1.0
2020-04-16,8.29,8.43,8.01,8.22,295682,7.701636255553,7.8317000765153,7.44150861362842,7.63660434507186,318270.520531613,0.0,1.0
2020-04-17,9.49,10.11,9.27,9.56,732301,8.81646900665839,9.39246592806283,8.61208300228907,8.88150091713953,788244.872720764,0.0,1.0
2020-04-20,9.69,9.78,8.87,9.31,619392,9.00227446517595,9.08588692150885,8.24047208525394,8.64924409399258,666710.230088801,0.0,1.0
2020-04-21,8.67,9.57,8.64,9.42,258722,8.05466662673637,8.89079119006541,8.02679580795874,8.75143709617724,278486.974563822,0.0,1.0
2020-04-22,8.84,9.29,8.66,8.87,339829,8.2126012664763,8.63066354814082,8.0453763538105,8.24047208525394,365790.114791356,0.0,1.0
2020-04-23,9.28,9.56,8.87,8.87,253518,8.62137327521494,8.88150091713953,8.24047208525394,8.24047208525394,272885.416846929,0.0,1.0
2020-04-24,9.57,9.62,9.3,9.31,271814,8.89079119006541,8.9372425546948,8.6399538210667,8.64924409399258,292579.133216699,0.0,1.0
2020-04-27,9.99,10.24,9.59,9.59,278869,9.28098265295229,9.51323947609925,8.90937173591717,8.90937173591717,300173.097415908,0.0,1.0
2020-04-28,10.06,10.27,9.83,10.23,269245,9.34601456343344,9.54111029487688,9.13233828613824,9.50394920317337,289813.875381438,0.0,1.0
2020-04-29,10.67,10.81,10.2,10.32,421818,9.91272121191201,10.0427850328743,9.47607838439573,9.58756165950627,454042.635093121,0.0,1.0
2020-04-30,10.28,10.53,10.1,10.52,290716,9.55040056780276,9.78265739094971,9.38317565513695,9.77336711802384,312925.144739512,0.0,1.0
2020-05-01,9.98,10.11,9.61,10.0,306710,9.27169238002642,9.39246592806283,8.92795228176892,9.29027292587817,330141.000643431,0.0,1.0
2020-05-04,10.0,10.05,9.65,9.8,404269,9.29027292587817,9.33672429050756,8.96511337347244,9.10446746736061,435152.985520914,0.0,1.0
2020-05-05,10.07,10.4,9.96,9.99,232571,9.35530483635932,9.6618838429133,9.25311183417466,9.28098265295229,250338.178281254,0.0,1.0
2020-05-06,10.27,10.52,9.9,10.09,410048,9.54111029487688,9.77336711802384,9.19737019661939,9.37388538221107,441373.470156949,0.0,1.0
2020-05-07,11.65,11.92,10.19,10.19,1139682,10.8231679586481,11.0740053276468,9.46678811146986,9.46678811146986,1226747.59836753,0.0,1.0
2020-05-08,11.39,12.0,11.13,12.0,793050,10.5816208625752,11.1483275110538,10.3400737665024,11.1483275110538,853634.770826756,0.0,1.0
2020-05-11,10.67,11.27,10.6,11.25,564202,9.91272121191201,10.4701375874647,9.84768930143086,10.4515570416129,607304.009797611,0.0,1.0
2020-05-12,11.06,11.4,10.62,10.87,376631,10.2750418560213,10.5909111355011,9.86626984728262,10.0985266704296,405403.590405711,0.0,1.0
2020-05-13,10.28,11.11,9.97,10.9,415545,9.55040056780276,10.3214932206506,9.26240210710054,10.1263974892072,447290.411503944,0.0,1.0
2020-05-14,10.29,10.44,9.97,10.15,287214,9.55969084072864,9.69904493461681,9.26240210710054,9.42962701976634,309155.610703278,0.0,1.0
2020-05-15,10.4,10.65,10.22,10.33,367539,9.6618838429133,9.89414066606025,9.49465893024749,9.59685193243215,395617.010320779,0.0,1.0
2020-05-18,10.99,11.05,10.59,10.97,402194,10.2100099455401,10.2657515830954,9.83839902850498,10.1914293996884,432919.466638794,0.0,1.0
2020-05-19,11.0,11.31,10.84,10.92,305733,10.219300218466,10.5072986791682,10.0706558516519,10.144978035059,329089.363078211,0.0,1.0
2020-05-20,11.01,11.12,10.8,11.05,281442,10.3122029477248,10.4152313150499,10.1155124282859,10.3496678085703,300486.368985171,0.09,1.0
2020-05-21,10.94,11.25,10.91,11.0,265068,10.2466394412451,10.5369921127978,10.218540795611,10.3028367325134,283004.387597309,0.0,1.0
2020-05-22,11.2,11.2,10.81,10.89,214111,10.4901610367409,10.4901610367409,10.1248786434973,10.1998083651883,228599.27427244,0.0,1.0
2020-05-26,11.14,11.72,11.06,11.64,288622,10.4339637454727,10.9772042277325,10.3590340237817,10.9022745060414,308152.218891416,0.0,1.0
2020-05-27,11.38,11.39,10.95,11.35,327574,10.6587529105457,10.6681191257571,10.2560056564565,10.6306542649115,349739.988466357,0.0,1.0
2020-05-28,11.14,11.62,11.05,11.5,278936,10.4339637454727,10.8835420756187,10.3496678085703,10.7711474930822,297810.79518781,0.0,1.0
2020-05-29,11.4,11.43,10.73,11.05,440666,10.6774853409684,10.7055839866026,10.0499489218062,10.3496678085703,470484.59815955,0.0,1.0
2020-06-01,11.74,11.94,11.26,11.45,488150,10.9959366581552,11.1832609623827,10.5463583280092,10.7243164170253,521181.703584083,0.0,1.0
2020-06-02,11.28,11.76,11.05,11.76,262676,10.5650907584319,11.014669088578,10.3496678085703,11.014669088578,280450.527851383,0.0,1.0
2020-06-03,11.62,11.83,11.49,11.49,233799,10.8835420756187,11.0802325950576,10.7617812778708,10.7617812778708,249619.504488897,0.0,1.0
2020-06-04,11.44,11.79,11.29,11.5,420735,10.7149502018139,11.0427677342121,10.5744569736433,10.7711474930822,449204.924833453,0.0,1.0
2020-06-05,11.51,11.86,11.47,11.72,469806,10.7805137082936,11.1083312406917,10.7430488474481,10.9772042277325,501596.41797403,0.0,1.0
2020-06-08,12.06,12.49,11.64,11.69,829725,11.2956555449192,11.6984027990084,10.9022745060414,10.9491055820983,885870.099367622,0.0,1.0
2020-06-09,11.61,11.98,11.52,11.92,309155,10.8741758604073,11.2207258232282,10.7898799235049,11.16452853196,330074.627822468,0.0,1.0
2020-06-10,11.5,11.64,11.32,11.64,319641,10.7711474930822,10.9022745060414,10.6025556192774,10.9022745060414,341270.185220362,0.0,1.0
2020-06-11,10.26,11.2,10.26,11.12,469080,9.60973680687158,10.4901610367409,9.60973680687158,10.4152313150499,500821.291646465,0.0,1.0
2020-06-12,10.52,10.96,10.3,10.68,304526,9.85325840236736,10.2653718716679,9.64720166771709,10.0031178457494,325132.396733886,0.0,1.0
2020-06-15,10.77,10.8,10.29,10.54,339357,10.0874137826518,10.1155124282859,9.63783545250571,9.87199083279011,362320.310116118,0.0,1.0
2020-06-16,11.13,11.58,11.03,11.34,342067,10.4245975302613,10.8460772147732,10.3309353781475,10.6212880497002,365213.688005523,0.0,1.0
2020-06-17,11.01,11.32,10.94,11.07,281578,10.3122029477248,10.6025556192774,10.2466394412451,10.368400238993,300631.5717132,0.0,1.0
2020-06-18,11.18,11.3,10.92,10.92,346685,10.4714286063182,10.5838231888547,10.2279070108224,10.2279070108224,370144.174755807,0.0,1.0
2020-06-19,11.01,11.45,10.88,11.28,786512,10.3122029477248,10.7243164170253,10.1904421499769,10.5650907584319,839733.000203469,0.0,1.0
2020-06-22,10.98,11.07,10.72,10.92,336728,10.2841043020906,10.368400238993,10.0405827065949,10.2279070108224,359513.413263263,0.0,1.0
2020-06-23,10.97,11.2,10.78,11.2,445118,10.2747380868793,10.4901610367409,10.0967799978631,10.4901610367409,475237.852168266,0.0,1.0
2020-06-24,10.42,11.08,10.09,11.0,764690,9.7595962502536,10.3777664542044,9.4505111482782,10.3028367325134,816434.368357498,0.0,1.0
2020-06-25,10.46,10.49,10.22,10.39,274860,9.7970611110991,9.82515975673323,9.57227194602608,9.73149760461947,293458.984015407,0.0,1.0
2020-06-26,10.62,10.7,10.28,10.43,546419,9.94692055448111,10.0218502761721,9.62846923729434,9.76896246546497,583393.598874754,0.0,1.0
2020-06-29,10.81,11.0,10.57,10.74,402621,10.1248786434973,10.3028367325134,9.90008947842424,10.0593151370176,429865.202660506,0.0,1.0
2020-06-30,10.93,10.96,10.6,10.6,239563,10.2372732260338,10.2653718716679,9.92818812405836,9.92818812405836,255773.53775625,0.0,1.0
2020-07-01,10.61,11.0,10.56,10.93,252865,9.93755433926974,10.3028367325134,9.89072326321286,10.2372732260338,269975.645758044,0.0,1.0
2020-07-02,10.52,10.94,10.49,10.77,216065,9.85325840236736,10.2466394412451,9.82515975673323,10.0874137826518,230685.495820741,0.0,1.0
2020-07-06,11.24,11.31,10.66,10.8,361990,10.5276258975864,10.593189404066,9.98438541532662,10.1155124282859,386484.819994679,0.0,1.0
2020-07-07,11.02,11.35,11.0,11.1,308847,10.3215691629361,10.6306542649115,10.3028367325134,10.3964988846272,329745.786350167,0.0,1.0
2020-07-08,11.04,11.21,10.85,11.01,330305,10.3403015933589,10.4995272519523,10.1623435043428,10.3122029477248,352655.787365237,0.0,1.0
2020-07-09,11.08,11.15,10.85,11.02,233131,10.3777664542044,10.443329960684,10.1623435043428,10.3215691629361,248906.302854166,0.0,1.0
2020-07-10,10.92,11.11,10.86,11.09,154765,10.2279070108224,10.4058650998385,10.1717097195541,10.3871326694158,165237.501495832,0.0,1.0
2020-07-13,10.86,11.25,10.85,11.04,278606,10.1717097195541,10.5369921127978,10.1623435043428,10.3403015933589,297458.465038917,0.0,1.0
2020-07-14,11.06,11.08,10.73,10.91,228270,10.3590340237817,10.3777664542044,10.0499489218062,10.218540795611,243716.37299424,0.0,1.0
2020-07-15,11.32,11.57,11.14,11.31,301908,10.6025556192774,10.8367109995618,10.4339637454727,10.593189404066,322337.244219325,0.0,1.0
2020-07-16,11.07,11.27,10.98,11.26,209785,10.368400238993,10.5557245432205,10.2841043020906,10.5463583280092,223980.546320572,0.0,1.0
2020-07-17,11.5,11.55,11.05,11.05,356465,10.7711474930822,10.8179785691391,10.3496678085703,10.3496678085703,380585.959168493,0.0,1.0
2020-07-20,11.63,11.86,11.33,11.47,465919,10.8929082908301,11.1083312406917,10.6119218344888,10.7430488474481,497446.395886903,0.0,1.0
2020-07-21,11.7,12.13,11.59,11.83,288764,10.9584717973097,11.3612190513989,10.8554434299846,11.0802325950576,308303.827622153,0.0,1.0
2020-07-22,12.55,12.62,11.7535,11.76,773602,11.7546000902766,11.8201635967563,11.0085810486906,11.014669088578,825949.417711883,0.0,1.0
2020-07-23,12.82,12.89,12.45,12.67,450372,12.0074879009838,12.0730514074634,11.6609379381629,11.8669946728132,480847.375205512,0.0,1.0
2020-07-24,12.6,12.825,12.48,12.72,260983,11.8014311663335,12.0121710085895,11.689036583797,11.91382574887,278642.967420844,0.0,1.0
2020-07-27,12.76,12.8,12.58,12.63,226469,11.9512906097155,11.988755470561,11.7826987359108,11.8295298119677,241793.504514973,0.0,1.0
2020-07-28,12.24,12.68,12.2,12.6,313043,11.464247418724,11.8763608880245,11.4267825578785,11.8014311663335,334225.717576712,0.0,1.0
2020-07-29,12.39,12.56,12.29,12.29,184973,11.6047406468946,11.763966305488,11.5110784947809,11.5110784947809,197489.589792193,0.0,1.0
2020-07-30,12.25,12.31,11.98,12.1,220686,11.4736136339354,11.5298109252036,11.2207258232282,11.3331204057647,235619.185572379,0.0,1.0
2020-07-31,12.42,12.45,12.08,12.25,309012,11.6328392925288,11.6609379381629,11.314387975342,11.4736136339354,329921.951424612,0.0,1.0
2020-08-03,12.51,12.59,12.35,12.51,265757,11.7171352294311,11.7920649511221,11.5672757860491,11.7171352294311,283740.010241515,0.0,1.0
2020-08-04,12.86,12.91,12.35,12.43,354896,12.0449527618293,12.0917838378862,11.5672757860491,11.6422055077401,378910.789460569,0.0,1.0
2020-08-05,12.84,13.2,12.76,12.77,352893,12.0262203314065,12.3634040790161,11.9512906097155,11.9606568249269,376772.252223494,0.0,1.0
2020-08-06,12.13,13.2,11.55,12.72,750065,11.3612190513989,12.3634040790161,10.8179785691391,11.91382574887,800819.736758771,0.0,1.0
2020-08-07,12.4,12.75,12.17,12.2,325794,11.614106862106,11.9419243945042,11.3986839122444,11.4267825578785,347839.540996564,0.0,1.0
2020-08-10,12.11,12.5601,12.04,12.46,330528,11.3424866209761,11.7640599676401,11.2769231144965,11.6703041533743,352893.877132521,0.0,1.0
2020-08-11,12.11,12.6,12.05,12.2,253249,11.3424866209761,11.8014311663335,11.2862893297079,11.4267825578785,270385.629931303,0.0,1.0
2020-08-12,12.24,12.51,12.15,12.26,218369,11.464247418724,11.7171352294311,11.3799514818216,11.4829798491467,233145.400860294,0.0,1.0
2020-08-13,12.325,12.46,12.01,12.15,208888,11.5438602480207,11.6703041533743,11.2488244688624,11.3799514818216,223022.848915849,0.0,1.0
2020-08-14,12.18,12.37,12.12,12.29,150587,11.4080501274557,11.5860082164719,11.3518528361875,11.5110784947809,160776.788277408,0.0,1.0
2020-08-17,12.1,12.32,12.06,12.19,216789,11.3331204057647,11.539177140415,11.2956555449192,11.4174163426671,231458.486814074,0.0,1.0
2020-08-18,12.11,12.23,11.94,12.11,230986,11.3424866209761,11.4548812035126,11.1832609623827,11.3424866209761,246616.156886353,0.0,1.0
2020-08-19,11.99,12.32,11.91,12.04,214791,11.314387975342,11.6257931489752,11.238895812037,11.3615705774076,227616.738582111,0.09,1.0
2020-08-20,11.825,12.18,11.73,11.87,196848,11.1586853885254,11.4936818631914,11.0690384446006,11.2011497303844,208602.314605413,0.0,1.0
2020-08-21,11.57,11.9225,11.48,11.75,173741,10.9180541179906,11.2506914625534,10.8331254342724,11.0879114854269,184115.534533544,0.0,1.0
2020-08-24,11.56,11.75,11.38,11.68,236698,10.9086175975774,11.0879114854269,10.7387602301411,11.021855842535,250831.86348082,0.0,1.0
2020-08-25,11.725,11.79,11.58,11.58,216715,11.0643201843941,11.1256575670794,10.9274906384037,10.9274906384037,229655.625709746,0.0,1.0
2020-08-26,11.685,12.0,11.66,11.75,219277,11.0265741027415,11.3238244957551,11.0029828017087,11.0879114854269,232370.609504448,0.0,1.0
2020-08-27,11.28,11.86,11.27,11.8,223248,10.6443950260098,11.1917132099713,10.6349585055967,11.1350940874925,236578.728414967,0.0,1.0
2020-08-28,11.22,11.49,11.09,11.39,176416,10.587775903531,10.8425619546855,10.4651011381604,10.7481967505542,186950.265857051,0.0,1.0
2020-08-31,11.09,11.29,10.965,11.23,319333,10.4651011381604,10.6538315464229,10.3471446329962,10.5972124239442,338401.217842652,0.0,1.0
2020-09-01,11.21,11.28,10.96,11.05,276834,10.5783393831179,10.6443950260098,10.3424263727897,10.4273550565078,293364.490172494,0.0,1.0
2020-09-02,11.44,11.52,11.1277,11.22,159304,10.7953793526199,10.8708715159249,10.5006768201178,10.587775903531,168816.463087767,0.0,1.0
2020-09-03,10.4,10.98,10.32,10.98,369558,9.81398122965443,10.3612994136159,9.7384890663494,10.3612994136159,391625.285402684,0.0,1.0
2020-09-04,10.45,10.64,10.22,10.52,273190,9.86116383172008,10.0404577195695,9.64412386221811,9.92721947461198,289502.89729666,0.0,1.0
2020-09-08,10.19,10.41,10.15,10.3,262348,9.61581430097872,9.82341775006756,9.5780682193262,9.71961602552314,278013.492807146,0.0,1.0
2020-09-09,10.22,10.59,10.02,10.23,245045,9.64412386221811,9.99327511750389,9.45539345395552,9.65356038263124,259677.284922801,0.0,1.0
2020-09-10,10.08,10.41,10.07,10.32,248913,9.5120125764343,9.82341775006756,9.50257605602117,9.7384890663494,263776.253430959,0.0,1.0
2020-09-11,10.315,10.405,10.05,10.16,214041,9.73377080614283,9.818699489861,9.48370301519491,9.58750473973933,226821.954098885,0.0,1.0
2020-09-14,10.52,10.57,10.16,10.35,179368,9.92721947461198,9.97440207667763,9.58750473973933,9.76679862758879,190078.537583028,0.0,1.0
2020-09-15,10.55,10.95,10.41,10.65,427044,9.95552903585137,10.3329898523765,9.82341775006756,10.0498942399827,452543.926472986,0.0,1.0
2020-09-16,10.595,10.75,10.56,10.63,214353,9.99799337771045,10.144259444114,9.9649655562645,10.0310211991564,227152.584443907,0.0,1.0
2020-09-17,10.35,10.52,10.265,10.37,274026,9.76679862758879,9.92721947461198,9.68658820407719,9.78567166841504,290388.817067296,0.0,1.0
2020-09-18,10.48,10.53,10.15,10.43,633585,9.88947339295947,9.93665599502511,9.5780682193262,9.84229079089382,671418.035739612,0.0,1.0
2020-09-21,10.3,10.32,10.11,10.27,276435,9.71961602552314,9.7384890663494,9.54032213767368,9.69130646428375,292941.664827418,0.0,1.0
2020-09-22,10.24,10.35,10.06,10.35,181992,9.66299690304436,9.76679862758879,9.49313953560804,9.76679862758879,192859.223561674,0.0,1.0
2020-09-23,9.88,10.395,9.81,10.22,260258,9.32328216817171,9.80926296944787,9.25722652527981,9.64412386221811,275798.693380557,0.0,1.0
2020-09-24,9.805,10.12,9.66,9.76,205648,9.25250826507324,9.54975865808681,9.11567871908287,9.21004392321416,217927.785875265,0.0,1.0
2020-09-25,9.93,10.37,9.77,9.79,130564,9.37046477023736,9.78567166841504,9.21948044362729,9.23835348445355,138360.321690549,0.0,1.0
2020-09-28,10.21,10.33,10.07,10.07,224249,9.63468734180498,9.74792558676253,9.50257605602117,9.50257605602117,237639.500771912,0.0,1.0
2020-09-29,10.39,10.49,10.23,10.23,150709,9.8045447092413,9.8989099133726,9.65356038263124,9.65356038263124,159708.232909998,0.0,1.0
2020-09-30,10.255,10.51,10.17,10.37,189504,9.67715168366406,9.91778295419885,9.59694126015246,9.78567166841504,200819.784945665,0.0,1.0
2020-10-01,10.3,10.3899,10.13,10.33,156307,9.71961602552314,9.80445034403717,9.55919517849994,9.74792558676253,165640.504292797,0.0,1.0
2020-10-02,10.35,10.42,10.09,10.09,181232,9.76679862758879,9.83285427048069,9.52144909684742,9.52144909684742,192053.841952005,0.0,1.0
2020-10-05,10.79,10.8,10.43,10.51,179938,10.1820055257665,10.1914420461796,9.84229079089382,9.91778295419885,190682.573790279,0.0,1.0
2020-10-06,10.52,10.97,10.51,10.84,211268,9.92721947461198,10.3518628932028,9.91778295419885,10.2291881278321,223883.370936238,0.0,1.0
2020-10-07,11.02,11.12,10.52,10.61,291673,10.3990454952684,10.4934106993997,9.92721947461198,10.0121481583301,309089.566101282,0.0,1.0
2020-10-08,10.97,11.2249,10.77,11.18,137880,10.3518628932028,10.5923997985335,10.1631324849402,10.5500298218785,146113.179396257,0.0,1.0
2020-10-09,10.89,11.27,10.86,11.11,171432,10.2763707298978,10.6349585055967,10.2480611686584,10.4839741789866,181668.658037852,0.0,1.0
2020-10-12,11.05,11.2545,10.72,11.04,215602,10.4273550565078,10.6203318989563,10.1159498828746,10.4179185360947,228476.16553664,0.0,1.0
2020-10-13,10.84,10.97,10.75,10.93,238214,10.2291881278321,10.3518628932028,10.144259444114,10.3141168115503,252438.38784958,0.0,1.0
2020-10-14,10.86,10.92,10.74,10.84,162483,10.2480611686584,10.3046802911372,10.1348229237008,10.2291881278321,172185.289584001,0.0,1.0
2020-10-15,11.1,11.17,10.7,10.82,145227,10.4745376585735,10.5405933014654,10.0970768420483,10.2103150870059,153898.888193938,0.0,1.0
2020-10-16,10.88,11.33,10.86,11.07,136721,10.2669342094846,10.6915776280755,10.2480611686584,10.4462280973341,144884.972441513,0.0,1.0
2020-10-19,11.41,11.68,11.15,11.24,360066,10.7670697913805,11.021855842535,10.5217202606391,10.6066489443573,381566.492982976,0.0,1.0
2020-10-20,11.64,11.78,11.46,11.53,342139,10.9841097608825,11.1162210466663,10.8142523934461,10.880308036338,362569.024408586,0.0,1.0
2020-10-21,12.15,12.86,12.02,12.02,458076,11.4653723019521,12.1353652512842,11.3426975365814,11.3426975365814,485428.929250941,0.0,1.0
2020-10-22,12.29,12.45,11.96,12.2,240648,11.5974835877359,11.7484679143459,11.2860784141026,11.5125549040177,255017.728425808,0.0,1.0
2020-10-23,12.42,12.5,12.17,12.34,193117,11.7201583531065,11.7956505164116,11.4842453427783,11.6446661898015,204648.526729527,0.0,1.0
2020-10-26,12.01,12.33,11.82,12.23,285927,11.3332610161682,11.6352296693884,11.1539671283188,11.5408644652571,303000.457247127,0.0,1.0
2020-10-27,11.53,12.01,11.375,12.0,273803,10.880308036338,11.3332610161682,10.7340419699345,11.3238244957551,290152.501147618,0.0,1.0
2020-10-28,10.9,11.37,10.87,11.3,235234,10.2858072503109,10.729323709728,10.2574976890715,10.6632680668361,249280.444169562,0.0,1.0
2020-10-29,10.98,11.15,10.87,10.97,294896,10.3612994136159,10.5217202606391,10.2574976890715,10.3518628932028,312505.019953864,0.0,1.0
2020-10-30,10.69,11.1,10.67,10.96,430161,10.0876403216352,10.4745376585735,10.0687672808089,10.3424263727897,455847.050785272,0.0,1.0
2020-11-02,11.31,11.33,10.7,10.86,402558,10.6727045872492,10.6915776280755,10.0970768420483,10.2480611686584,426595.802664625,0.0,1.0
2020-11-03,11.17,12.06,10.66,12.06,557242,10.5405933014654,11.3804436182339,10.0593307603958,11.3804436182339,590516.39333572,0.0,1.0
2020-11-04,12.02,12.93,11.84,11.99,546694,11.3426975365814,12.2014208941761,11.172840169145,11.314387975342,579338.54436363,0.0,1.0
2020-11-05,12.88,12.98,12.1,12.18,552750,12.1542382921105,12.2486034962418,11.4181896998864,11.4936818631914,585756.164137519,0.0,1.0
2020-11-06,12.19,12.88,12.0201,12.88,355654,11.5031183836046,12.1542382921105,11.3427919017855,12.1542382921105,376891.040796318,0.0,1.0
2020-11-09,11.77,12.97,11.73,12.9,366841,11.1067845262531,12.2391669758287,11.0690384446006,12.1731113329367,388746.046148119,0.0,1.0
2020-11-10,12.39,12.47,11.7701,11.87,344265,11.6918487918672,11.7673409551722,11.1068788914573,11.2011497303844,364821.973490371,0.0,1.0
2020-11-11,12.51,12.53,12.12,12.38,205779,11.8050870368247,11.823960077651,11.4370627407127,11.682412271454,218066.608231668,0.0,1.0
2020-11-12,12.33,12.67,12.17,12.42,266469,11.6352296693884,11.9560713634348,11.4842453427783,11.7201583531065,282380.568614311,0.0,1.0
2020-11-13,12.65,12.76,12.22,12.51,252313,11.9371983226085,12.0410000471529,11.531427944844,11.8050870368247,267379.276421583,0.0,1.0
2020-11-16,12.65,12.95,12.34,12.73,310164,12.0221270063267,12.307236737702,11.7275136172388,12.0981562680268,326362.764087852,0.09,1.0
2020-11-17,12.51,12.62,12.26,12.62,179670,11.8890757983515,11.9936160331891,11.6514843555387,11.9936160331891,189053.52595293,0.0,1.0
2020-11-18,12.42,12.77,12.38,12.54,267847,11.8035428789389,12.1361708988768,11.7655282480889,11.9175867714891,281835.697478235,0.0,1.0
2020-11-19,12.28,12.5,12.06,12.35,123974,11.6704916709638,11.879572140639,11.4614112012885,11.7370172749513,130448.721692483,0.0,1.0
2020-11-20,12.17,12.3,12.0845,12.16,153861,11.5659514361261,11.6894989863888,11.4846951626842,11.5564477784136,161896.613550642,0.0,1.0
2020-11-23,12.305,12.44,12.092,12.25,190771,11.694250815245,11.8225501943639,11.4918229059686,11.6419806978262,200734.291754698,0.0,1.0
2020-11-24,12.54,12.7,12.24,12.39,265640,11.9175867714891,12.0696452948892,11.6324770401137,11.7750319058014,279513.433706997,0.0,1.0
2020-11-25,12.5,12.67,12.42,12.58,159034,11.879572140639,12.0411343217517,11.8035428789389,11.9556014023391,167339.780967319,0.0,1.0
2020-11-27,12.85,13.24,12.5979,12.68,205225,12.2122001605769,12.5828428113648,11.9726129496445,12.0506379794642,215943.172837369,0.0,1.0
2020-11-30,12.635,13.2,12.52,12.98,269835,12.0078715197579,12.5448281805148,11.898579456064,12.3357477108396,283927.52365731,0.0,1.0
2020-12-01,12.72,13.25,12.62,12.86,272533,12.0886526103143,12.5923464690774,11.9936160331891,12.2217038182894,286766.430614625,0.0,1.0
2020-12-02,12.755,12.8442,12.47,12.64,192997,12.121915412308,12.2066880391036,11.8510611675015,12.0126233486142,203076.547828451,0.0,1.0
2020-12-03,14.26,14.58,12.66,12.81,1167737,13.552215898041,13.8563329448413,12.0316306640392,12.1741855297269,1228723.75597315,0.0,1.0
2020-12-04,14.66,14.75,13.7,14.29,544999,13.9323622065414,14.017895125954,13.0200110661404,13.5807268711785,573462.362057222,0.0,1.0
2020-12-07,14.62,15.26,14.53,14.79,318914,13.8943475756914,14.5025816692921,13.8088146562788,14.0559097568041,335569.745509838,0.0,1.0
2020-12-08,15.12,15.15,14.52,15.08,428501,14.3695304613169,14.3980414344545,13.7993109985663,14.3315158304669,450880.085291683,0.0,1.0
2020-12-09,14.52,15.6,14.37,15.15,338502,13.7993109985663,14.8257060315175,13.6567561328786,14.3980414344545,356180.757177707,0.0,1.0
2020-12-10,14.36,14.54,14.2,14.47,237492,13.6472524751661,13.8183183139913,13.4951939517659,13.7517927100037,249895.363642307,0.0,1.0
2020-12-11,14.07,14.36,13.88,14.21,252802,13.3716464015033,13.6472524751661,13.1910769049656,13.5046976094784,266004.95056466,0.0,1.0
2020-12-14,14.19,14.315,13.87,14.22,305601,13.4856902940534,13.6044860154598,13.181573247253,13.5142012671909,321561.454804594,0.0,1.0
2020-12-15,14.65,14.72,14.2,14.2,316208,13.9228585488289,13.9893841528165,13.4951939517659,13.4951939517659,332722.420740937,0.0,1.0
2020-12-16,14.62,14.82,14.5,14.58,271747,13.8943475756914,14.0844207299416,13.7803036831413,13.8563329448413,285939.380626319,0.0,1.0
2020-12-17,15.04,15.04,14.66,14.73,223128,14.2935011996169,14.2935011996169,13.9323622065414,13.998887810529,234781.182939974,0.0,1.0
2020-12-18,15.14,15.39,14.96,15.11,842996,14.388537776742,14.6261292195548,14.2174719379168,14.3600268036044,887022.686949495,0.0,1.0
2020-12-21,14.85,14.97,14.51,14.8,217670,14.1129317030791,14.2269755956293,13.7898073408538,14.0654134145166,229038.130985553,0.0,1.0
2020-12-22,15.01,15.06,14.77,14.82,161133,14.2649902264793,14.3125085150419,14.0369024413791,14.0844207299416,169548.404282148,0.0,1.0
2020-12-23,15.02,15.1899,14.9,15.1,180410,14.2744938841918,14.4359610287274,14.1604499916417,14.3505231458919,189832.173524618,0.0,1.0
2020-12-24,15.02,15.19,14.95,15.07,54399,14.2744938841918,14.4360560653045,14.2079682802043,14.3220121727544,57240.0665570961,0.0,1.0
2020-12-28,15.75,16.18,15.16,15.16,542499,14.9682608972052,15.3769181788431,14.407545092167,14.407545092167,570831.795936652,0.0,1.0
2020-12-29,14.84,15.86,14.64,15.86,358771,14.1034280453666,15.0728011320428,13.9133548911164,15.0728011320428,377508.33505682,0.0,1.0
2020-12-30,14.74,15.02,14.6466,14.86,190272,14.0083914682415,14.2744938841918,13.9196273052067,14.1224353607917,200209.230757032,0.0,1.0
2020-12-31,14.77,14.81,14.54,14.73,221846,14.0369024413791,14.0749170722291,13.8183183139913,13.998887810529,233432.228633347,0.0,1.0
2021-01-04,14.73,15.2,14.37,14.69,361804,13.998887810529,14.445559723017,13.6567561328786,13.960873179679,380699.737874291,0.0,1.0
2021-01-05,14.99,15.09,14.5779,14.6,233689,14.2459829110543,14.3410194881794,13.8543371767217,13.8753402602664,245893.7464597,0.0,1.0
2021-01-06,15.45,15.575,14.81,14.9,386310,14.6831511658298,14.8019468872362,14.0749170722291,14.1604499916417,406485.59921454,0.0,1.0
2021-01-07,15.61,15.65,15.215,15.31,196617,14.83520968923,14.87322432008,14.4598152095858,14.5500999578547,206885.607571031,0.0,1.0
2021-01-08,15.73,15.825,15.35,15.61,283024,14.9492535817801,15.039538330049,14.5881145887047,14.83520968923,297805.338282975,0.0,1.0
2021-01-11,15.68,15.83,15.51,15.55,184694,14.9017352932176,15.0442901589052,14.7401731121049,14.7781877429549,194339.911628822,0.0,1.0
2021-01-12,16.1,16.2899,15.79,15.79,209418,15.300888917143,15.4813633771036,15.0062755280552,15.0062755280552,220355.158334785,0.0,1.0
2021-01-13,16.02,16.1,15.91,16.0,158207,15.224859655443,15.300888917143,15.1203194206053,15.2058523400179,166469.589694635,0.0,1.0
2021-01-14,16.74,16.91,16.19,16.19,267348,15.9091230107438,16.0706851918565,15.3864218365556,15.3864218365556,281310.636480569,0.0,1.0
2021-01-15,16.71,16.76,16.13,16.59,258436,15.8806120376062,15.9281303261688,15.3293998902806,15.7665681450561,271933.194373972,0.0,1.0
2021-01-19,17.0,17.09,16.53,16.81,362314,16.1562181112691,16.2417510306817,15.709546198781,15.9756486147313,381236.373362885,0.0,1.0
2021-01-20,17.62,17.9,17.18,17.18,481801,16.7454448894448,17.0115473053951,16.3272839500943,16.3272839500943,506963.754982174,0.0,1.0
2021-01-21,17.14,17.87,16.75,17.87,365265,16.2892693192442,16.9830363322575,15.9186266684563,16.9830363322575,384341.493611604,0.0,1.0
2021-01-22,17.51,17.55,16.8,17.04,232489,16.6409046546071,16.6789192854572,15.9661449570188,16.1942327421191,244631.074721828,0.0,1.0
2021-01-25,17.52,17.73,17.1,17.45,207966,16.6504083123196,16.8499851242824,16.2512546883942,16.5838827083321,218827.325531959,0.0,1.0
2021-01-26,17.49,17.7399,17.185,17.71,297173,16.6218973391821,16.8593937454178,16.3320357789505,16.8309778088574,312693.290298937,0.0,1.0
2021-01-27,18.02,18.45,17.01,17.13,454809,17.1255911979452,17.5342484795832,16.1657217689816,16.2797656615317,478562.058691635,0.0,1.0
2021-01-28,17.5,18.35,17.07,18.35,397433,16.6314009968946,17.4392119024581,16.2227437152566,17.4392119024581,418189.513998168,0.0,1.0
2021-01-29,17.2,18.11,17.14,17.5,330564,16.3462912655193,17.2111241173578,16.2892693192442,16.6314009968946,347828.183631682,0.0,1.0
2021-02-01,17.22,17.5189,16.81,17.28,327001,16.3652985809443,16.6493629099713,15.9756486147313,16.4223205272194,344079.10079665,0.0,1.0
2021-02-02,17.0,17.59,16.705,17.32,267548,16.1562181112691,16.7169339163072,15.87586020875,16.4603351580694,281521.081770214,0.0,1.0
2021-02-03,17.12,17.17,16.5828,17.0,389078,16.2702620038192,16.3177802923817,15.7597255115031,16.1562181112691,409398.162023231,0.0,1.0
2021-02-04,16.09,17.1565,15.62,17.07,741192,15.2913852594305,16.3049503544699,14.8447133469425,16.2227437152566,779901.825614206,0.0,1.0
2021-02-05,16.11,17.37,16.09,16.93,400651,15.3103925748556,16.507853446632,15.2913852594305,16.0896925072815,421575.578708561,0.0,1.0
2021-02-08,16.94,17.03,16.32,16.32,344623,16.099196164994,16.1847290844066,15.5099693868183,15.5099693868183,362621.435267304,0.0,1.0
2021-02-09,16.89,17.03,16.46,16.87,242879,16.0516778764314,16.1847290844066,15.6430205947935,16.0326705610064,255563.707518905,0.0,1.0
2021-02-10,16.38,16.9549,16.21,16.95,403055,15.5669913330934,16.1133566149856,15.4054291519807,16.1086998227065,424105.131090098,0.0,1.0
2021-02-11,16.15,16.6,15.93,16.52,260251,15.3484072057056,15.7760718027686,15.1393267360304,15.7000425410685,273842.985377503,0.0,1.0
2021-02-12,16.44,16.83,16.15,16.15,277929,15.6240132793684,15.9946559301564,15.3484072057056,15.3484072057056,292444.244529259,0.0,1.0
2021-02-16,16.25,16.88,16.15,16.55,254428,15.4434437828307,16.0421742187189,15.3484072057056,15.7285535142061,267715.870769478,0.0,1.0
2021-02-17,15.96,16.08,15.54,15.95,279826,15.2533706285805,15.3680576257879,14.8519661383547,15.2438133788132,292789.250897237,0.09,1.0
2021-02-18,15.52,15.83,15.4606,15.75,476686,14.8328516388201,15.1291263816058,14.7760815752025,15.0526683834676,498769.00950305,0.0,1.0
2021-02-19,16.11,16.42,15.56,15.56,312646,15.3967293750897,15.6930041178754,14.8710806378893,14.8710806378893,327129.673926003,0.0,1.0
2021-02-22,16.5,16.54,15.975,15.99,247675,15.7694621160137,15.8076911150828,15.2677065032314,15.2820423778823,259148.82003807,0.0,1.0
2021-02-23,16.38,16.53,15.57,16.29,447757,15.6547751188063,15.7981338653155,14.8806378876565,15.5687598709008,468499.841379979,0.0,1.0
2021-02-24,17.51,17.67,16.58,16.58,638553,16.734744342509,16.8876603387855,15.8459201141519,15.8459201141519,668134.678436543,0.0,1.0
2021-02-25,17.1,17.86,16.98,17.5,284227,16.3428971020505,17.0692480843639,16.2282101048432,16.7251870927418,297394.132120565,0.0,1.0
2021-02-26,16.84,17.44,16.56,17.25,315062,16.0944086081012,16.6678435941381,15.8268056146174,16.4862558485597,329657.597815019,0.0,1.0
2021-03-01,17.72,17.72,17.17,17.17,267254,16.9354465876219,16.9354465876219,16.4097978504215,16.4097978504215,279634.839004561,0.0,1.0
2021-03-02,16.99,17.76,16.97,17.69,173282,16.2377673546104,16.9736755866911,16.2186528550759,16.9067748383201,181309.481513423,0.0,1.0
2021-03-03,16.79,17.21,16.65,17.14,217519,16.0466223592648,16.4480268494906,15.9128208625229,16.3811261011197,227595.809774346,0.0,1.0
2021-03-04,16.21,17.11,15.88,16.78,271609,15.4923018727625,16.3524543518178,15.1769126304422,16.0370651094975,284191.58922669,0.0,1.0
2021-03-05,16.525,16.61,15.28,16.44,343783,15.7933552404319,15.8745918634538,14.6034776444054,15.71211861741,359709.130106583,0.0,1.0
2021-03-08,16.98,17.3,16.3,16.62,284234,16.2282101048432,16.5340420973961,15.578317120668,15.884149113221,297401.456403354,0.0,1.0
2021-03-09,17.48,17.74,17.22,17.35,257660,16.7060725932072,16.9545610871565,16.4575840992579,16.5818283462326,269596.386276408,0.0,1.0
2021-03-10,17.57,17.87,17.34,17.66,208623,16.7920878411127,17.0788053341312,16.5722710964653,16.8781030890183,218287.69267307,0.0,1.0
2021-03-11,18.06,18.44,17.73,17.73,337568,17.2603930797095,17.6235685708662,16.9450038373892,16.9450038373892,353206.213314269,0.0,1.0
2021-03-12,18.29,18.35,17.84,17.97,253551,17.480209824357,17.5375533229607,17.0501335848293,17.174377831804,265297.032278077,0.0,1.0
2021-03-15,18.94,19.06,18.36,18.52,340933,18.1014310592302,18.2161180564376,17.5471105727279,17.7000265690044,356727.100684525,0.0,1.0
2021-03-16,19.23,19.41,18.72,18.75,435103,18.3785913024814,18.5506217982924,17.89117156435,17.9198433136519,455259.630746037,0.0,1.0
2021-03-17,18.48,19.11,17.91,19.01,314909,17.6617975699353,18.263904305274,17.1170343332003,18.1683318076012,329497.509919729,0.0,1.0
2021-03-18,17.6,18.36,17.5544,17.6,196053,16.8207595904146,17.5471105727279,16.7771785314758,16.8207595904146,205135.373432619,0.0,1.0
2021-03-19,17.86,18.1,16.8067,17.6,875009,17.0692480843639,17.2986220787786,16.0625829663762,16.8207595904146,915544.765812828,0.0,1.0
2021-03-22,17.74,18.14,17.32,17.85,204014,16.9545610871565,17.3368510778478,16.5531565969307,17.0596908345966,213465.175618238,0.0,1.0
2021-03-23,16.59,17.82,16.5,17.6,210810,15.8554773639192,17.0310190852948,15.7694621160137,16.8207595904146,220576.007882207,0.0,1.0
2021-03-24,16.1,16.985,16.08,16.89,223202,15.3871721253224,16.2329887297268,15.3680576257879,16.1421948569376,233542.081074544,0.0,1.0
2021-03-25,16.62,16.74,15.79,15.89,241589,15.884149113221,15.9988361104284,15.0908973825367,15.1864698802095,252780.879314334,0.0,1.0
2021-03-26,17.35,17.4,16.71,16.83,248199,16.5818283462326,16.629614595069,15.9701643611266,16.0848513583339,259697.094921284,0.0,1.0
2021-03-29,16.19,17.35,15.95,17.11,474012,15.473187373228,16.5818283462326,15.2438133788132,16.3524543518178,495971.133476877,0.0,1.0
2021-03-30,16.52,16.59,15.9,16.08,145260,15.7885766155482,15.8554773639192,15.1960271299768,15.3680576257879,151989.331174847,0.0,1.0
2021-03-31,16.68,16.82,16.37,16.6,282526,15.9414926118247,16.0752941085667,15.645217869039,15.8650346136865,295614.331402346,0.0,1.0
2021-04-01,17.18,17.25,16.82,16.91,174548,16.4193551001888,16.4862558485597,16.0752941085667,16.1613093564722,182634.130372485,0.0,1.0
2021-04-05,17.34,17.53,17.07,17.31,174822,16.5722710964653,16.7538588420436,16.3142253527487,16.5435993471634,182920.823727447,0.0,1.0
2021-04-06,17.32,17.58,17.2,17.39,111389,16.5531565969307,16.80164509088,16.4384695997233,16.6200573453017,116549.219401315,0.0,1.0
2021-04-07,18.27,18.6241,17.65,17.84,388493,17.4610953248224,17.7995175390818,16.868545839251,17.0501335848293,406490.370618957,0.0,1.0
2021-04-08,18.45,18.48,18.01,18.33,156048,17.6331258206335,17.6617975699353,17.2126068308731,17.5184388234261,163277.097281925,0.0,1.0
2021-04-09,18.27,18.38,18.09,18.27,129017,17.4610953248224,17.5662250722625,17.2890648290113,17.4610953248224,134993.856121336,0.0,1.0
2021-04-12,18.61,18.67,18.175,18.38,182467,17.78604181691,17.8433853155136,17.3703014520332,17.5662250722625,190919.986861357,0.0,1.0
2021-04-13,18.51,18.64,18.2466,18.64,126810,17.6904693192372,17.8147135662118,17.438731360367,17.8147135662118,132684.614389937,0.0,1.0
2021-04-14,18.56,18.86,18.52,18.63,177824,17.7382555680736,18.024973061092,17.7000265690044,17.8051563164445,186061.894718683,0.0,1.0
2021-04-15,18.42,18.67,18.04,18.67,114829,17.6044540713316,17.8433853155136,17.2412785801749,17.8433853155136,120148.581230046,0.0,1.0
2021-04-16,18.46,18.72,18.3,18.56,150862,17.6426830704007,17.89117156435,17.4897670741242,17.7382555680736,157850.850059891,0.0,1.0
2021-04-19,17.86,18.379,17.76,18.29,172210,17.0692480843639,17.5652693472858,16.9736755866911,17.480209824357,180187.819920283,0.0,1.0
2021-04-20,17.26,17.86,17.0,17.86,143650,16.495813098327,17.0692480843639,16.2473246043777,17.0692480843639,150304.746132912,0.0,1.0
2021-04-21,17.56,18.3085,17.11,17.28,153777,16.7825305913455,17.4978907364264,16.3524543518178,16.5149275978616,160900.890679295,0.0,1.0
2021-04-22,17.19,17.6,17.02,17.51,211327,16.4289123499561,16.8207595904146,16.2664391039123,16.734744342509,221116.958482629,0.0,1.0
2021-04-23,17.545,17.83,17.14,17.39,231783,16.7681947166945,17.040576335062,16.3811261011197,16.6200573453017,242520.605450224,0.0,1.0
2021-04-26,17.79,17.9,17.39,17.56,111034,17.0023473359929,17.107477083433,16.6200573453017,16.7825305913455,116177.773631199,0.0,1.0
2021-04-27,17.57,18.0,17.53,17.94,102897,16.7920878411127,17.2030495811058,16.7538588420436,17.1457060825021,107663.818049692,0.0,1.0
2021-04-28,17.65,17.98,17.6,17.63,139387,16.868545839251,17.1839350815713,16.8207595904146,16.8494313397164,145844.257913179,0.0,1.0
2021-04-29,17.64,17.86,17.37,17.86,120651,16.8589885894837,17.0692480843639,16.6009428457671,17.0692480843639,126240.291859951,0.0,1.0
2021-04-30,17.09,17.55,17.0,17.39,197675,16.3333398522832,16.7729733415782,16.2473246043777,16.6200573453017,206832.514387911,0.0,1.0
2021-05-03,17.5,17.5781,17.175,17.3,302859,16.7251870927418,16.7998292134242,16.4145764753051,16.5340420973961,316889.280258039,0.0,1.0
2021-05-04,16.95,17.52,16.83,17.4,192895,16.1995383555413,16.7443015922763,16.0848513583339,16.629614595069,201831.075567755,0.0,1.0
2021-05-05,17.27,17.37,16.79,17.02,247018,16.5053703480943,16.6009428457671,16.0466223592648,16.2664391039123,258461.383781828,0.0,1.0
2021-05-06,17.59,17.7,17.1793,17.55,270365,16.8112023406473,16.9163320880874,16.4186860927051,16.7729733415782,282889.959542114,0.0,1.0
2021-05-07,19.93,20.35,17.81,17.96,644665,19.0475987861911,19.4490032764169,17.0214618355275,17.1648205820367,674529.823639215,0.0,1.0
2021-05-10,19.59,20.16,19.37,19.93,382579,18.7226522941035,19.2674155308385,18.5123927992233,19.0475987861911,400302.397986656,0.0,1.0
2021-05-11,19.47,19.76,18.71,18.97,259991,18.6079652968961,18.8851255401473,17.8816143145828,18.1301028085321,272035.372445819,0.0,1.0
2021-05-12,18.5,19.5299,18.39,19.31,310012,17.6809120694699,18.6652132230021,17.5757823220298,18.4550493006196,324373.650944351,0.0,1.0
2021-05-13,19.01,19.16,18.5,18.59,134285,18.1683318076012,18.3116905541104,17.6809120694699,17.7669273173754,140505.902084636,0.0,1.0
2021-05-14,20.05,20.35,19.25,19.71,357640,19.1622857833984,19.4490032764169,18.3977058020159,18.8373392913109,374208.07105447,0.0,1.0
2021-05-17,20.21,20.49,19.78,20.22,218055,19.3152017796749,19.5828047731588,18.9042400396818,19.3247590294422,228156.640570916,0.0,1.0
2021-05-18,19.52,20.18,19.35,19.35,253870,18.6557515457325,19.2865300303731,18.4932782996888,18.4932782996888,265630.810308126,0.0,1.0
2021-05-19,19.51,19.62,18.7584,19.02,192115,18.7322095438708,18.8378242568296,18.0105730142361,18.2617440043271,200091.913408389,0.09,1.0
2021-05-20,19.81,19.87,19.23,19.49,126485,19.020249670122,19.0778576953722,18.463372092703,18.7130068687874,131736.853798299,0.0,1.0
2021-05-21,19.51,20.05,19.27,19.95,119490,18.7322095438708,19.250681771123,18.5017774428698,19.1546683957059,124451.410525823,0.0,1.0
2021-05-24,19.94,20.15,19.56,19.68,209245,19.1450670581642,19.34669514654,18.7802162315793,18.8954322820798,217933.177633909,0.0,1.0
2021-05-25,19.52,20.5,19.5,19.99,156655,18.7418108814125,19.6827419604998,18.7226082063291,19.1930737458727,163159.559092165,0.0,1.0
2021-05-26,20.1,20.23,19.52,19.52,159072,19.2986884588315,19.4235058468737,18.7418108814125,18.7418108814125,165676.916688959,0.0,1.0
2021-05-27,20.08,20.6,20.05,20.28,231944,19.2794857837481,19.7787553359169,19.250681771123,19.4715125345822,241574.675395443,0.0,1.0
2021-05-28,19.81,20.35,19.74,20.09,119458,19.020249670122,19.5387218973742,18.95304030733,19.2890871212898,124418.081836085,0.0,1.0
2021-06-01,20.09,20.37,19.7,19.99,194654,19.2890871212898,19.5579245724576,18.9146349571632,19.1930737458727,202736.336634811,0.0,1.0
2021-06-02,20.08,20.2,19.89,20.18,111501,19.2794857837481,19.3947018342486,19.0970603704557,19.3754991591652,116130.694828352,0.0,1.0
2021-06-03,20.12,20.3,19.76,20.03,215417,19.3178911339149,19.4907152096657,18.9722429824135,19.2314790960396,224361.448667179,0.0,1.0
2021-06-04,20.52,20.54,20.18,20.2,206308,19.7019446355832,19.7211473106666,19.3754991591652,19.3947018342486,214874.228828868,0.0,1.0
2021-06-07,21.44,21.46,20.62,20.67,282823,20.5852676894203,20.6044703645037,19.7979580110003,19.8459646987088,294566.250557743,0.0,1.0
2021-06-08,21.2,22.31,20.88,20.88,506178,20.3548355884193,21.4205840555488,20.0475927870847,20.0475927870847,527195.297323123,0.0,1.0
2021-06-09,20.89,21.3027,20.69,21.19,208409,20.0571941246264,20.4534413249726,19.8651673737922,20.3452342508776,217062.465614497,0.0,1.0
2021-06-10,20.93,20.98,20.51,20.91,136215,20.0955994747932,20.1436061625017,19.6923432980415,20.0763967997098,141870.858521843,0.0,1.0
2021-06-11,21.35,21.35,21.02,21.04,76212,20.4988556515449,20.4988556515449,20.1820115126686,20.201214187752,79376.4406979163,0.0,1.0
2021-06-14,21.59,21.6773,21.27,21.67,230827,20.7292877525459,20.813107429285,20.4220449512113,20.8060984528795,240411.295819266,0.0,1.0
2021-06-15,21.43,21.79,21.2,21.54,227010,20.5756663518786,20.92131450338,20.3548355884193,20.6812810648373,236435.808046422,0.0,1.0
2021-06-16,21.34,21.48,20.99,21.43,202168,20.4892543140032,20.6236730395871,20.1532075000434,20.5756663518786,210562.329593979,0.0,1.0
2021-06-17,20.9,21.61,20.68,21.17,159569,20.0667954621681,20.7484904276293,19.8555660362505,20.3260315757942,166194.552901456,0.0,1.0
2021-06-18,20.05,20.7485,19.9,20.43,507758,19.250681771123,19.9213351984112,19.1066617079974,19.6155325977078,528840.90137895,0.0,1.0
2021-06-21,20.5,20.67,20.03,20.29,162698,19.6827419604998,19.8459646987088,19.2314790960396,19.4811138721239,169453.473844927,0.0,1.0
2021-06-22,20.94,21.11,20.04,20.44,153787,20.1052008123349,20.2684235505439,19.2410804335813,19.6251339352496,160172.475274372,0.0,1.0
2021-06-23,20.71,21.14,20.65,20.95,128958,19.8843700488756,20.2972275631691,19.8267620236254,20.1148021498766,134312.536602135,0.0,1.0
2021-06-24,21.04,21.09,20.62,20.81,87197,20.201214187752,20.2492208754605,19.7979580110003,19.9803834242927,90817.554972133,0.0,1.0
2021-06-25,21.22,21.72,20.92,21.18,631877,20.3740382635027,20.8541051405881,20.0859981372515,20.3356329133359,658113.515179726,0.0,1.0
2021-06-28,21.63,21.76,21.12,21.22,348818,20.7676931027127,20.8925104907549,20.2780248880856,20.3740382635027,363301.465535162,0.0,1.0
2021-06-29,20.67,21.68,20.66,21.63,182452,19.8459646987088,20.8156997904212,19.8363633611671,20.7676931027127,190027.690628985,0.0,1.0
2021-06-30,20.65,21.0733,20.26,20.58,174861,19.8267620236254,20.2331866417659,19.4523098594988,19.7595526608335,182121.500510134,0.0,1.0
2021-07-01,20.71,20.82,20.33,20.71,115353,19.8843700488756,19.9899847618344,19.5195192222908,19.8843700488756,120142.635855597,0.0,1.0
2021-07-02,20.32,20.94,20.21,20.94,129749,19.5099178847491,20.1052008123349,19.4043031717903,20.1052008123349,135136.380151602,0.0,1.0
2021-07-06,20.11,20.6599,19.585,20.54,350347,19.3082897963732,19.8362673477917,18.8042195754336,19.7211473106666,364893.951991719,0.0,1.0
2021-07-07,19.42,20.43,19.22,20.11,270035,18.6457975059954,19.6155325977078,18.4537707551613,19.3082897963732,281247.272921086,0.0,1.0
2021-07-08,19.18,19.33,18.24,18.93,190327,18.4153654049944,18.55938546812,17.512839676074,18.1753319664518,198229.672869264,0.0,1.0
2021-07-09,19.7,19.8,19.21,19.24,114901,18.9146349571632,19.0106483325803,18.4441694176196,18.4729734302447,119671.868113044,0.0,1.0
2021-07-12,19.48,19.9,19.3,19.66,129507,18.7034055312457,19.1066617079974,18.5305814554949,18.8762296069964,134884.331935457,0.0,1.0
2021-07-13,19.21,19.41,19.025,19.41,185538,18.4441694176196,18.6361961684537,18.266544673098,18.6361961684537,193241.82614562,0.0,1.0
2021-07-14,19.67,20.04,19.28,19.54,371948,18.8858309445381,19.2410804335813,18.5113787804115,18.7610135564959,387391.859086608,0.0,1.0
2021-07-15,19.15,19.5507,18.98,19.41,145862,18.3865613923693,18.7712869876655,18.2233386541603,18.6361961684537,151918.416956378,0.0,1.0
2021-07-16,18.46,19.32,18.44,19.32,151770,17.7240691019915,18.5497841305783,17.7048664269081,18.5497841305783,158071.726299307,0.0,1.0
2021-07-19,19.19,19.2,17.53,18.01,479801,18.4249667425361,18.4345680800779,16.8311447106128,17.2920089126147,499723.083284798,0.0,1.0
2021-07-20,20.43,20.67,19.1801,19.31,517430,19.6155325977078,19.8459646987088,18.4154614183699,18.5401827930366,538914.497852345,0.0,1.0
2021-07-21,21.43,21.47,19.9401,20.26,386071,20.5756663518786,20.6140717020454,19.1451630715396,19.4523098594988,402101.267998283,0.0,1.0
2021-07-22,21.29,21.43,20.27,21.2,438347,20.4412476262947,20.5756663518786,19.4619111970405,20.3548355884193,456547.848771971,0.0,1.0
2021-07-23,22.15,22.19,21.32,21.37,305092,21.2669626548815,21.3053680050483,20.4700516389198,20.5180583266283,317759.894050919,0.0,1.0
2021-07-26,22.76,22.89,22.16,22.25,484495,21.8526442449256,21.9774616329678,21.2765639924232,21.3629760302986,504611.98546078,0.0,1.0
2021-07-27,22.31,22.72,22.05,22.68,576315,21.4205840555488,21.8142388947588,21.1709492794644,21.775833544592,600244.494578539,0.0,1.0
2021-07-28,22.05,22.5599,21.7,22.35,327409,21.1709492794644,21.6605214807161,20.8349024655047,21.4589894057156,341003.530578703,0.0,1.0
2021-07-29,22.6,22.81,22.19,22.29,200253,21.6990228442583,21.9006509326342,21.3053680050483,21.4013813804654,208567.815817454,0.0,1.0
2021-07-30,22.41,22.59,22.0754,22.37,291205,21.5165974309659,21.6894215067166,21.1953366768204,21.478192080799,303296.284226063,0.0,1.0
2021-08-02,21.71,22.6311,21.59,22.45,313269,20.8445038030464,21.728883004013,20.7292877525459,21.5550027811327,326276.415800602,0.0,1.0
2021-08-03,22.13,22.25,21.28,21.7,419366,21.2477599797981,21.3629760302986,20.431646288753,20.8349024655047,436778.728149403,0.0,1.0
2021-08-04,21.99,22.41,21.73,21.89,344959,21.1133412542142,21.5165974309659,20.8637064781298,21.0173278787971,359282.233857036,0.0,1.0
2021-08-05,21.7,22.5,20.71,22.5,559943,20.8349024655047,21.6030094688412,19.8843700488756,21.6030094688412,583192.703691193,0.0,1.0
2021-08-06,23.53,23.58,22.45,22.45,579516,22.5919472356371,22.6399539233456,21.5550027811327,21.5550027811327,603578.40507392,0.0,1.0
2021-08-09,23.61,24.36,23.38,23.63,465550,22.6687579359707,23.3888582515988,22.4479271725115,22.6879606110542,484880.359614168,0.0,1.0
2021-08-10,23.47,23.8,23.212,23.52,233594,22.5343392103868,22.8511833492632,22.2866247018108,22.5823458980954,243293.185960073,0.0,1.0
2021-08-11,23.35,23.55,23.08,23.55,237370,22.4191231598864,22.6111499107205,22.1598870462603,22.6111499107205,247225.971349188,0.0,1.0
2021-08-12,23.44,23.48,22.92,23.42,252608,22.5055351977617,22.5439405479285,22.0062656455929,22.4863325226783,263096.676793933,0.0,1.0
2021-08-13,23.41,23.465,23.01,23.46,221661,22.4767311851366,22.529538541616,22.0926776834683,22.5247378728451,230864.709252359,0.0,1.0
2021-08-16,23.8,23.905,23.03,23.3,275106,22.8511833492632,22.9519973934511,22.1118803585517,22.3711164721778,286528.828723048,0.0,1.0
2021-08-17,23.19,23.62,22.97,23.59,215484,22.265501759219,22.6783592735124,22.0542723333015,22.6495552608873,224431.230611319,0.0,1.0
2021-08-18,23.03,23.45,22.87,23.1,220014,22.1982923964271,22.6031244766051,22.0440706515974,22.2657644097901,228257.305990597,0.09,1.0
2021-08-19,22.88,23.28,22.58,22.81,323021,22.0537095106492,22.4392638727235,21.7645437390935,21.9862374972862,335123.688667034,0.0,1.0
2021-08-20,22.8,22.96,22.4,22.81,252758,21.9765986382344,22.1308203830641,21.5910442761601,21.9862374972862,262228.131607858,0.0,1.0
2021-08-23,23.48,23.81,22.99,22.99,309278,22.6320410537607,22.9501234024719,22.1597369602197,22.1597369602197,320865.777096729,0.0,1.0
2021-08-24,23.51,23.773,23.1701,23.48,215640,22.6609576309162,22.9144596239801,22.3333328117436,22.6320410537607,223719.424508497,0.0,1.0
2021-08-25,23.57,23.88,23.4601,23.54,234494,22.7187907852274,23.0175954158349,22.6128597242475,22.6898742080718,243279.830878758,0.0,1.0
2021-08-26,23.75,24.05,23.39,23.63,207237,22.8922902481608,23.1814560197165,22.5452913222939,22.7766239395385,215001.587724296,0.0,1.0
2021-08-27,24.57,24.76,23.71,23.74,340224,23.6826766904131,23.8658150123984,22.8537348119534,22.8826513891089,352971.236709231,0.0,1.0
2021-08-30,20.51,22.98,20.385,22.98,2670836,19.7692999153591,22.1500981011678,19.6488141772109,22.1500981011678,2770904.71562129,0.0,1.0
2021-08-31,20.66,21.39,20.3,20.52,1559225,19.9138828011369,20.6175195119225,19.5668838752701,19.7789387744109,1617644.77684688,0.0,1.0
2021-09-01,20.71,21.18,20.25,20.79,786410,19.9620770963962,20.4151034718335,19.5186895800108,20.0391879688111,815874.571636648,0.0,1.0
2021-09-02,20.72,20.88,20.35,20.88,611585,19.9717159554481,20.1259377002778,19.6150781705294,20.1259377002778,634499.37042306,0.0,1.0
2021-09-03,20.55,20.85,20.38,20.7,312597,19.8078553515665,20.0970211231222,19.6439947476849,19.9524382373444,324309.130695059,0.0,1.0
2021-09-07,20.08,20.5295,19.96,20.42,327911,19.3548289761292,19.7880956905102,19.2391626675069,19.6825501838924,340196.903218353,0.0,1.0
2021-09-08,20.0,20.1,19.76,20.0,364415,19.2777181037144,19.3741066942329,19.0463854864698,19.2777181037144,378068.605464031,0.0,1.0
2021-09-09,20.14,20.45,19.8,20.03,265905,19.4126621304404,19.7114667610479,19.0849409226772,19.3066346808699,275867.71273387,0.0,1.0
2021-09-10,19.6,20.15,19.56,20.14,220895,18.8921637416401,19.4223009894922,18.8536083054326,19.4126621304404,229171.314583585,0.0,1.0
2021-09-13,19.72,19.805,19.36,19.8,242044,19.0078300502624,19.0897603522031,18.6608311243955,19.0849409226772,251112.708151245,0.0,1.0
2021-09-14,19.35,19.85,19.04,19.71,404184,18.6511922653436,19.1331352179365,18.3523876347361,18.9981911912105,419327.638079866,0.0,1.0
2021-09-15,19.53,19.54,18.91,19.3076,324612,18.8246917282771,18.8343305873289,18.2270824670619,18.6103235029638,336774.298963791,0.0,1.0
2021-09-16,19.44,19.55,19.17,19.392,201411,18.7379419968104,18.8439694463808,18.4776928024102,18.6916754733614,208957.303884626,0.0,1.0
2021-09-17,19.05,19.5,18.79,19.34,950817,18.3620264937879,18.7957751511215,18.1114161584396,18.6415534062918,986441.439681392,0.0,1.0
2021-09-20,18.94,18.96,18.34,18.68,360563,18.2559990442175,18.2752767623212,17.6776675011061,18.0053887088692,374072.28185428,0.0,1.0
2021-09-21,18.67,19.13,18.6,18.97,264838,17.9957498498174,18.4391373662028,17.9282778364544,18.2849156213731,274760.735243837,0.0,1.0
2021-09-22,19.02,19.27,18.7125,18.75,198388,18.3331099166324,18.5740813929288,18.0367150007877,18.0728607222322,205821.040574065,0.0,1.0
2021-09-23,19.52,19.715,19.16,19.16,207375,18.8150528692252,19.0030106207364,18.4680539433584,18.4680539433584,215144.758196297,0.0,1.0
2021-09-24,19.54,19.68,19.12,19.3,266641,18.8343305873289,18.9692746140549,18.4294985071509,18.6029979700844,276631.288584539,0.0,1.0
2021-09-27,19.61,19.89,19.46,19.48,274375,18.9018026006919,19.1716906541439,18.7572197149141,18.7764974330178,284655.059819694,0.0,1.0
2021-09-28,18.55,19.45,18.52,19.4,492167,17.8800835411951,18.7475808558622,17.8511669640395,18.6993865606029,510607.113717645,0.0,1.0
2021-09-29,18.42,18.73,18.31,18.66,487644,17.7547783735209,18.0535830041285,17.6487509239505,17.9861109907655,505914.649624473,0.0,1.0
2021-09-30,18.76,18.84,18.25,18.52,359788,18.0824995812841,18.1596104536989,17.5909177696394,17.8511669640395,373268.244783263,0.0,1.0
2021-10-01,18.81,19.02,18.38,18.87,293306,18.1306938765434,18.3331099166324,17.7162229373135,18.1885270308545,304295.351163462,0.0,1.0
2021-10-04,18.59,18.7321,18.36,18.72,191226,17.9186389774025,18.0556071645294,17.6969452192098,18.0439441450766,198390.700570681,0.0,1.0
2021-10-05,18.69,19.03,18.56,18.63,192175,18.0150275679211,18.3427487756842,17.8897224002469,17.9571944136099,199375.256932481,0.0,1.0
2021-10-06,18.7,18.95,18.315,18.39,199770,18.0246664269729,18.2656379032694,17.6535703534764,17.7258617963654,207254.820228447,0.0,1.0
2021-10-07,19.02,19.29,18.63,18.7,347337,18.3331099166324,18.5933591110325,17.9571944136099,18.0246664269729,360350.740820383,0.0,1.0
2021-10-08,18.95,19.36,18.76,19.05,167684,18.2656379032694,18.6608311243955,18.0824995812841,18.3620264937879,173966.648021159,0.0,1.0
2021-10-11,18.69,19.07,18.66,18.85,150216,18.0150275679211,18.3813042118916,17.9861109907655,18.1692493127508,155844.171174032,0.0,1.0
2021-10-12,18.83,19.02,18.59,18.69,285490,18.1499715946471,18.3331099166324,17.9186389774025,18.0150275679211,296186.507618858,0.0,1.0
2021-10-13,18.77,19.11,18.62,18.8,156918,18.0921384403359,18.4198596480991,17.9475555545581,18.1210550174915,162797.276270749,0.0,1.0
2021-10-14,19.1,19.21,18.75,19.0,265560,18.4102207890472,18.5162482386176,18.0728607222322,18.3138321985286,275509.786553869,0.0,1.0
2021-10-15,18.19,19.41,18.15,19.41,434828,17.5330846153282,18.7090254196548,17.4945291791208,18.7090254196548,451119.782601468,0.0,1.0
2021-10-18,18.19,18.545,17.78,18.12,476369,17.5330846153282,17.8752641116691,17.1378913942021,17.4656126019652,494217.207075162,0.0,1.0
2021-10-19,17.5,18.04,17.43,17.925,376509,16.8680033407501,17.3885017295504,16.8005313273871,17.277654850454,390615.733640648,0.0,1.0
2021-10-20,17.86,18.16,17.53,17.67,263851,17.2150022666169,17.5041680381726,16.8969199179056,17.0318639446316,273736.755128879,0.0,1.0
2021-10-21,18.05,18.095,17.64,17.88,232973,17.3981405886022,17.4415154543356,17.0029473674761,17.2342799847206,241701.843285188,0.0,1.0
2021-10-22,17.79,17.97,17.4334,17.79,263349,17.1475302532539,17.3210297161874,16.8038085394647,17.1475302532539,273215.946600297,0.0,1.0
2021-10-25,17.59,18.04,17.5,17.87,532586,16.9547530722168,17.3885017295504,16.8680033407501,17.2246411256688,552540.500005945,0.0,1.0
2021-10-26,17.58,18.01,17.53,17.68,520556,16.9451142131649,17.3595851523948,16.8969199179056,17.0415028036835,540059.769729387,0.0,1.0
2021-10-27,18.0,18.09,17.59,17.59,280612,17.3499462933429,17.4366960248096,16.9547530722168,16.9547530722168,291125.7426738,0.0,1.0
2021-10-28,18.21,18.33,18.06,18.06,151532,17.5523623334319,17.6680286420542,17.4077794476541,17.4077794476541,157209.477993979,0.0,1.0
2021-10-29,18.48,18.64,17.97,17.97,317877,17.8126115278321,17.9668332726618,17.3210297161874,17.3210297161874,329786.957449857,0.0,1.0
2021-11-01,19.06,19.51,18.51,18.51,278418,18.3716653528398,18.8054140101734,17.8415281049876,17.8415281049876,288849.539662431,0.0,1.0
2021-11-02,19.26,20.1,18.64,18.64,474440,18.5644425338769,19.3741066942329,17.9668332726618,17.9668332726618,492215.932868722,0.0,1.0
2021-11-03,20.27,20.4,19.22,19.31,413870,19.5379672981145,19.6632724657886,18.5258870976695,18.6126368291362,429376.545266794,0.0,1.0
2021-11-04,20.64,20.98,20.14,20.32,489356,19.8946050830332,20.2223262907964,19.4126621304404,19.5861615933738,507690.793451029,0.0,1.0
2021-11-05,20.69,21.37,20.59,20.74,377043,19.9427993782925,20.5982417938188,19.8464107877739,19.9909936735518,391169.741119259,0.0,1.0
2021-11-08,20.75,21.07,20.69,20.82,223255,20.0006325326036,20.3090760222631,19.9427993782925,20.0681045459667,231619.737148231,0.0,1.0
2021-11-09,20.91,21.12,20.72,20.77,270530,20.1548542774334,20.3572703175224,19.9717159554481,20.0199102507074,280665.998480261,0.0,1.0
2021-11-10,20.31,20.97,20.27,20.69,255567,19.5765227343219,20.2126874317445,19.5379672981145,19.9427993782925,265142.376940099,0.0,1.0
2021-11-11,20.77,20.88,20.29,20.4,168685,20.0199102507074,20.1259377002778,19.5572450162182,19.6632724657886,175005.152676756,0.0,1.0
2021-11-12,21.12,21.34,20.465,20.465,386711,20.3572703175224,20.5693252166632,19.7259250496257,19.7259250496257,401199.973896796,0.0,1.0
2021-11-15,21.42,22.6,21.34,21.4,473964,20.7331858205448,21.8753501187821,20.6557509528677,20.7138271036255,489664.683849017,0.09,1.0
2021-11-16,21.66,21.66,20.97,21.24,507304,20.9654904235761,20.9654904235761,20.2976146898611,20.5589573682713,524109.115408221,0.0,1.0
2021-11-17,22.06,22.12,21.44,21.63,391965,21.3526647619616,21.4107409127195,20.7525445374641,20.9364523481972,404949.358611372,0.0,1.0
2021-11-18,21.86,22.2007,21.67,22.01,530749,21.1590775927689,21.4888533354887,20.9751697820357,21.3042679696634,548330.762016064,0.0,1.0
2021-11-19,21.47,21.86,21.365,21.64,440968,20.781582612843,21.1590775927689,20.6799493490168,20.9461317066568,455575.647744414,0.0,1.0
2021-11-22,21.64,22.05,21.29,21.54,194094,20.9461317066568,21.342985403502,20.6073541605695,20.8493381220605,200523.620247511,0.0,1.0
2021-11-23,21.96,22.01,21.16,21.55,258940,21.2558711773653,21.3042679696634,20.4815225005942,20.8590174805201,267517.729692264,0.0,1.0
2021-11-24,21.55,21.75,21.35,21.71,301174,20.8590174805201,21.0526046497129,20.6654303113273,21.0138872158743,311150.786754994,0.0,1.0
2021-11-26,20.6,21.13,20.55,21.02,343487,19.9394784268545,20.4524844252153,19.8910816345563,20.3460114821593,354865.460797122,0.0,1.0
2021-11-29,21.06,21.31,20.63,20.91,349945,20.3847289159978,20.6267128774888,19.9685165022334,20.2395385391033,361537.390581446,0.0,1.0
2021-11-30,20.38,21.055,20.07,20.88,439010,19.7265325407424,20.379889236768,19.4264724284937,20.2105004637243,453552.786406895,0.0,1.0
2021-12-01,19.82,21.34,19.8,20.73,337572,19.1844884670027,20.6557509528677,19.1651297500834,20.0653100868298,348754.51860538,0.0,1.0
2021-12-02,20.08,20.25,19.685,19.77,295677,19.4361517869533,19.6007008807671,19.0538171277976,19.1360916747045,305471.691365644,0.0,1.0
2021-12-03,20.09,20.41,18.905,20.2,276048,19.4458311454129,19.7555706161213,18.2988271679458,19.5523040884689,285192.454800689,0.0,1.0
2021-12-06,20.56,20.65,19.9,20.17,487313,19.9007609930159,19.9878752191527,19.2619233346798,19.52326601309,503455.887114879,0.0,1.0
2021-12-07,21.14,21.5,20.745,20.86,530554,20.4621637836749,20.8106206882219,20.0798291245192,20.1911417468051,548129.302383371,0.0,1.0
2021-12-08,20.91,21.34,20.76,21.23,404489,20.2395385391033,20.6557509528677,20.0943481622087,20.5492780098117,417888.232661984,0.0,1.0
2021-12-09,21.06,21.53,20.91,20.91,413042,20.3847289159978,20.8396587636008,20.2395385391033,20.2395385391033,426724.562089876,0.0,1.0
2021-12-10,21.01,21.43,20.47,21.29,279074,20.3363321236996,20.7428651790044,19.8136467668792,20.6073541605695,288318.695049584,0.0,1.0
2021-12-13,20.4,21.09,20.38,20.92,299900,19.7458912576617,20.4137669913767,19.7265325407424,20.2492178975629,309834.583821388,0.0,1.0
2021-12-14,20.72,20.77,20.26,20.29,554653,20.0556307283701,20.1040275206683,19.6103802392268,19.6394183146057,573026.613605484,0.0,1.0
2021-12-15,21.36,21.4,20.44,20.72,393087,20.675109669787,20.7138271036255,19.7846086915003,20.0556307283701,406108.526344107,0.0,1.0
2021-12-16,20.71,21.5,20.58,21.5,322651,20.0459513699105,20.8106206882219,19.9201197099352,20.8106206882219,333339.240762103,0.0,1.0
2021-12-17,21.13,21.7,20.52,20.94,2259973,20.4524844252153,21.0042078574147,19.8620435591774,20.2685766144822,2334837.59220598,0.0,1.0
2021-12-20,21.11,21.15,20.57,20.8,288991,20.433125708296,20.4718431421346,19.9104403514756,20.1330655960472,298564.208780016,0.0,1.0
2021-12-21,21.66,21.68,21.02,21.18,388948,20.9654904235761,20.9848491404954,20.3460114821593,20.5008812175135,401832.416499371,0.0,1.0
2021-12-22,21.69,21.88,21.38,21.69,449035,20.994528498955,21.1784363096881,20.6944683867062,20.994528498955,463909.877780051,0.0,1.0
2021-12-23,22.01,22.13,21.7701,21.85,293606,21.3042679696634,21.4204202711791,21.0720601602167,21.1493982343092,303332.086753793,0.0,1.0
2021-12-27,22.91,22.94,22.12,22.15,297279,22.1754102310309,22.2044483064098,21.4107409127195,21.4397789880984,307126.759732705,0.0,1.0
2021-12-28,22.67,22.98,22.43,22.96,193489,21.9431056279996,22.2431657402483,21.7108010249682,22.2238070233291,199898.578822996,0.0,1.0
2021-12-29,23.06,23.075,22.49,22.69,305767,22.3206006079254,22.3351196456149,21.7688771757261,21.9624643449188,315895.935949698,0.0,1.0
2021-12-30,22.92,23.53,22.865,23.17,253988,22.1850895894905,22.7755304555284,22.1318531179625,22.4270735509815,262401.688148139,0.0,1.0
2021-12-31,22.83,23.13,22.83,22.9,322364,22.0979753633538,22.3883561171429,22.0979753633538,22.1657308725712,333042.733507828,0.0,1.0
2022-01-03,22.97,23.36,22.79,22.93,453535,22.2334863817887,22.6109813617146,22.0592579295152,22.1947689479501,468558.946226853,0.0,1.0
2022-01-04,21.89,22.91,21.6,22.91,908088,21.1881156681478,22.1754102310309,20.9074142728183,22.1754102310309,938169.615049004,0.0,1.0
2022-01-05,21.56,22.17,21.52,21.9,476183,20.8686968389797,21.4591377050177,20.8299794051412,21.1977950266074,491957.191156453,0.0,1.0
2022-01-06,21.0,21.58,20.94,21.49,553324,20.32665276524,20.888055555899,20.2685766144822,20.8009413297623,571653.588724194,0.0,1.0
2022-01-07,20.43,21.34,20.135,20.9,515258,19.7749293330406,20.6557509528677,19.4893882584813,20.2298591806436,532326.602169526,0.0,1.0
2022-01-10,20.36,20.42,19.79,20.2,480791,19.7071738238232,19.765249974581,19.1554503916238,19.5523040884689,496717.837245977,0.0,1.0
2022-01-11,20.07,20.45,19.87,20.36,537728,19.4264724284937,19.7942880499599,19.2328852593009,19.7071738238232,555540.950613894,0.0,1.0
2022-01-12,19.45,20.2675,19.35,20.04,641909,18.8263522039961,19.6176397580715,18.7295586193997,19.3974343531147,663173.083915316,0.0,1.0
2022-01-13,19.48,19.8,19.365,19.47,469138,18.855390279375,19.1651297500834,18.7440776570892,18.8457109209154,484678.816221402,0.0,1.0
2022-01-14,19.64,19.645,19.24,19.35,438415,19.0102600147292,19.015099693959,18.6230856763437,18.7295586193997,452938.076245595,0.0,1.0
2022-01-18,19.15,19.48,19.01,19.48,441222,18.5359714502069,18.855390279375,18.400460431772,18.855390279375,455838.061830079,0.0,1.0
2022-01-19,18.09,19.01,18.0,19.01,651207,17.5099594534853,18.400460431772,17.4228452273486,18.400460431772,672779.092452733,0.0,1.0
2022-01-20,17.76,18.57,17.72,18.18,1079229,17.1905406243173,17.9745686595479,17.1518231904787,17.5970736796221,1114979.88683885,0.0,1.0
2022-01-21,17.44,18.0,17.44,17.7,853455,16.8808011536088,17.4228452273486,16.8808011536088,17.1324644735594,881726.824725853,0.0,1.0
2022-01-24,18.09,18.17,17.1,17.25,840377,17.5099594534853,17.5873943211624,16.5517029659811,16.6968933428757,868215.59869312,0.0,1.0
2022-01-25,18.61,18.94,17.72,17.72,995772,18.0132860933865,18.3327049225545,17.1518231904787,17.1518231904787,1028758.26342444,0.0,1.0
2022-01-26,18.81,19.23,18.495,18.66,1192487,18.2068732625793,18.6134063178841,17.9019734711007,18.0616828856847,1231989.70776064,0.0,1.0
2022-01-27,17.71,19.445,17.59,19.25,633539,17.1421438320191,18.8215125247663,17.0259915305034,18.6327650348033,654525.816604261,0.0,1.0
2022-01-28,18.4,18.43,17.37,17.72,405069,17.8100195657341,17.839057641113,16.8130456443914,17.1518231904787,418487.445928462,0.0,1.0
2022-01-31,19.21,19.23,18.285,18.32,649155,18.5940476009648,18.6134063178841,17.6987069434483,17.732584698057,670659.11724099,0.0,1.0
2022-02-01,19.17,19.21,18.71,19.21,490569,18.5553301671262,18.5940476009648,18.1100796779829,18.5940476009648,506819.746417722,0.0,1.0
2022-02-02,18.93,19.47,18.71,19.29,707822,18.3230255640949,18.8457109209154,18.1100796779829,18.6714824686419,731269.539145124,0.0,1.0
2022-02-03,20.08,20.8,19.05,19.5,1337767,19.4361517869533,20.1330655960472,18.4391778656106,18.8747489962943,1382082.29974987,0.0,1.0
2022-02-04,20.1,20.5,19.56,20.28,887717,19.4555105038726,19.8426848422581,18.9328251470521,19.6297389561461,917123.798753487,0.0,1.0
2022-02-07,20.76,21.11,20.075,20.23,576643,20.0943481622087,20.433125708296,19.4313121077235,19.5813421638479,595745.061415527,0.0,1.0
2022-02-08,21.38,21.44,20.52,20.87,531536,20.6944683867062,20.7525445374641,19.8620435591774,20.2008211052647,549143.832431096,0.0,1.0
2022-02-09,21.42,21.74,21.18,21.5,533127,20.7331858205448,21.0429252912532,20.5008812175135,20.8106206882219,550787.53640862,0.0,1.0
2022-02-10,20.99,21.74,20.86,21.06,497162,20.3169734067804,21.0429252912532,20.1911417468051,20.3847289159978,513631.148255447,0.0,1.0
2022-02-11,20.75,21.4,20.58,20.99,343254,20.084668803749,20.7138271036255,19.9201197099352,20.3169734067804,354624.742364211,0.0,1.0
2022-02-14,20.47,20.99,20.375,20.73,495918,19.8136467668792,20.3169734067804,19.7216928615126,20.0653100868298,512345.939111487,0.0,1.0
2022-02-15,21.18,21.37,20.56,20.56,547042,20.5008812175135,20.6847890282466,19.9007609930159,19.9007609930159,565163.489172456,0.0,1.0
2022-02-16,21.19,21.25,20.86,20.91,225702,20.5976748021099,20.6559976189162,20.2768993096749,20.3255016570136,232192.489004152,0.09,1.0
2022-02-17,20.66,21.04,20.64,21.01,307613,20.0824899203204,20.451867760094,20.063048981385,20.4227063516908,316458.995135331,0.0,1.0
2022-02-18,20.7,20.92,20.5,20.53,342376,20.1213717981913,20.3352221264813,19.9269624088368,19.95612381724,352221.671120707,0.0,1.0
2022-02-22,20.53,20.85,20.34,20.65,279024,19.95612381724,20.2671788402072,19.7714348973532,20.0727694508527,287047.864227586,0.0,1.0
2022-02-23,20.09,20.73,19.97,20.64,321040,19.5284231606601,20.1505332065945,19.4117775270474,20.063048981385,330272.113981679,0.0,1.0
2022-02-24,20.31,20.33,19.35,19.5,411964,19.74227348895,19.7617144278855,18.8091084200484,18.9549154620643,423810.806019029,0.0,1.0
2022-02-25,20.65,20.68,19.97,20.35,302608,20.0727694508527,20.1019308592559,19.4117775270474,19.7811553668209,311310.06686945,0.0,1.0
2022-02-28,20.59,20.765,20.37,20.42,321451,20.0144466340463,20.1845548497315,19.8005963057564,19.849198653095,330694.933066051,0.0,1.0
2022-03-01,20.06,20.58,19.82,20.49,331683,19.4992617522569,20.0047261645786,19.2659704850315,19.9172419393691,341221.173628786,0.0,1.0
2022-03-02,20.38,20.59,20.05,20.05,333173,19.8103167752241,20.0144466340463,19.4895412827892,19.4895412827892,342754.021404243,0.0,1.0
2022-03-03,20.27,20.59,19.94,20.54,468234,19.7033916110791,20.0144466340463,19.3826161186442,19.9658442867077,481698.956572695,0.0,1.0
2022-03-04,19.71,20.095,19.54,20.0,219730,19.1590453208865,19.5332833953939,18.9937973399352,19.4409389354505,226048.752819569,0.0,1.0
2022-03-07,19.66,19.81,19.26,19.8,578292,19.1104429735479,19.2562500155638,18.7216241948389,19.246529546096,594921.883063461,0.0,1.0
2022-03-08,19.29,20.42,19.18,19.73,392186,18.7507856032421,19.849198653095,18.6438604390971,19.178486259822,403464.052124404,0.0,1.0
2022-03-09,19.8,19.94,19.4004,19.7,268265,19.246529546096,19.3826161186442,18.8580995861657,19.1493248514188,275979.468780512,0.0,1.0
2022-03-10,19.99,20.02,19.3935,19.58,231645,19.4312184659828,19.460379874386,18.851392462233,19.0326792178061,238306.391238744,0.0,1.0
2022-03-11,19.51,20.21,19.33,20.0,293565,18.964635931532,19.6450687942728,18.789667481113,19.4409389354505,302007.018256391,0.0,1.0
2022-03-14,19.12,19.6,19.015,19.48,256329,18.5855376222907,19.0521201567415,18.4834726928796,18.9354745231288,263700.226466515,0.0,1.0
2022-03-15,19.45,19.46,18.96,19.23,333494,18.9063131147257,18.9160335841934,18.4300101108071,18.6924627864357,343084.252367948,0.0,1.0
2022-03-16,19.84,19.86,19.27,19.74,464287,19.2854114239669,19.3048523629024,18.7313446643066,19.1882067292897,477638.453103079,0.0,1.0
2022-03-17,19.88,20.045,19.62,19.82,418583,19.3242933018378,19.4846810480553,19.071561095677,19.2659704850315,430620.147915505,0.0,1.0
2022-03-18,19.65,20.06,19.61,19.95,1053381,19.1007225040802,19.4992617522569,19.0618406262093,19.3923365881119,1083672.96816015,0.0,1.0
2022-03-21,19.56,20.12,19.43,19.69,405606,19.0132382788706,19.5575845690633,18.8868721757902,19.1396043819511,417269.969672482,0.0,1.0
2022-03-22,19.62,19.82,19.37,19.62,396696,19.071561095677,19.2659704850315,18.8285493589839,19.071561095677,408103.745726627,0.0,1.0
2022-03-23,19.14,19.5,18.86,19.44,432416,18.6049785612262,18.9549154620643,18.3328054161299,18.8965926452579,444850.942061743,0.0,1.0
2022-03-24,19.02,19.32,18.95,19.21,315902,18.4883329276135,18.7799470116452,18.4202896413394,18.6730218475003,324986.361048593,0.0,1.0
2022-03-25,18.94,19.2,18.83,19.06,361227,18.4105691718717,18.6633013780325,18.3036440077267,18.5272148054844,371614.767372477,0.0,1.0
2022-03-28,18.98,19.27,18.7,18.83,397570,18.4494510497426,18.7313446643066,18.1772779046463,18.3036440077267,409002.879253975,0.0,1.0
2022-03-29,19.1,19.44,18.95,19.22,496827,18.5660966833553,18.8965926452579,18.4202896413394,18.682742316968,511114.202508023,0.0,1.0
2022-03-30,18.4,19.27,18.3,18.99,417247,17.8856638206145,18.7313446643066,17.7884591259373,18.4591715192103,429245.728702074,0.0,1.0
2022-03-31,18.45,18.68,18.39,18.4,486354,17.9342661679531,18.1578369657108,17.8759433511468,17.8856638206145,500340.031533286,0.0,1.0
2022-04-01,18.4,18.74,18.13,18.5,457443,17.8856638206145,18.2161597825172,17.6232111449859,17.9828685152918,470597.640904939,0.0,1.0
2022-04-04,18.41,18.53,18.11,18.34,390866,17.8953842900822,18.0120299236949,17.6037702060505,17.8273410038082,402106.093021317,0.0,1.0
2022-04-05,18.37,18.68,18.11,18.51,315857,17.8565024122113,18.1578369657108,17.6037702060505,17.9925889847595,324940.066988262,0.0,1.0
2022-04-06,17.67,18.41,17.6,18.23,359663,17.1760695494706,17.8953842900822,17.1080262631965,17.7204158396632,370005.791586695,0.0,1.0
2022-04-07,17.81,17.97,17.52,17.77,364405,17.3121561220187,17.4676836335023,17.0302625074547,17.2732742441478,374884.156788855,0.0,1.0
2022-04-08,17.66,17.835,17.42,17.82,377001,17.1663490800028,17.336457295688,16.9330578127774,17.3218765914864,387842.378654397,0.0,1.0
2022-04-11,17.43,17.76,17.41,17.51,433284,16.9427782822452,17.2635537746801,16.9233373433097,17.020542037987,445743.903047713,0.0,1.0
2022-04-12,17.7,18.5073,17.65,17.88,613658,17.2052309578737,17.9899644580032,17.1566286105351,17.3801994082928,631304.899457295,0.0,1.0
2022-04-13,18.0,18.13,17.72,17.75,321097,17.4968450419055,17.6232111449859,17.2246718968092,17.2538333052124,330330.753124768,0.0,1.0
2022-04-14,17.81,18.18,17.78,18.1,232138,17.3121561220187,17.6718134923245,17.2829947136155,17.5940497365828,238813.56838861,0.0,1.0
2022-04-18,17.92,18.0,17.44,17.73,191767,17.4190812861637,17.4968450419055,16.9524987517129,17.2343923662769,197281.623728896,0.0,1.0
2022-04-19,18.07,18.25,17.83,17.9,387463,17.5648883281796,17.7398567785986,17.3315970609542,17.3996403472282,398605.233303275,0.0,1.0
2022-04-20,18.35,18.56,18.115,18.3,276728,17.8370614732759,18.0411913320981,17.6086304407843,17.7884591259373,284685.838393727,0.0,1.0
2022-04-21,18.07,19.25,18.0,19.25,338296,17.5648883281796,18.7119037253712,17.4968450419055,18.7119037253712,348024.342983884,0.0,1.0
2022-04-22,17.89,18.1,17.8,17.95,349130,17.3899198777605,17.5940497365828,17.302435652551,17.4482426945669,359169.895198181,0.0,1.0
2022-04-25,18.14,18.175,17.7,17.78,344537,17.6329316144536,17.6669532575907,17.2052309578737,17.2829947136155,354444.814773568,0.0,1.0
2022-04-26,17.61,18.265,17.55,18.07,286301,17.1177467326642,17.7544374828002,17.0594239158579,17.5648883281796,294534.128161815,0.0,1.0
2022-04-27,17.2,17.61,17.12,17.51,426931,16.7192074844875,17.1177467326642,16.6414437287457,17.020542037987,439208.210485647,0.0,1.0
2022-04-28,17.77,17.81,17.1,17.31,204904,17.2732742441478,17.3121561220187,16.6220027898102,16.8261326486325,210796.403075324,0.0,1.0
2022-04-29,17.39,17.9,17.29,17.7,319566,16.9038964043743,17.3996403472282,16.806691709697,17.2052309578737,328755.726316562,0.0,1.0
2022-05-02,17.7,17.7,17.31,17.39,207064,17.2052309578737,17.2052309578737,16.8261326486325,16.9038964043743,213018.517971289,0.0,1.0
2022-05-03,17.74,17.94,17.53,17.68,420940,17.2441128357446,17.4385222250991,17.0399829769224,17.1857900189383,433044.927920037,0.0,1.0
2022-05-04,17.6,17.82,17.13,17.75,441225,17.1080262631965,17.3218765914864,16.6511641982134,17.2538333052124,453913.261561072,0.0,1.0
2022-05-05,16.82,17.6,16.3,17.6,840346,16.3498296447139,17.1080262631965,15.8443652323922,17.1080262631965,864511.742761179,0.0,1.0
2022-05-06,18.34,18.47,16.67,16.89,735643,17.8273410038082,17.9537071068886,16.204022602698,16.417872930988,756797.809449988,0.0,1.0
2022-05-09,17.46,18.57,17.36,18.04,444726,16.9719396906483,18.0509118015658,16.8747349959711,17.5357269197764,457514.939454949,0.0,1.0
2022-05-10,17.61,17.94,17.08,17.65,631396,17.1177467326642,17.4385222250991,16.6025618508748,17.1566286105351,649552.989283506,0.0,1.0
2022-05-11,17.51,18.02,17.32,17.52,387740,17.020542037987,17.5162859808409,16.8358531181002,17.0302625074547,398890.198963544,0.0,1.0
2022-05-12,17.25,17.49,16.71,17.37,359677,16.7678098318261,17.0011010990515,16.2429044805689,16.8844554654388,370020.194183244,0.0,1.0
2022-05-13,17.58,17.66,17.18,17.47,420905,17.088585324261,17.1663490800028,16.699766545552,16.9816601601161,433008.921428667,0.0,1.0
2022-05-16,17.27,17.585,17.215,17.43,269275,16.7872507707616,17.0934455589949,16.7337881886891,16.9427782822452,277018.513245753,0.0,1.0
2022-05-17,18.48,18.5,17.58,17.58,359821,17.9634275763563,17.9828685152918,17.088585324261,17.088585324261,370168.335176308,0.0,1.0
2022-05-18,17.94,18.44,17.71,18.12,385435,17.5260064503087,18.0144681685447,17.3013140599201,17.7018526688736,394539.618572274,0.09,1.0
2022-05-19,17.99,18.11,17.28,17.49,392981,17.5748526221323,17.6920834345089,16.8812369822371,17.0863909038962,402263.867697927,0.0,1.0
2022-05-20,18.1,18.42,17.4854,18.25,343622,17.6823142001442,17.9949296998153,17.0818970560885,17.828852715615,351738.925663321,0.0,1.0
2022-05-23,18.06,18.3215,17.83,18.29,282160,17.6432372626853,17.8987027413228,17.4185448722967,17.8679296530739,288825.090550555,0.0,1.0
2022-05-24,18.04,18.09,17.62,17.95,250778,17.6236987939559,17.6725449657795,17.2133909506376,17.5357756846734,256701.79528667,0.0,1.0
2022-05-25,18.77,18.93,18.0,18.01,246176,18.3368529025805,18.493160652416,17.584621856497,17.5943910908617,251991.088358992,0.0,1.0
2022-05-26,18.67,18.9751,18.58,18.76,247666,18.2391605589333,18.5372198994009,18.1512374496508,18.3270836682158,253516.284648049,0.0,1.0
2022-05-27,18.87,18.975,18.56,18.7,193149,18.4345452462277,18.5371222070572,18.1316989809213,18.2684682620274,197711.502036961,0.0,1.0
2022-05-31,18.53,18.845,18.52,18.74,371264,18.1023912778272,18.4101221603159,18.0926220434625,18.3075451994863,380033.875879504,0.0,1.0
2022-06-01,18.95,19.12,18.56,18.58,379431,18.5126991211454,18.6787761053457,18.1316989809213,18.1512374496508,388393.794062545,0.0,1.0
2022-06-02,19.69,19.79,18.94,18.97,349056,19.2356224641348,19.333314807782,18.5029298867807,18.5322375898749,357301.285820861,0.0,1.0
2022-06-03,19.3,19.85,19.07,19.83,504462,18.8546223239107,19.3919302139703,18.6299299335221,19.3723917452409,516378.235147836,0.0,1.0
2022-06-06,19.26,19.535,18.98,19.37,236085,18.8155453864518,19.0841993314816,18.5420068242396,18.9230069644637,241661.722081895,0.0,1.0
2022-06-07,19.33,19.36,19.02,19.08,185229,18.8839300270048,18.913237730099,18.5810837616985,18.6396991678868,189604.418406538,0.0,1.0
2022-06-08,19.26,19.44,19.07,19.3,230186,18.8155453864518,18.9913916050168,18.6299299335221,18.8546223239107,235623.377847568,0.0,1.0
2022-06-09,18.96,19.33,18.94,19.14,197231,18.5224683555102,18.8839300270048,18.5029298867807,18.6983145740751,201889.925695975,0.0,1.0
2022-06-10,18.36,18.75,18.23,18.65,213562,17.9363142936269,18.317314433851,17.8093142468856,18.2196220902038,218606.691197043,0.0,1.0
2022-06-13,17.98,18.22,17.8,17.96,345827,17.5650833877676,17.7995450125208,17.3892371692026,17.5455449190381,353996.01144679,0.0,1.0
2022-06-14,18.05,18.25,17.76,18.05,197844,17.6334680283206,17.828852715615,17.3501602317437,17.6334680283206,202517.405779997,0.0,1.0
2022-06-15,18.39,18.64,18.05,18.15,284029,17.9656219967211,18.2098528558391,17.6334680283206,17.7311603719678,290738.239452734,0.0,1.0
2022-06-16,17.43,18.05,17.0,18.03,418632,17.0277754977079,17.6334680283206,16.6076984200249,17.6139295595912,428520.787168131,0.0,1.0
2022-06-17,17.73,18.235,17.485,17.64,708193,17.3208525286495,17.8141988640679,17.0815062867139,17.2329294193671,724921.701702116,0.0,1.0
2022-06-21,18.5,18.6,17.88,18.04,235875,18.073083574733,18.1707759183802,17.4673910441203,17.6236987939559,241446.761531089,0.0,1.0
2022-06-22,18.06,18.47,17.54,18.31,254302,17.6432372626853,18.0437758716389,17.1352370757198,17.8874681218033,260309.038053541,0.0,1.0
2022-06-23,17.99,18.12,17.87,18.06,317551,17.5748526221323,17.7018526688736,17.4576218097556,17.6432372626853,325052.085091505,0.0,1.0
2022-06-24,18.47,18.71,18.05,18.17,1343508,18.0437758716389,18.2782374963922,17.6334680283206,17.7506988406972,1375243.90330094,0.0,1.0
2022-06-27,18.6,18.73,18.41,18.64,186554,18.1707759183802,18.2977759651216,17.9851604654505,18.2098528558391,190960.717119961,0.0,1.0
2022-06-28,18.37,18.97,18.34,18.68,147830,17.9460835279917,18.5322375898749,17.9167758248975,18.248929793298,151321.991551206,0.0,1.0
2022-06-29,18.0,18.53,17.905,18.44,362223,17.584621856497,18.1023912778272,17.4918141300321,18.0144681685447,370779.312356441,0.0,1.0
2022-06-30,17.53,17.985,17.49,17.73,926580,17.1254678413551,17.5699680049499,17.0863909038962,17.3208525286495,948467.36745936,0.0,1.0
2022-07-01,18.18,18.26,17.42,17.5,339925,17.760468075062,17.8386219499797,17.0180062633432,17.096160138261,347954.596347452,0.0,1.0
2022-07-05,18.03,18.18,17.37,17.88,373071,17.6139295595912,17.760468075062,16.9691600915196,17.4673910441203,381883.560238112,0.0,1.0
2022-07-06,18.81,18.96,17.61,17.94,917635,18.3759298400394,18.5224683555102,17.2036217162729,17.5260064503087,939311.071616662,0.0,1.0
2022-07-07,20.16,20.54,18.79,19.02,1149923,19.6947764792766,20.066007385136,18.3563913713099,18.5810837616985,1177086.10221564,0.0,1.0
2022-07-08,20.56,20.98,19.94,19.99,2427853,20.0855458538655,20.4958536971837,19.4798533232528,19.5286994950764,2485202.943608,0.0,1.0
2022-07-11,20.08,20.9,20.05,20.47,2932586,19.6166226043589,20.417699822266,19.5873149012647,19.997622744583,3001858.58022855,0.0,1.0
2022-07-12,19.85,20.55,19.41,20.09,10790415,19.3919302139703,20.0757766195007,18.9620839019226,19.6263918387236,11045302.6277752,0.0,1.0
2022-07-13,19.58,20.16,19.34,19.48,1174751,19.1281608861228,19.6947764792766,18.8936992613695,19.0304685424756,1202500.58105102,0.0,1.0
2022-07-14,19.22,19.99,19.05,19.99,690665,18.7764684489929,19.5286994950764,18.6103914647927,19.5286994950764,706979.661061449,0.0,1.0
2022-07-15,20.2,20.3,18.79,19.19,809408,19.7338534167355,19.8315457603827,18.3563913713099,18.7471607458987,828527.569082589,0.0,1.0
2022-07-18,21.4,21.56,20.2,20.2,870084,20.906161540502,21.0624692903375,19.7338534167355,19.7338534167355,890636.837562334,0.0,1.0
2022-07-19,22.35,22.49,21.54,21.54,1032502,21.8342388051504,21.9710080862565,21.0429308216081,21.0429308216081,1056891.42204291,0.0,1.0
2022-07-20,23.27,23.49,21.98,22.13,1555092,22.7330083667047,22.9479315227286,21.4727771336558,21.6193156491266,1591825.87083372,0.0,1.0
2022-07-21,23.91,23.98,22.79,23.18,900507,23.3582393660468,23.4266240065999,22.2640851171981,22.6450852574222,921778.479644203,0.0,1.0
2022-07-22,24.0,24.0,23.48,23.93,658311,23.4461624753293,23.4461624753293,22.9381622883639,23.3777778347763,673861.405533832,0.0,1.0
2022-07-25,23.97,24.32,23.51,24.0,1844443,23.4168547722352,23.7587779750004,22.967469991458,23.4461624753293,1888011.82481689,0.0,1.0
2022-07-26,23.7,24.31,23.23,23.4,1118422,23.1530854443877,23.7490087406357,22.6939314292458,22.8600084134461,1144840.99597297,0.0,1.0
2022-07-27,23.85,24.0,23.32,23.7,1025257,23.2996239598585,23.4461624753293,22.7818545385283,23.1530854443877,1049475.28304008,0.0,1.0
2022-07-28,24.11,24.365,23.16,23.87,1119255,23.5536240533412,23.8027395296416,22.6255467886928,23.319162428588,1145693.6728245,0.0,1.0
2022-07-29,24.09,24.42,23.59,23.96,1570006,23.5340855846118,23.8564703186476,23.0456238663758,23.4070855378704,1607092.16442768,0.0,1.0
2022-08-01,24.61,24.9,22.29,23.93,941434,24.0420857715773,24.3253935681542,21.7756233989621,23.3777778347763,963672.243753084,0.0,1.0
2022-08-02,24.39,24.84,24.1,24.28,676559,23.8271626155534,24.2667781619658,23.5438548189765,23.7197010375415,692540.453777264,0.0,1.0
2022-08-03,24.7,24.89,24.01,24.35,710982,24.1300088808598,24.3156243337895,23.455931709694,23.7880856780945,727776.582541161,0.0,1.0
2022-08-04,23.1,25.29,22.275,24.56,2240249,22.5669313825045,24.7063937083783,21.760969547415,23.9932395997537,2293167.42373401,0.0,1.0
2022-08-05,23.84,24.1,22.84,22.84,622123,23.2898547254938,23.5438548189765,22.3129312890217,22.3129312890217,636818.584521486,0.0,1.0
2022-08-08,23.86,24.02,23.57,23.9,911876,23.3093931942232,23.4657009440588,23.0260853976463,23.3484701316821,933416.034416209,0.0,1.0
2022-08-09,23.6,24.096,23.26,23.8,666945,23.0553931007405,23.5399471252306,22.72323913234,23.2507777880349,682699.355036998,0.0,1.0
2022-08-10,24.25,24.42,23.6,23.73,794542,23.6903933344473,23.8564703186476,23.0553931007405,23.1823931474819,813310.409328816,0.0,1.0
2022-08-11,24.18,24.5,24.06,24.17,444555,23.6220086938943,23.9346241935654,23.5047778815176,23.6122394595296,455056.131732711,0.0,1.0
2022-08-12,24.49,24.52,23.86,24.2,607639,23.9248549592006,23.9541626622948,23.3093931942232,23.6415471626237,621992.448245848,0.0,1.0
2022-08-15,24.99,25.05,24.02,24.14,548689,24.4133166774367,24.471932083625,23.4657009440588,23.5829317564354,561649.950769396,0.0,1.0
2022-08-16,24.83,25.08,24.415,24.62,500856,24.2570089276011,24.5012397867191,23.8515857014652,24.051855005942,512687.055403986,0.0,1.0
2022-08-17,24.15,24.7,24.11,24.7,492633,23.6806241000826,24.2199343797946,23.6414015342854,24.2199343797946,502397.525492519,0.09,1.0
2022-08-18,24.86,24.99,24.1,24.1,505246,24.3768246429836,24.5042979818246,23.6315958928361,23.6315958928361,515260.528963737,0.0,1.0
2022-08-19,25.09,25.47,23.81,24.72,595732,24.6023543963177,24.9749687713915,23.3472322908061,24.2395456626933,607540.060565795,0.0,1.0
2022-08-22,24.45,24.7,24.25,24.62,435368,23.9747933435619,24.2199343797946,23.7786805145757,24.1414892482002,443997.470487415,0.0,1.0
2022-08-23,24.48,24.96,24.46,24.57,335287,24.0042102679098,24.4748810574767,23.9845989850112,24.0924610409536,341932.755478846,0.0,1.0
2022-08-24,24.38,24.56,24.3,24.56,285589,23.9061538534167,24.0826553995043,23.8277087218223,24.0826553995043,291249.686699598,0.0,1.0
2022-08-25,24.47,24.94,24.27,24.4,374678,23.9944046264605,24.4552697745781,23.7982917974743,23.9257651363154,382104.528231941,0.0,1.0
2022-08-26,24.34,24.85,24.18,24.5,564317,23.8669312876195,24.3670190015343,23.7100410244305,24.0238215508085,575502.380866408,0.0,1.0
2022-08-29,23.87,24.13,23.52,23.95,412716,23.406066139502,23.661012817184,23.0628686887761,23.4845112710964,420896.483043502,0.0,1.0
2022-08-30,23.66,24.06,23.26,23.94,538736,23.2001476690664,23.5923733270388,22.8079220110941,23.4747056296471,549414.337435247,0.0,1.0
2022-08-31,23.24,23.94,22.84,23.84,648898,22.7883107281954,23.4747056296471,22.3960850702231,23.376649215154,661759.868902499,0.0,1.0
2022-09-01,22.7,23.51,22.445,23.0,676848,22.2588060899327,23.0530630473268,22.0087622329753,22.552975333412,690263.868507714,0.0,1.0
2022-09-02,22.68,23.18,22.39,23.01,605949,22.2391948070341,22.7294768794996,21.9548312050041,22.5627809748613,617959.572693397,0.0,1.0
2022-09-06,20.31,22.5,20.1901,22.46,1361109,19.9152577835477,22.0626932609465,19.7976881425705,22.0234706951493,1388087.67079265,0.0,1.0
2022-09-07,20.38,20.66,19.88,20.26,965103,19.9838972736929,20.2584552342736,19.4936152012274,19.8662295763012,984232.398246577,0.0,1.0
2022-09-08,19.89,20.35,19.44,20.22,768700,19.5034208426767,19.954480349345,19.0621669774578,19.827007010504,783936.475725539,0.0,1.0
2022-09-09,20.04,20.24,19.68,20.17,514776,19.6505054644164,19.8466182934026,19.2975023722412,19.7779788032574,524979.423999075,0.0,1.0
2022-09-12,20.27,20.84,19.81,20.23,660342,19.8760352177505,20.4349567803612,19.4249757110823,19.8368126519533,673430.701513663,0.0,1.0
2022-09-13,18.91,20.14,18.69,20.14,925024,18.5424679806444,19.7485618789095,18.3267438687596,19.7485618789095,943358.988580122,0.0,1.0
2022-09-14,18.43,19.18,18.29,19.01,1224512,18.0717971910775,18.8072202997758,17.9345182107872,18.6405243951375,1248783.16867911,0.0,1.0
2022-09-15,17.84,18.265,17.52,18.15,1291350,17.4932643455683,17.9100041071639,17.1794838191904,17.7972392304969,1316945.97102663,0.0,1.0
2022-09-16,18.59,18.84,17.43,17.66,3965386,18.2286874542665,18.4738284904992,17.0912330461466,17.3167627994807,4043984.2926127,0.0,1.0
2022-09-19,18.3,18.69,18.03,18.21,1106368,17.9443238522365,18.3267438687596,17.6795715331052,17.8560730791927,1128297.42523158,0.0,1.0
2022-09-20,18.63,18.9,18.37,18.86,1113589,18.2679100200637,18.5326623391951,18.0129633423817,18.4934397733979,1135661.55335856,0.0,1.0
2022-09-21,18.83,19.21,18.49,18.58,670295,18.4640228490499,18.8366372241237,18.1306310397734,18.2188818128172,683580.980872187,0.0,1.0
2022-09-22,18.67,18.83,18.475,18.72,668089,18.307132585861,18.4640228490499,18.1159225775994,18.3561607931075,681331.255536618,0.0,1.0
2022-09-23,18.11,18.65,17.84,18.38,657652,17.7580166646996,18.2875213029624,17.4932643455683,18.022768983831,670687.382768118,0.0,1.0
2022-09-26,19.0,19.6,18.17,18.25,1010442,18.6307187536882,19.2190572406468,17.8168505133955,17.89529564499,1030470.06687272,0.0,1.0
2022-09-27,18.97,19.51,18.675,19.22,546567,18.6013018293403,19.130806467603,18.3120354065856,18.846442865573,557400.55643018,0.0,1.0
2022-09-28,19.6,19.78,18.845,19.21,572909,19.2190572406468,19.3955587867343,18.4787313112239,18.8366372241237,584264.683714637,0.0,1.0
2022-09-29,19.33,19.45,19.09,19.31,509157,18.9543049215154,19.0719726189071,18.718969526732,18.9346936386168,519249.049266278,0.0,1.0
2022-09-30,19.58,20.005,19.2,19.35,571370,19.1994459577481,19.6161857193438,18.8268315826744,18.973916204414,582695.179049436,0.0,1.0
2022-10-03,19.78,19.83,19.36,19.75,683183,19.3955587867343,19.4445869939809,18.9837218458633,19.3661418623864,696724.435144531,0.0,1.0
2022-10-04,20.52,20.52,19.955,20.0,796653,20.1211762539832,20.1211762539832,19.5671575120973,19.6112828986191,812443.534794039,0.0,1.0
2022-10-05,20.69,20.875,20.255,20.33,431629,20.2878721586215,20.4692765254337,19.8613267555765,19.9348690664464,440184.359413215,0.0,1.0
2022-10-06,20.22,20.78,20.08,20.58,646517,19.827007010504,20.3761229316653,19.6897280302136,20.1800101026791,659331.674875304,0.0,1.0
2022-10-07,20.52,20.59,20.15,20.15,841917,20.1211762539832,20.1898157441284,19.7583675203588,19.7583675203588,858604.716838063,0.0,1.0
2022-10-10,20.02,20.59,19.65,20.32,390780,19.6308941815178,20.1898157441284,19.2680854478933,19.9250634249971,398525.68750361,0.0,1.0
2022-10-11,19.51,19.98,19.18,19.8,406102,19.130806467603,19.5916716157205,18.8072202997758,19.415170069633,414151.386321181,0.0,1.0
2022-10-12,19.32,19.729,19.32,19.5,267868,18.9444992800661,19.3455500153429,18.9444992800661,19.1210008261537,273177.437075125,0.0,1.0
2022-10-13,19.89,19.91,18.8,19.15,384163,19.5034208426767,19.5230321255754,18.434605924702,18.7778033754278,391777.531318005,0.0,1.0
2022-10-14,19.28,19.805,19.07,19.69,376816,18.9052767142689,19.4200728903576,18.6993582438334,19.3073080136906,384284.905733047,0.0,1.0
2022-10-17,19.72,20.0,19.49,19.7,479209,19.3367249380385,19.6112828986191,19.1111951847044,19.3171136551399,488707.447113255,0.0,1.0
2022-10-18,19.6,20.12,19.27,19.85,557168,19.2190572406468,19.7289505960109,18.8954710728195,19.4641982768795,568211.679858261,0.0,1.0
2022-10-19,19.07,19.44,18.96,19.28,340737,18.6993582438334,19.0621669774578,18.591496187891,18.9052767142689,347490.780446588,0.0,1.0
2022-10-20,18.7,19.37,18.68,18.92,334627,18.3365495102089,18.9935274873126,18.3169382273103,18.5522736220937,341259.673556146,0.0,1.0
2022-10-21,19.11,19.29,18.79,18.86,290087,18.7385808096306,18.9150823557182,18.4248002832527,18.4934397733979,295836.841984902,0.0,1.0
2022-10-24,19.32,19.4388,18.99,19.3,204987,18.9444992800661,19.0609903004839,18.6209131122389,18.9248879971675,209050.066800508,0.0,1.0
2022-10-25,21.74,22.38,19.77,20.06,1835465,21.317464510799,21.9450255635548,19.385753145285,19.670116747315,1871845.92613188,0.0,1.0
2022-10-26,22.39,22.6,21.82,21.96,556836,21.9548312050041,22.1607496754396,21.3959096423935,21.5331886226838,567873.099254724,0.0,1.0
2022-10-27,22.45,22.82,22.25,22.49,512237,22.0136650537,22.3764737873244,21.8175522247138,22.0528876194972,522390.098238873,0.0,1.0
2022-10-28,22.5,22.69,22.4,22.47,445953,22.0626932609465,22.2490004484834,21.9646368464534,22.0332763365986,454792.276777977,0.0,1.0
2022-10-31,22.46,22.93,22.32,22.32,633916,22.0234706951493,22.4843358432669,21.886191714859,21.886191714859,646480.909257227,0.0,1.0
2022-11-01,22.66,22.83,22.32,22.62,410971,22.2195835241355,22.3862794287738,21.886191714859,22.1803609583383,419116.89523273,0.0,1.0
2022-11-02,22.39,23.21,22.24,22.77,519351,21.9548312050041,22.7588938038475,21.8077465832645,22.3274455800779,529645.105508696,0.0,1.0
2022-11-03,22.32,22.5,22.01,22.09,350763,21.886191714859,22.0626932609465,21.5822168299304,21.6606619615248,357715.506745045,0.0,1.0
2022-11-04,20.5,22.41,19.85,22.41,1141434,20.1015649710846,21.9744424879028,19.4641982768795,21.9744424879028,1164058.4717488,0.0,1.0
2022-11-07,20.65,20.89,20.41,20.5501,889550,20.2486495928243,20.4839849876077,20.0133141980408,20.1506912347457,907181.855056135,0.0,1.0
2022-11-08,20.21,20.77,18.69,20.25,1878740,19.8172013690546,20.366317290216,18.3267438687596,19.8564239348519,1915978.68401795,0.0,1.0
2022-11-09,18.19,20.06,18.145,20.06,1104637,17.8364617962941,19.670116747315,17.7923364097722,19.670116747315,1126532.11491613,0.0,1.0
2022-11-10,19.42,19.54,18.52,18.66,629731,19.0425556945592,19.1602233919509,18.1600479641213,18.2973269444117,642212.957974656,0.0,1.0
2022-11-11,19.63,20.04,19.18,19.42,597065,19.2484741649947,19.6505054644164,18.8072202997758,19.0425556945592,608899.482085427,0.0,1.0
2022-11-14,19.87,20.2,19.55,19.56,451694,19.4838095597781,19.8073957276053,19.1700290334002,19.1798346748495,460647.069684365,0.0,1.0
2022-11-15,21.54,21.65,20.47,20.47,687834,21.1213516818128,21.2292137377552,20.0721480467367,20.0721480467367,701467.623057369,0.0,1.0
2022-11-16,20.41,21.365,20.32,21.26,470727,20.0133141980408,20.9497529564499,19.9250634249971,20.8467937212322,480057.324585477,0.0,1.0
2022-11-17,20.42,20.43,19.88,20.29,389859,20.0231198394901,20.0329254809395,19.4936152012274,19.8956465006491,397586.432275118,0.0,1.0
2022-11-18,21.05,21.68,20.74,20.86,557912,20.6408752507967,21.2586306621032,20.3369003658681,20.4545680632598,568970.42675294,0.0,1.0
2022-11-21,20.52,20.8,20.16,20.72,303127,20.209427027027,20.4851891891892,19.8548756756757,20.4064,307785.373216246,0.09,1.0
2022-11-22,20.35,20.575,20.2921,20.56,340523,20.042,20.2635945945946,19.9849763243243,20.2488216216216,345756.064763996,0.0,1.0
2022-11-23,20.25,20.84,20.06,20.36,423945,19.9435135135135,20.5245837837838,19.7563891891892,20.0518486486486,430460.071350165,0.0,1.0
2022-11-25,20.29,20.84,20.255,20.78,159444,19.9829081081081,20.5245837837838,19.9484378378378,20.4654918918919,161894.291986828,0.0,1.0
2022-11-28,19.58,20.14,19.35,20.06,358209,19.2836540540541,19.8351783783784,19.0571351351351,19.7563891891892,363713.858397365,0.0,1.0
2022-11-29,19.48,19.86,19.415,19.86,338757,19.1851675675676,19.5594162162162,19.1211513513514,19.5594162162162,343962.92535675,0.0,1.0
2022-11-30,20.27,20.32,19.42,19.6,629488,19.9632108108108,20.0124540540541,19.1260756756757,19.3033513513514,639161.800219539,0.0,1.0
2022-12-01,20.56,20.56,20.15,20.4,310109,20.2488216216216,20.2488216216216,19.845027027027,20.0912432432432,314874.670691548,0.0,1.0
2022-12-02,20.87,20.89,20.18,20.56,496365,20.5541297297297,20.573827027027,19.874572972973,20.2488216216216,503993.00219539,0.0,1.0
2022-12-05,20.61,20.95,20.46,20.95,303867,20.2980648648649,20.6329189189189,20.1503351351351,20.6329189189189,308536.745334796,0.0,1.0
2022-12-06,19.38,20.69,19.35,20.52,452126,19.0866810810811,20.3768540540541,19.0571351351351,20.209427027027,459074.149286498,0.0,1.0
2022-12-07,19.05,19.56,19.02,19.43,561761,18.7616756756757,19.2639567567568,18.7321297297297,19.1359243243243,570393.990120746,0.0,1.0
2022-12-08,20.49,20.53,19.23,19.25,418458,20.1798810810811,20.2192756756757,18.9389513513514,18.9586486486486,424888.748627881,0.0,1.0
2022-12-09,19.97,20.53,19.93,20.53,287475,19.6677513513513,20.2192756756757,19.6283567567568,20.2192756756757,291892.837541164,0.0,1.0
2022-12-12,20.47,20.475,20.05,20.24,297501,20.1601837837838,20.1651081081081,19.7465405405405,19.9336648648649,302072.914379802,0.0,1.0
2022-12-13,20.34,21.15,20.24,20.96,571840,20.0321513513514,20.8298918918919,19.9336648648649,20.6427675675676,580627.881448956,0.0,1.0
2022-12-14,20.55,21.03,20.28,20.44,670445,20.238972972973,20.7117081081081,19.9730594594595,20.1306378378378,680748.216245883,0.0,1.0
2022-12-15,19.32,20.32,19.06,20.23,781269,19.0275891891892,20.0124540540541,18.7715243243243,19.9238162162162,793275.329308452,0.0,1.0
2022-12-16,18.94,19.41,18.83,19.17,2578179,18.6533405405405,19.116227027027,18.5450054054054,18.8798594594595,2617799.75301867,0.0,1.0
2022-12-19,18.62,19.02,18.48,18.83,617885,18.3381837837838,18.7321297297297,18.2003027027027,18.5450054054054,627380.488474204,0.0,1.0
2022-12-20,18.56,18.685,18.25,18.5,528451,18.2790918918919,18.4022,17.9737837837838,18.22,536572.091108672,0.0,1.0
2022-12-21,19.03,19.19,18.52,18.56,259687,18.7419783783784,18.8995567567568,18.2396972972973,18.2790918918919,263677.799121844,0.0,1.0
2022-12-22,18.67,18.84,18.48,18.84,231668,18.387427027027,18.5548540540541,18.2003027027027,18.5548540540541,235228.21075741,0.0,1.0
2022-12-23,18.79,18.91,18.335,18.48,231747,18.5056108108108,18.6237945945946,18.0574972972973,18.2003027027027,235308.424807904,0.0,1.0
2022-12-27,18.54,18.77,18.45,18.76,253563,18.2593945945946,18.4859135135135,18.1707567567568,18.4760648648649,257459.68715697,0.0,1.0
2022-12-28,18.25,18.73,18.1,18.34,385809,17.9737837837838,18.4465189189189,17.8260540540541,18.0624216216216,391738.007683863,0.0,1.0
2022-12-29,18.79,18.84,18.2,18.22,328910,18.5056108108108,18.5548540540541,17.9245405405405,17.9442378378378,333964.599341383,0.0,1.0
2022-12-30,18.79,18.98,18.59,18.67,286508,18.5056108108108,18.6927351351351,18.3086378378378,18.387427027027,290910.976948408,0.0,1.0
2023-01-03,18.83,19.22,18.65,18.71,347881,18.5450054054054,18.9291027027027,18.3677297297297,18.4268216216216,353227.14050494,0.0,1.0
2023-01-04,19.09,19.47,18.94,18.95,395299,18.8010702702703,19.1753189189189,18.6533405405405,18.6631891891892,401373.847420416,0.0,1.0
2023-01-05,18.35,19.08,18.34,19.08,359690,18.0722702702703,18.7912216216216,18.0624216216216,18.7912216216216,365217.618002195,0.0,1.0
2023-01-06,19.15,19.29,18.45,18.66,373037,18.8601621621622,18.9980432432432,18.1707567567568,18.3775783783784,378769.731064763,0.0,1.0
2023-01-09,19.46,19.97,19.31,19.97,388443,19.1654702702703,19.6677513513513,19.0177405405405,19.6677513513513,394412.486278814,0.0,1.0
2023-01-10,19.7,19.84,19.32,19.64,492848,19.4018378378378,19.5397189189189,19.0275891891892,19.3427459459459,500421.953896818,0.0,1.0
2023-01-11,19.25,19.74,19.07,19.7,430667,18.9586486486486,19.4412324324324,18.781372972973,19.4018378378378,437285.373216247,0.0,1.0
2023-01-12,19.85,20.21,19.47,20.2,518006,19.5495675675676,19.9041189189189,19.1753189189189,19.8942702702703,525966.575192096,0.0,1.0
2023-01-13,19.85,19.96,19.49,19.72,415256,19.5495675675676,19.6579027027027,19.1950162162162,19.4215351351351,421637.541163556,0.0,1.0
2023-01-17,19.54,20.11,19.495,19.88,417852,19.2442594594595,19.8056324324324,19.1999405405405,19.5791135135135,424273.435784851,0.0,1.0
2023-01-18,19.03,19.66,18.88,19.64,452729,18.7419783783784,19.3624432432432,18.5942486486486,19.3427459459459,459686.416026344,0.0,1.0
2023-01-19,18.94,19.16,18.84,18.89,470385,18.6533405405405,18.8700108108108,18.5548540540541,18.6040972972973,477613.748627883,0.0,1.0
2023-01-20,18.36,19.09,18.02,19.09,783927,18.0821189189189,18.8010702702703,17.7472648648649,18.8010702702703,795974.17672887,0.0,1.0
2023-01-23,18.33,18.88,18.2,18.2,492475,18.052572972973,18.5942486486486,17.9245405405405,17.9245405405405,500043.221734357,0.0,1.0
2023-01-24,18.42,18.45,17.73,17.9,372524,18.1412108108108,18.1707567567568,17.4616540540541,17.6290810810811,378248.847420417,0.0,1.0
2023-01-25,17.93,18.1,17.78,18.07,639970,17.658627027027,17.8260540540541,17.5108972972973,17.7965081081081,649804.884742043,0.0,1.0
2023-01-26,18.76,18.79,17.9753,18.14,490014,18.4760648648649,18.5056108108108,17.7032414054054,17.8654486486486,497544.401756311,0.0,1.0
2023-01-27,18.67,18.75,18.26,18.48,397442,18.387427027027,18.4662162162162,17.9836324324324,18.2003027027027,403549.780461032,0.0,1.0
2023-01-30,18.7,18.97,18.52,18.53,456736,18.416972972973,18.6828864864865,18.2396972972973,18.2495459459459,463754.994511525,0.0,1.0
2023-01-31,18.87,18.98,18.63,18.67,505314,18.5844,18.6927351351351,18.3480324324324,18.387427027027,513079.527991218,0.0,1.0
2023-02-01,18.4,18.895,18.3,18.66,715883,18.1215135135135,18.6090216216216,18.023027027027,18.3775783783784,726884.495060374,0.0,1.0
2023-02-02,18.61,19.2,18.155,18.61,842167,18.3283351351351,18.9094054054054,17.8802216216216,18.3283351351351,855109.193194294,0.0,1.0
2023-02-03,18.16,18.67,18.02,18.42,452302,17.8851459459459,18.387427027027,17.7472648648649,18.1412108108108,459252.854006587,0.0,1.0
2023-02-06,17.55,18.21,17.42,18.09,615555,17.2843783783784,17.9343891891892,17.1563459459459,17.8162054054054,625014.681668496,0.0,1.0
2023-02-07,17.44,17.575,16.78,17.5,1018684,17.1760432432432,17.309,16.5260324324324,17.2351351351351,1034338.85839737,0.0,1.0
2023-02-08,17.48,17.53,17.12,17.4,475649,17.2154378378378,17.2646810810811,16.8608864864865,17.1366486486486,482958.644346873,0.0,1.0
2023-02-09,17.09,17.77,17.06,17.73,474971,16.8313405405405,17.5010486486486,16.8017945945946,17.4616540540541,482270.225027444,0.0,1.0
2023-02-10,17.17,17.28,16.7802,16.95,511897,16.9101297297297,17.0184648648649,16.5262294054054,16.6934594594595,519763.69374314,0.0,1.0
2023-02-13,17.59,17.6,17.02,17.08,373658,17.323772972973,17.3336216216216,16.7624,16.8214918918919,379400.27442371,0.0,1.0
2023-02-14,17.27,17.61,16.93,17.03,541854,17.0086162162162,17.3434702702703,16.6737621621622,16.7722486486486,550181.064763996,0.0,1.0
2023-02-15,17.49,17.74,17.04,17.06,511173,17.2252864864865,17.4715027027027,16.7820972972973,16.8017945945946,519028.567508232,0.0,1.0
2023-02-16,17.29,17.56,17.24,17.3,522304,17.0283135135135,17.294227027027,16.9790702702703,17.0381621621622,530330.62568606,0.0,1.0
2023-02-17,16.99,17.33,16.96,17.33,811850,16.7328540540541,17.0677081081081,16.7033081081081,17.0677081081081,824326.289791436,0.0,1.0
2023-02-21,16.53,17.24,15.5,17.24,1819329,16.2798162162162,16.9790702702703,15.2654054054054,16.9790702702703,1847287.95279912,0.0,1.0
2023-02-22,16.93,17.06,16.4,16.51,869973,16.6737621621622,16.8017945945946,16.1517837837838,16.2601189189189,883342.508232709,0.0,1.0
2023-02-23,17.61,17.79,17.03,17.03,685298,17.3434702702703,17.5207459459459,16.7722486486486,16.7722486486486,695829.473106475,0.0,1.0
2023-02-24,17.32,17.99,17.24,17.56,761713,17.0578594594595,17.7177189189189,16.9790702702703,17.294227027027,773418.798024147,0.0,1.0
2023-02-27,17.49,17.7,17.29,17.49,470011,17.2252864864865,17.4321081081081,17.0283135135135,17.2252864864865,477234.001097694,0.0,1.0
2023-02-28,17.45,17.71,17.35,17.38,509462,17.1858918918919,17.4419567567568,17.0874054054054,17.1169513513514,517291.273326015,0.0,1.0
2023-03-01,16.61,17.58,16.57,17.44,546363,16.3586054054054,17.3139243243243,16.3192108108108,17.1760432432432,554759.357848518,0.0,1.0
2023-03-02,16.66,16.7997,16.38,16.56,368443,16.4078486486486,16.5454342702703,16.1320864864865,16.3093621621622,374105.131723382,0.0,1.0
2023-03-03,16.8,16.97,16.56,16.8,314568,16.5457297297297,16.7131567567568,16.3093621621622,16.5457297297297,319402.195389682,0.0,1.0
2023-03-06,16.56,16.98,16.5,16.83,497381,16.398,16.8138913043478,16.3385869565217,16.6653586956522,502294.753018661,0.09,1.0
2023-03-07,16.22,16.58,16.14,16.56,268645,16.0613260869565,16.4178043478261,15.9821086956522,16.398,271299.012074644,0.0,1.0
2023-03-08,16.78,16.84,16.25,16.25,435215,16.615847826087,16.6752608695652,16.0910326086957,16.0910326086957,439514.599341382,0.0,1.0
2023-03-09,16.28,17.0,16.25,16.71,401128,16.1207391304348,16.8336956521739,16.0910326086957,16.5465326086957,405090.845225027,0.0,1.0
2023-03-10,15.88,16.41,15.63,16.38,382130,15.724652173913,16.2494673913043,15.477097826087,16.2197608695652,385905.159165753,0.0,1.0
2023-03-13,15.32,15.64,15.065,15.54,587963,15.1701304347826,15.487,14.917625,15.3879782608696,593771.635565313,0.0,1.0
2023-03-14,15.52,15.78,15.23,15.77,456413,15.3681739130435,15.6256304347826,15.0810108695652,15.6157282608696,460922.019758506,0.0,1.0
2023-03-15,15.34,15.47,15.115,15.15,572140,15.1899347826087,15.3186630434783,14.9671358695652,15.0017934782609,577792.316136114,0.0,1.0
2023-03-16,15.59,15.65,15.07,15.21,337082,15.4374891304348,15.496902173913,14.9225760869565,15.0612065217391,340412.118551042,0.0,1.0
2023-03-17,15.37,15.54,15.26,15.54,1122971,15.2196413043478,15.3879782608696,15.1107173913043,15.3879782608696,1134065.11525796,0.0,1.0
2023-03-20,15.48,15.79,15.43,15.54,311250,15.3285652173913,15.6355326086956,15.2790543478261,15.3879782608696,314324.917672887,0.0,1.0
2023-03-21,15.96,16.09,15.75,15.75,687866,15.8038695652174,15.932597826087,15.5959239130435,15.5959239130435,694661.602634467,0.0,1.0
2023-03-22,14.81,15.87,14.8,15.87,526463,14.6651195652174,15.71475,14.6552173913043,15.71475,531664.061470911,0.0,1.0
2023-03-23,15.65,15.74,14.858,14.98,694478,15.496902173913,15.5860217391304,14.71265,14.8334565217391,701338.924259058,0.0,1.0
2023-03-24,15.78,15.82,15.185,15.3,488890,15.6256304347826,15.6652391304348,15.0364510869565,15.1503260869565,493719.868276619,0.0,1.0
2023-03-27,15.68,15.91,15.51,15.91,332371,15.5266086956522,15.7543586956522,15.3582717391304,15.7543586956522,335654.577387486,0.0,1.0
2023-03-28,15.53,15.69,15.37,15.41,329959,15.3780760869565,15.5365108695652,15.2196413043478,15.25925,333218.748627882,0.0,1.0
2023-03-29,15.65,15.7,15.48,15.61,405422,15.496902173913,15.5464130434783,15.3285652173913,15.4572934782609,409427.266739848,0.0,1.0
2023-03-30,15.57,15.955,15.49,15.74,342706,15.4176847826087,15.7989184782609,15.3384673913043,15.5860217391304,346091.679473106,0.0,1.0
2023-03-31,15.86,15.88,15.6201,15.63,474395,15.704847826087,15.724652173913,15.467294673913,15.477097826087,479081.668496157,0.0,1.0
2023-04-03,15.51,15.89,15.29,15.725,343524,15.3582717391304,15.7345543478261,15.1404239130435,15.5711684782609,346917.760702525,0.0,1.0
2023-04-04,15.3,15.46,15.17,15.36,335827,15.1503260869565,15.3087608695652,15.021597826087,15.2097391304348,339144.720087816,0.0,1.0
2023-04-05,15.2,15.28,15.0,15.28,268687,15.0513043478261,15.1305217391304,14.8532608695652,15.1305217391304,271341.427003293,0.0,1.0
2023-04-06,14.9,15.14,14.82,14.9,318837,14.7542391304348,14.9918913043478,14.6750217391304,14.7542391304348,321986.871569703,0.0,1.0
2023-04-10,15.11,15.22,14.76,14.8,875293,14.9621847826087,15.0711086956522,14.6156086956522,14.6552173913043,883940.241492865,0.0,1.0
2023-04-11,11.51,11.705,10.62,11.28,5745780,11.397402173913,11.5904945652174,10.5161086956522,11.169652173913,5802544.01756314,0.0,1.0
2023-04-12,10.6,11.44,10.58,11.42,2962862,10.4963043478261,11.3280869565217,10.4765,11.3082826086957,2992132.86498353,0.0,1.0
2023-04-13,10.73,10.98,10.42,10.64,1709309,10.6250326086957,10.8725869565217,10.3180652173913,10.5359130434783,1726195.69703622,0.0,1.0
2023-04-14,10.33,10.84,10.2402,10.84,847671,10.2289456521739,10.7339565217391,10.1400241304348,10.7339565217391,856045.356750824,0.0,1.0
2023-04-17,9.95,10.32,9.94,10.28,1494795,9.85266304347826,10.2190434782609,9.84276086956522,10.1794347826087,1509562.45883644,0.0,1.0
2023-04-18,9.8,10.18,9.79,10.05,1288707,9.70413043478261,10.0804130434783,9.69422826086956,9.9516847826087,1301438.46322722,0.0,1.0
2023-04-19,9.74,9.82,9.6,9.75,955061,9.64471739130435,9.7239347826087,9.50608695652174,9.65461956521739,964496.289791438,0.0,1.0
2023-04-20,9.45,9.68,9.415,9.62,926793,9.35755434782609,9.58530434782609,9.32289673913043,9.52589130434782,935949.023051591,0.0,1.0
2023-04-21,9.59,9.63,9.33,9.48,766007,9.4961847826087,9.53579347826087,9.23872826086956,9.38726086956522,773574.577387486,0.0,1.0
2023-04-24,9.45,9.635,9.41,9.59,774456,9.35755434782609,9.54074456521739,9.31794565217391,9.4961847826087,782107.047200878,0.0,1.0
2023-04-25,9.1,9.4521,9.09,9.36,865186,9.01097826086956,9.35963380434782,9.00107608695652,9.2684347826087,873733.391877059,0.0,1.0
2023-04-26,9.05,9.275,8.97,9.12,1044010,8.96146739130435,9.18426630434783,8.88225,9.03078260869565,1054324.03951701,0.0,1.0
2023-04-27,8.93,9.1,8.88,9.07,1143770,8.84264130434783,9.01097826086956,8.79313043478261,8.98127173913043,1155069.59385291,0.0,1.0
2023-04-28,9.12,9.17,8.95,8.96,760624,9.03078260869565,9.08029347826087,8.86244565217391,8.87234782608696,768138.397365532,0.0,1.0
2023-05-01,9.12,9.17,8.955,9.11,670504,9.03078260869565,9.08029347826087,8.86739673913043,9.02088043478261,677128.079034029,0.0,1.0
2023-05-02,8.8,9.085,8.73,9.06,958907,8.71391304347826,8.996125,8.64459782608696,8.97136956521739,968380.285400659,0.0,1.0
2023-05-03,8.72,8.97,8.66,8.72,915900,8.63469565217391,8.88225,8.57528260869565,8.63469565217391,924948.408342481,0.0,1.0
2023-05-04,8.71,8.79,8.59,8.604,651011,8.62479347826087,8.70401086956522,8.50596739130435,8.51983043478261,657442.502744237,0.0,1.0
2023-05-05,8.75,8.82,8.66,8.7,980675,8.66440217391304,8.73371739130435,8.57528260869565,8.61489130434783,990363.336992317,0.0,1.0
2023-05-08,8.62,8.79,8.6095,8.79,828092,8.53567391304348,8.70401086956522,8.52527663043478,8.70401086956522,836272.930845225,0.0,1.0
2023-05-09,8.8,8.88,7.9,8.32,2093461,8.71391304347826,8.79313043478261,7.82271739130435,8.23860869565217,2114142.83205269,0.0,1.0
2023-05-10,8.59,8.98,8.56,8.81,1263937,8.50596739130435,8.89215217391304,8.47626086956522,8.72381521739131,1276423.75411636,0.0,1.0
2023-05-11,8.26,8.59,8.25,8.59,901029,8.17919565217391,8.50596739130435,8.16929347826087,8.50596739130435,909930.493962679,0.0,1.0
2023-05-12,8.39,8.3953,8.19,8.28,929644,8.30792391304348,8.31317206521739,8.10988043478261,8.199,938828.188803512,0.0,1.0
2023-05-15,8.7,8.73,8.35,8.39,960260,8.61489130434783,8.64459782608696,8.2683152173913,8.30792391304348,969746.652030735,0.0,1.0
2023-05-16,8.58,8.73,8.4895,8.63,703834,8.4960652173913,8.64459782608696,8.40645054347826,8.54557608695652,710787.354555434,0.0,1.0
2023-05-17,8.7,8.775,8.51,8.67,692222,8.61489130434783,8.68915760869565,8.42675,8.58518478260869,699060.636663007,0.0,1.0
2023-05-18,8.7,8.76,8.51,8.63,630780,8.61489130434783,8.67430434782609,8.42675,8.54557608695652,637011.635565312,0.0,1.0
2023-05-19,8.77,8.94,8.75,8.795,848704,8.68420652173913,8.85254347826087,8.66440217391304,8.70896195652174,857088.562019759,0.0,1.0
2023-05-22,9.11,9.17,8.645,8.68,737133,9.11,9.17,8.645,8.68,737133,0.09,1.0
2023-05-23,9.13,9.23,8.968,9.01,711339,9.13,9.23,8.968,9.01,711339,0.0,1.0
2023-05-24,8.75,9.19,8.74,9.09,767773,8.75,9.19,8.74,9.09,767773,0.0,1.0
2023-05-25,8.67,9.0,8.56,8.78,792865,8.67,9.0,8.56,8.78,792865,0.0,1.0
2023-05-26,9.05,9.15,8.74,8.87,794595,9.05,9.15,8.74,8.87,794595,0.0,1.0
2023-05-30,8.81,9.24,8.8,9.09,646072,8.81,9.24,8.8,9.09,646072,0.0,1.0
2023-05-31,8.91,8.99,8.68,8.74,2474907,8.91,8.99,8.68,8.74,2474907,0.0,1.0
2023-06-01,8.72,8.84,8.565,8.83,739879,8.72,8.84,8.565,8.83,739879,0.0,1.0
2023-06-02,8.97,8.99,8.745,8.8,892929,8.97,8.99,8.745,8.8,892929,0.0,1.0
2023-06-05,8.84,8.915,8.77,8.86,670420,8.84,8.915,8.77,8.86,670420,0.0,1.0
2023-06-06,9.14,9.17,8.705,8.735,682789,9.14,9.17,8.705,8.735,682789,0.0,1.0
2023-06-07,9.38,9.61,9.12,9.17,1307947,9.38,9.61,9.12,9.17,1307947,0.0,1.0
2023-06-08,9.26,9.455,9.085,9.38,956447,9.26,9.455,9.085,9.38,956447,0.0,1.0
2023-06-09,9.42,9.5,9.27,9.31,912768,9.42,9.5,9.27,9.31,912768,0.0,1.0
2023-06-12,9.89,9.9299,9.4,9.4,1363422,9.89,9.9299,9.4,9.4,1363422,0.0,1.0
2023-06-13,10.35,10.43,9.94,9.94,1522863,10.35,10.43,9.94,9.94,1522863,0.0,1.0
2023-06-14,10.55,10.62,10.26,10.29,1745496,10.55,10.62,10.26,10.29,1745496,0.0,1.0
2023-06-15,10.91,10.94,10.5,10.53,1322753,10.91,10.94,10.5,10.53,1322753,0.0,1.0
2023-06-16,10.74,11.02,10.32,11.01,2669384,10.74,11.02,10.32,11.01,2669384,0.0,1.0
2023-06-20,10.53,10.745,10.455,10.52,726524,10.53,10.745,10.455,10.52,726524,0.0,1.0
2023-06-21,10.29,10.44,10.18,10.41,680217,10.29,10.44,10.18,10.41,680217,0.0,1.0
2023-06-22,10.13,10.305,10.08,10.29,861827,10.13,10.305,10.08,10.29,861827,0.0,1.0
2023-06-23,9.99,10.08,9.765,10.02,3541622,9.99,10.08,9.765,10.02,3541622,0.0,1.0
2023-06-26,10.03,10.22,9.94,9.94,698207,10.03,10.22,9.94,9.94,698207,0.0,1.0
2023-06-27,10.3,10.32,9.92,10.05,799697,10.3,10.32,9.92,10.05,799697,0.0,1.0
2023-06-28,10.47,10.495,10.03,10.32,655718,10.47,10.495,10.03,10.32,655718,0.0,1.0
2023-06-29,10.56,10.75,10.44,10.5,733751,10.56,10.75,10.44,10.5,733751,0.0,1.0
2023-06-30,10.53,10.7091,10.48,10.67,684742,10.53,10.7091,10.48,10.67,684742,0.0,1.0
2023-07-03,10.59,10.67,10.55,10.57,270628,10.59,10.67,10.55,10.57,270628,0.0,1.0
2023-07-05,10.57,10.59,10.41,10.52,730122,10.57,10.59,10.41,10.52,730122,0.0,1.0
2023-07-06,10.35,10.49,10.215,10.46,441910,10.35,10.49,10.215,10.46,441910,0.0,1.0
2023-07-07,10.59,10.695,10.37,10.37,502283,10.59,10.695,10.37,10.37,502283,0.0,1.0
2023-07-10,10.43,10.625,10.35,10.57,606896,10.43,10.625,10.35,10.57,606896,0.0,1.0
2023-07-11,10.44,10.5,10.18,10.42,581835,10.44,10.5,10.18,10.42,581835,0.0,1.0
2023-07-12,10.78,10.79,10.575,10.71,803397,10.78,10.79,10.575,10.71,803397,0.0,1.0
2023-07-13,10.93,10.96,10.555,10.88,690553,10.93,10.96,10.555,10.88,690553,0.0,1.0
2023-07-14,10.31,10.85,10.12,10.78,1173424,10.31,10.85,10.12,10.78,1173424,0.0,1.0
2023-07-17,10.3,10.43,10.22,10.31,550633,10.3,10.43,10.22,10.31,550633,0.0,1.0
2023-07-18,10.43,10.445,10.1,10.28,594926,10.43,10.445,10.1,10.28,594926,0.0,1.0
2023-07-19,10.22,10.6,10.21,10.46,740039,10.22,10.6,10.21,10.46,740039,0.0,1.0
2023-07-20,10.22,10.37,10.1,10.25,637784,10.22,10.37,10.1,10.25,637784,0.0,1.0
2023-07-21,10.09,10.56,10.08,10.35,572800,10.09,10.56,10.08,10.35,572800,0.0,1.0
2023-07-24,10.26,10.31,10.09,10.16,500564,10.26,10.31,10.09,10.16,500564,0.0,1.0
2023-07-25,10.16,10.34,10.085,10.28,597321,10.16,10.34,10.085,10.28,597321,0.0,1.0
2023-07-26,10.15,10.305,10.075,10.19,457556,10.15,10.305,10.075,10.19,457556,0.0,1.0
2023-07-27,9.91,10.2701,9.9,10.27,605896,9.91,10.2701,9.9,10.27,605896,0.0,1.0
2023-07-28,9.78,10.04,9.76,9.98,601034,9.78,10.04,9.76,9.98,601034,0.0,1.0
2023-07-31,9.73,9.94,9.73,9.8,700609,9.73,9.94,9.73,9.8,700609,0.0,1.0
2023-08-01,9.73,9.86,9.625,9.7,806625,9.73,9.86,9.625,9.7,806625,0.0,1.0
2023-08-02,9.39,9.64,9.37,9.63,852034,9.39,9.64,9.37,9.63,852034,0.0,1.0
2023-08-03,8.96,9.29,8.91,9.29,827015,8.96,9.29,8.91,9.29,827015,0.0,1.0
2023-08-04,9.05,9.225,8.915,8.99,1578492,9.05,9.225,8.915,8.99,1578492,0.0,1.0
2023-08-07,7.31,7.5,7.0,7.1,3628795,7.31,7.5,7.0,7.1,3628795,0.0,1.0
2023-08-08,7.58,7.65,7.0,7.25,1726096,7.58,7.65,7.0,7.25,1726096,0.0,1.0
2023-08-09,7.55,7.57,7.17,7.54,2189517,7.55,7.57,7.17,7.54,2189517,0.0,1.0
2023-08-10,7.65,7.955,7.57,7.61,1036623,7.65,7.955,7.57,7.61,1036623,0.0,1.0
2023-08-11,8.04,8.05,7.46,7.58,970481,8.04,8.05,7.46,7.58,970481,0.0,1.0
2023-08-14,8.09,8.33,7.86,8.04,794925,8.09,8.33,7.86,8.04,794925,0.0,1.0
2023-08-15,8.13,8.19,7.94,8.0,673815,8.13,8.19,7.94,8.0,673815,0.0,1.0
2023-08-16,8.09,8.2,7.905,8.1,760720,8.00153098420413,8.11032806804374,7.81855407047388,8.01142162818955,769130.909090909,0.0,1.0
2023-08-17,8.16,8.3,8.07,8.1,755664,8.07076549210207,8.20923450789794,7.98174969623329,8.01142162818955,764019.007371007,0.0,1.0
2023-08-18,8.14,8.25,7.94,7.96,664022,8.14,8.25,7.94,7.96,664022,0.09,1.0
2023-08-21,8.06,8.19,8.015,8.15,603577,8.06,8.19,8.015,8.15,603577,0.0,1.0
2023-08-22,8.17,8.3,8.06,8.13,1035897,8.17,8.3,8.06,8.13,1035897,0.0,1.0
2023-08-23,8.15,8.24,8.1,8.21,434322,8.15,8.24,8.1,8.21,434322,0.0,1.0
2023-08-24,8.13,8.17,7.99,8.13,868254,8.13,8.17,7.99,8.13,868254,0.0,1.0
2023-08-25,8.06,8.24,8.035,8.14,479772,8.06,8.24,8.035,8.14,479772,0.0,1.0
2023-08-28,8.03,8.27,7.999,8.05,614928,8.03,8.27,7.999,8.05,614928,0.0,1.0
2023-08-29,8.12,8.19,7.98,8.09,378218,8.12,8.19,7.98,8.09,378218,0.0,1.0
2023-08-30,8.43,8.46,8.09,8.1,474728,8.43,8.46,8.09,8.1,474728,0.0,1.0
2023-08-31,8.55,8.81,8.44,8.44,956132,8.55,8.81,8.44,8.44,956132,0.0,1.0
2023-09-01,8.64,8.755,8.51,8.6,620568,8.64,8.755,8.51,8.6,620568,0.0,1.0
2023-09-05,8.37,8.65,8.35,8.58,760158,8.37,8.65,8.35,8.58,760158,0.0,1.0
2023-09-06,8.35,8.61,8.29,8.31,475206,8.35,8.61,8.29,8.31,475206,0.0,1.0
2023-09-07,8.13,8.37,8.03,8.31,677126,8.13,8.37,8.03,8.31,677126,0.0,1.0
2023-09-08,8.13,8.19,8.03,8.19,559048,8.13,8.19,8.03,8.19,559048,0.0,1.0
2023-09-11,8.09,8.205,7.9516,8.17,612105,8.09,8.205,7.9516,8.17,612105,0.0,1.0
2023-09-12,8.08,8.19,8.0,8.1,905721,8.08,8.19,8.0,8.1,905721,0.0,1.0
2023-09-13,8.08,8.1,7.98,8.05,686427,8.08,8.1,7.98,8.05,686427,0.0,1.0
2023-09-14,8.09,8.24,8.09,8.11,664716,8.09,8.24,8.09,8.11,664716,0.0,1.0
2023-09-15,8.24,8.27,8.02,8.1,2318172,8.24,8.27,8.02,8.1,2318172,0.0,1.0
2023-09-18,8.21,8.37,8.08,8.23,912389,8.21,8.37,8.08,8.23,912389,0.0,1.0
2023-09-19,8.27,8.34,8.13,8.21,669234,8.27,8.34,8.13,8.21,669234,0.0,1.0
2023-09-20,8.13,8.35,8.13,8.27,468307,8.13,8.35,8.13,8.27,468307,0.0,1.0
2023-09-21,8.11,8.2,8.01,8.09,551249,8.11,8.2,8.01,8.09,551249,0.0,1.0
2023-09-22,8.26,8.31,8.04,8.14,1189619,8.26,8.31,8.04,8.14,1189619,0.0,1.0
2023-09-25,8.38,8.41,8.22,8.24,610790,8.38,8.41,8.22,8.24,610790,0.0,1.0
2023-09-26,8.08,8.36,8.07,8.33,625210,8.08,8.36,8.07,8.33,625210,0.0,1.0
2023-09-27,8.06,8.18,7.9746,8.15,626327,8.06,8.18,7.9746,8.15,626327,0.0,1.0
2023-09-28,8.22,8.315,8.03,8.09,960598,8.22,8.315,8.03,8.09,960598,0.0,1.0
2023-09-29,8.23,8.505,8.22,8.31,628570,8.23,8.505,8.22,8.31,628570,0.0,1.0
2023-10-02,8.47,8.555,8.2,8.23,680935,8.47,8.555,8.2,8.23,680935,0.0,1.0
2023-10-03,8.05,8.4,8.0,8.38,598703,8.05,8.4,8.0,8.38,598703,0.0,1.0
2023-10-04,8.09,8.12,7.84,8.05,593084,8.09,8.12,7.84,8.05,593084,0.0,1.0
2023-10-05,7.8,8.07,7.59,8.01,989684,7.8,8.07,7.59,8.01,989684,0.0,1.0
2023-10-06,7.84,7.88,7.565,7.73,932477,7.84,7.88,7.565,7.73,932477,0.0,1.0
2023-10-09,7.92,7.94,7.71,7.75,439841,7.92,7.94,7.71,7.75,439841,0.0,1.0
2023-10-10,7.8,8.02,7.725,7.88,788968,7.8,8.02,7.725,7.88,788968,0.0,1.0
2023-10-11,7.91,7.92,7.753,7.83,528079,7.91,7.92,7.753,7.83,528079,0.0,1.0
2023-10-12,7.65,7.95,7.5,7.95,1221777,7.65,7.95,7.5,7.95,1221777,0.0,1.0
2023-10-13,7.3,7.85,7.26,7.64,672146,7.3,7.85,7.26,7.64,672146,0.0,1.0
2023-10-16,7.71,7.73,7.325,7.33,847554,7.71,7.73,7.325,7.33,847554,0.0,1.0
2023-10-17,7.49,7.62,7.22,7.52,995155,7.49,7.62,7.22,7.52,995155,0.0,1.0
2023-10-18,7.04,7.4069,7.04,7.4,769775,7.04,7.4069,7.04,7.4,769775,0.0,1.0
2023-10-19,7.06,7.18,7.0,7.03,687596,7.06,7.18,7.0,7.03,687596,0.0,1.0
2023-10-20,7.21,7.27,6.995,7.08,832941,7.21,7.27,6.995,7.08,832941,0.0,1.0
2023-10-23,6.86,7.2,6.85,7.15,692522,6.86,7.2,6.85,7.15,692522,0.0,1.0
2023-10-24,6.76,6.89,6.68,6.86,747845,6.76,6.89,6.68,6.86,747845,0.0,1.0
2023-10-25,6.8,6.87,6.68,6.7,372965,6.8,6.87,6.68,6.7,372965,0.0,1.0
2023-10-26,6.63,6.87,6.5813,6.79,664071,6.63,6.87,6.5813,6.79,664071,0.0,1.0
2023-10-27,6.38,6.72,6.36,6.64,709256,6.38,6.72,6.36,6.64,709256,0.0,1.0
2023-10-30,6.31,6.59,6.28,6.43,705560,6.31,6.59,6.28,6.43,705560,0.0,1.0
2023-10-31,6.57,6.665,6.345,6.36,588799,6.57,6.665,6.345,6.36,588799,0.0,1.0
2023-11-01,6.72,6.77,6.47,6.54,723854,6.72,6.77,6.47,6.54,723854,0.0,1.0
2023-11-02,7.01,7.02,6.73,6.88,741951,7.01,7.02,6.73,6.88,741951,0.0,1.0
2023-11-03,7.29,7.37,7.13,7.18,904822,7.29,7.37,7.13,7.18,904822,0.0,1.0
2023-11-06,7.33,7.435,7.215,7.34,778490,7.33,7.435,7.215,7.34,778490,0.0,1.0
2023-11-07,5.39,5.625,5.0801,5.32,4546047,5.39,5.625,5.0801,5.32,4546047,0.0,1.0
2023-11-08,5.28,5.59,5.26,5.36,1396313,5.28,5.59,5.26,5.36,1396313,0.0,1.0
2023-11-09,5.01,5.36,4.99,5.31,1794127,5.01,5.36,4.99,5.31,1794127,0.0,1.0
2023-11-10,5.43,5.47,4.91,5.01,1283434,5.43,5.47,4.91,5.01,1283434,0.0,1.0
2023-11-13,5.47,5.53,5.225,5.36,927769,5.47,5.53,5.225,5.36,927769,0.0,1.0
2023-11-14,5.53,5.77,5.43,5.61,1267102,5.53,5.77,5.43,5.61,1267102,0.0,1.0
2023-11-15,5.51,5.675,5.46,5.52,1076106,5.51,5.675,5.46,5.52,1076106,0.0,1.0
2023-11-16,5.37,5.48,5.21,5.45,847631,5.37,5.48,5.21,5.45,847631,0.0,1.0
2023-11-17,5.55,5.61,5.36,5.4,839508,5.55,5.61,5.36,5.4,839508,0.0,1.0
2023-11-20,5.62,5.66,5.29,5.31,955666,5.62,5.66,5.29,5.31,955666,0.0,1.0
2023-11-21,5.36,5.615,5.35,5.55,959090,5.36,5.615,5.35,5.55,959090,0.0,1.0
2023-11-22,5.39,5.56,5.33,5.38,755748,5.39,5.56,5.33,5.38,755748,0.0,1.0
2023-11-24,5.41,5.44,5.33,5.41,271139,5.41,5.44,5.33,5.41,271139,0.0,1.0
2023-11-27,5.3,5.35,5.205,5.35,1494102,5.3,5.35,5.205,5.35,1494102,0.0,1.0
2023-11-28,5.35,5.465,5.145,5.31,1149984,5.35,5.465,5.145,5.31,1149984,0.0,1.0
2023-11-29,5.39,5.61,5.35,5.4,1198836,5.39,5.61,5.35,5.4,1198836,0.0,1.0
2023-11-30,5.23,5.49,5.205,5.45,1217491,5.23,5.49,5.205,5.45,1217491,0.0,1.0
2023-12-01,5.52,5.575,5.195,5.2,1131153,5.52,5.575,5.195,5.2,1131153,0.0,1.0
2023-12-04,6.1,6.17,5.53,5.54,1677592,6.1,6.17,5.53,5.54,1677592,0.0,1.0
2023-12-05,6.04,6.23,5.985,6.08,811435,6.04,6.23,5.985,6.08,811435,0.0,1.0
2023-12-06,6.08,6.29,6.06,6.13,1044174,6.08,6.29,6.06,6.13,1044174,0.0,1.0
2023-12-07,6.13,6.25,6.0304,6.14,693325,6.13,6.25,6.0304,6.14,693325,0.0,1.0
2023-12-08,6.11,6.24,6.03,6.11,1393955,6.11,6.24,6.03,6.11,1393955,0.0,1.0
2023-12-11,6.23,6.33,6.1,6.17,1417674,6.23,6.33,6.1,6.17,1417674,0.0,1.0
2023-12-12,6.2,6.29,5.99,6.29,772303,6.2,6.29,5.99,6.29,772303,0.0,1.0
2023-12-13,6.55,6.59,6.13,6.2,1885749,6.55,6.59,6.13,6.2,1885749,0.0,1.0
2023-12-14,7.09,7.155,6.71,6.75,1604541,7.09,7.155,6.71,6.75,1604541,0.0,1.0
2023-12-15,7.1,7.33,7.025,7.13,4134115,7.1,7.33,7.025,7.13,4134115,0.0,1.0
2023-12-18,6.92,7.16,6.8301,7.16,1182221,6.92,7.16,6.8301,7.16,1182221,0.0,1.0
2023-12-19,7.04,7.12,6.95,6.98,1032442,7.04,7.12,6.95,6.98,1032442,0.0,1.0
2023-12-20,6.92,7.205,6.91,7.04,830593,6.92,7.205,6.91,7.04,830593,0.0,1.0
2023-12-21,7.07,7.1,6.875,6.98,750896,7.07,7.1,6.875,6.98,750896,0.0,1.0
2023-12-22,7.15,7.24,7.06,7.16,447259,7.15,7.24,7.06,7.16,447259,0.0,1.0
2023-12-26,7.33,7.37,7.13,7.15,389065,7.33,7.37,7.13,7.15,389065,0.0,1.0
2023-12-27,7.3,7.42,7.21,7.37,597709,7.3,7.42,7.21,7.37,597709,0.0,1.0
2023-12-28,7.4,7.44,7.28,7.28,539499,7.4,7.44,7.28,7.28,539499,0.0,1.0
2023-12-29,7.34,7.41,7.235,7.4,517509,7.34,7.41,7.235,7.4,517509,0.0,1.0
2024-01-02,7.43,7.661,7.25,7.33,921840,7.43,7.661,7.25,7.33,921840,0.0,1.0
2024-01-03,7.14,7.36,7.09,7.36,668663,7.14,7.36,7.09,7.36,668663,0.0,1.0
2024-01-04,7.22,7.235,7.03,7.17,600838,7.22,7.235,7.03,7.17,600838,0.0,1.0
2024-01-05,7.16,7.25,7.09,7.15,656367,7.16,7.25,7.09,7.15,656367,0.0,1.0
2024-01-08,7.39,7.42,7.11,7.15,467229,7.39,7.42,7.11,7.15,467229,0.0,1.0
2024-01-09,7.3,7.355,7.21,7.27,1051462,7.3,7.355,7.21,7.27,1051462,0.0,1.0
2024-01-10,7.41,7.41,7.19,7.3,477202,7.41,7.41,7.19,7.3,477202,0.0,1.0
2024-01-11,7.2,7.405,7.14,7.36,552054,7.2,7.405,7.14,7.36,552054,0.0,1.0
2024-01-12,7.14,7.425,7.11,7.31,526694,7.14,7.425,7.11,7.31,526694,0.0,1.0
2024-01-16,7.29,7.32,7.05,7.05,734435,7.29,7.32,7.05,7.05,734435,0.0,1.0
2024-01-17,6.96,7.17,6.865,7.14,708509,6.96,7.17,6.865,7.14,708509,0.0,1.0
2024-01-18,7.04,7.11,6.87,7.05,505480,7.04,7.11,6.87,7.05,505480,0.0,1.0
2024-01-19,7.03,7.08,6.89,7.08,366971,7.03,7.08,6.89,7.08,366971,0.0,1.0
2024-01-22,7.12,7.21,7.015,7.1,892105,7.12,7.21,7.015,7.1,892105,0.0,1.0
2024-01-23,7.03,7.22,6.765,7.21,735239,7.03,7.22,6.765,7.21,735239,0.0,1.0
2024-01-24,6.91,7.12,6.875,7.1,516686,6.91,7.12,6.875,7.1,516686,0.0,1.0
2024-01-25,7.06,7.12,6.97,7.1,452249,7.06,7.12,6.97,7.1,452249,0.0,1.0
2024-01-26,6.95,7.18,6.945,7.12,262179,6.95,7.18,6.945,7.12,262179,0.0,1.0
2024-01-29,7.2,7.21,6.9,6.91,414913,7.2,7.21,6.9,6.91,414913,0.0,1.0
2024-01-30,6.43,7.065,6.41,7.0,956157,6.43,7.065,6.41,7.0,956157,0.0,1.0
2024-01-31,6.265,6.56,6.25,6.46,986274,6.265,6.56,6.25,6.46,986274,0.0,1.0
2024-02-01,6.7,6.7298,6.26,6.26,1019403,6.7,6.7298,6.26,6.26,1019403,0.0,1.0
2024-02-02,6.7,6.755,6.53,6.59,663221,6.7,6.755,6.53,6.59,663221,0.0,1.0
2024-02-05,6.57,6.67,6.53,6.6,601629,6.57,6.67,6.53,6.6,601629,0.0,1.0
2024-02-06,6.56,6.62,6.53,6.56,578261,6.56,6.62,6.53,6.56,578261,0.0,1.0
2024-02-07,6.38,6.59,6.35,6.59,578793,6.38,6.59,6.35,6.59,578793,0.0,1.0
2024-02-08,6.4,6.535,6.25,6.4,760244,6.4,6.535,6.25,6.4,760244,0.0,1.0
2024-02-09,6.35,6.43,6.11,6.4,1090042,6.35,6.43,6.11,6.4,1090042,0.0,1.0
2024-02-12,6.8,6.83,6.42,6.49,977774,6.8,6.83,6.42,6.49,977774,0.0,1.0
2024-02-13,6.2,6.67,6.14,6.58,745488,6.2,6.67,6.14,6.58,745488,0.0,1.0
2024-02-14,6.43,6.495,6.195,6.27,558150,6.43,6.495,6.195,6.27,558150,0.0,1.0
2024-02-15,6.57,6.635,6.39,6.48,749303,6.57,6.635,6.39,6.48,749303,0.0,1.0
2024-02-16,6.47,6.58,6.455,6.47,530102,6.47,6.58,6.455,6.47,530102,0.0,1.0
2024-02-20,6.36,6.405,6.24,6.34,554000,6.36,6.405,6.24,6.34,554000,0.0,1.0
2024-02-21,6.14,6.33,6.01,6.31,671452,6.14,6.33,6.01,6.31,671452,0.0,1.0
2024-02-22,6.17,6.25,6.06,6.13,613979,6.17,6.25,6.06,6.13,613979,0.0,1.0
2024-02-23,6.11,6.175,6.05,6.16,711315,6.11,6.175,6.05,6.16,711315,0.0,1.0
2024-02-26,6.31,6.33,6.05,6.05,1002364,6.31,6.33,6.05,6.05,1002364,0.0,1.0
2024-02-27,6.24,6.605,5.78,6.13,1191322,6.24,6.605,5.78,6.13,1191322,0.0,1.0
2024-02-28,5.91,6.13,5.9,6.13,1046141,5.91,6.13,5.9,6.13,1046141,0.0,1.0
2024-02-29,5.69,6.09,5.655,6.07,1947055,5.69,6.09,5.655,6.07,1947055,0.0,1.0
2024-03-01,5.81,5.84,5.425,5.63,1443208,5.81,5.84,5.425,5.63,1443208,0.0,1.0
2024-03-04,6.05,6.15,5.75,5.84,1038595,6.05,6.15,5.75,5.84,1038595,0.0,1.0
2024-03-05,6.01,6.185,5.755,5.98,817351,6.01,6.185,5.755,5.98,817351,0.0,1.0
2024-03-06,6.2,6.285,6.0,6.09,491128,6.2,6.285,6.0,6.09,491128,0.0,1.0
2024-03-07,6.31,6.3501,6.165,6.24,629993,6.31,6.3501,6.165,6.24,629993,0.0,1.0
2024-03-08,6.11,6.485,6.1,6.36,549666,6.11,6.485,6.1,6.36,549666,0.0,1.0
2024-03-11,6.08,6.18,6.04,6.06,463110,6.08,6.18,6.04,6.06,463110,0.0,1.0
2024-03-12,5.89,6.17,5.87,6.1,577961,5.89,6.17,5.87,6.1,577961,0.0,1.0
2024-03-13,5.55,5.85,5.54,5.84,962937,5.55,5.85,5.54,5.84,962937,0.0,1.0
2024-03-14,5.44,5.62,5.35,5.5,954586,5.44,5.62,5.35,5.5,954586,0.0,1.0
2024-03-15,5.57,5.61,5.425,5.45,1918671,5.57,5.61,5.425,5.45,1918671,0.0,1.0
2024-03-18,5.33,5.58,5.32,5.47,1157276,5.33,5.58,5.32,5.47,1157276,0.0,1.0
2024-03-19,5.41,5.42,5.21,5.3,913219,5.41,5.42,5.21,5.3,913219,0.0,1.0
2024-03-20,5.45,5.47,5.255,5.37,694435,5.45,5.47,5.255,5.37,694435,0.0,1.0
2024-03-21,5.46,5.58,5.41,5.5,772717,5.46,5.58,5.41,5.5,772717,0.0,1.0
2024-03-22,5.33,5.48,5.265,5.46,622073,5.33,5.48,5.265,5.46,622073,0.0,1.0
2024-03-25,5.31,5.38,5.245,5.32,480245,5.31,5.38,5.245,5.32,480245,0.0,1.0
2024-03-26,5.2,5.35,5.19,5.35,595761,5.2,5.35,5.19,5.35,595761,0.0,1.0
2024-03-27,5.32,5.35,5.25,5.28,465326,5.32,5.35,5.25,5.28,465326,0.0,1.0
2024-03-28,5.44,5.49,5.32,5.32,662621,5.44,5.49,5.32,5.32,662621,0.0,1.0
2024-04-01,5.5,5.695,5.4,5.47,610145,5.5,5.695,5.4,5.47,610145,0.0,1.0
2024-04-02,5.22,5.46,5.2,5.45,633815,5.22,5.46,5.2,5.45,633815,0.0,1.0
2024-04-03,5.34,5.35,5.145,5.22,591695,5.34,5.35,5.145,5.22,591695,0.0,1.0
2024-04-04,5.13,5.555,5.12,5.38,815512,5.13,5.555,5.12,5.38,815512,0.0,1.0
2024-04-05,5.03,5.1496,5.02,5.12,678748,5.03,5.1496,5.02,5.12,678748,0.0,1.0
2024-04-08,5.05,5.0902,4.985,5.08,652749,5.05,5.0902,4.985,5.08,652749,0.0,1.0
2024-04-09,5.13,5.255,5.05,5.08,643973,5.13,5.255,5.05,5.08,643973,0.0,1.0
2024-04-10,4.94,5.05,4.855,5.0,995762,4.94,5.05,4.855,5.0,995762,0.0,1.0
2024-04-11,4.95,5.03,4.875,4.95,583308,4.95,5.03,4.875,4.95,583308,0.0,1.0
2024-04-12,4.72,4.93,4.7,4.91,800139,4.72,4.93,4.7,4.91,800139,0.0,1.0
2024-04-15,4.68,4.82,4.61,4.74,1095550,4.68,4.82,4.61,4.74,1095550,0.0,1.0
2024-04-16,4.63,4.73,4.61,4.62,728110,4.63,4.73,4.61,4.62,728110,0.0,1.0
2024-04-17,4.65,4.82,4.6362,4.65,577342,4.65,4.82,4.6362,4.65,577342,0.0,1.0
2024-04-18,4.73,4.79,4.595,4.63,529558,4.73,4.79,4.595,4.63,529558,0.0,1.0
2024-04-19,4.69,4.82,4.64,4.69,666614,4.69,4.82,4.64,4.69,666614,0.0,1.0
2024-04-22,4.74,4.77,4.68,4.7,440338,4.74,4.77,4.68,4.7,440338,0.0,1.0
2024-04-23,4.78,4.855,4.671,4.71,575596,4.78,4.855,4.671,4.71,575596,0.0,1.0
2024-04-24,4.75,4.81,4.705,4.75,478559,4.75,4.81,4.705,4.75,478559,0.0,1.0
2024-04-25,4.57,4.72,4.53,4.72,483612,4.57,4.72,4.53,4.72,483612,0.0,1.0
2024-04-26,4.43,4.6,4.425,4.6,532378,4.43,4.6,4.425,4.6,532378,0.0,1.0
2024-04-29,4.54,4.59,4.46,4.46,431937,4.54,4.59,4.46,4.46,431937,0.0,1.0
2024-04-30,4.38,4.5,4.35,4.47,619953,4.38,4.5,4.35,4.47,619953,0.0,1.0
2024-05-01,4.53,4.65,4.34,4.36,524494,4.53,4.65,4.34,4.36,524494,0.0,1.0
2024-05-02,4.62,4.62,4.54,4.54,482861,4.62,4.62,4.54,4.54,482861,0.0,1.0
2024-05-03,4.74,4.93,4.645,4.68,514432,4.74,4.93,4.645,4.68,514432,0.0,1.0
2024-05-06,4.71,4.805,4.67,4.71,733395,4.71,4.805,4.67,4.71,733395,0.0,1.0
2024-05-07,5.39,5.73,4.76,5.09,2913452,5.39,5.73,4.76,5.09,2913452,0.0,1.0
2024-05-08,5.47,5.71,5.38,5.4,1096298,5.47,5.71,5.38,5.4,1096298,0.0,1.0
2024-05-09,5.37,5.49,5.335,5.45,754543,5.37,5.49,5.335,5.45,754543,0.0,1.0
2024-05-10,5.46,5.495,5.26,5.41,715284,5.46,5.495,5.26,5.41,715284,0.0,1.0
2024-05-13,5.54,5.66,5.495,5.52,903205,5.54,5.66,5.495,5.52,903205,0.0,1.0
2024-05-14,5.83,5.85,5.59,5.59,709394,5.83,5.85,5.59,5.59,709394,0.0,1.0
2024-05-15,5.38,5.865,5.34,5.85,1182575,5.38,5.865,5.34,5.85,1182575,0.0,1.0
2024-05-16,5.37,5.51,5.315,5.4,586083,5.37,5.51,5.315,5.4,586083,0.0,1.0
2024-05-17,5.27,5.39,5.145,5.38,737122,5.27,5.39,5.145,5.38,737122,0.0,1.0
2024-05-20,5.27,5.446,5.2101,5.25,606142,5.27,5.446,5.2101,5.25,606142,0.0,1.0
2024-05-21,5.34,5.345,5.19,5.26,426673,5.34,5.345,5.19,5.26,426673,0.0,1.0
2024-05-22,5.33,5.405,5.295,5.35,565733,5.33,5.405,5.295,5.35,565733,0.0,1.0
2024-05-23,5.22,5.32,5.12,5.32,785837,5.22,5.32,5.12,5.32,785837,0.0,1.0
2024-05-24,5.27,5.305,5.17,5.23,530832,5.27,5.305,5.17,5.23,530832,0.0,1.0
2024-05-28,5.66,5.71,5.25,5.33,865248,5.66,5.71,5.25,5.33,865248,0.0,1.0
2024-05-29,5.55,5.61,5.385,5.54,792683,5.55,5.61,5.385,5.54,792683,0.0,1.0
2024-05-30,5.57,5.64,5.4409,5.64,653025,5.57,5.64,5.4409,5.64,653025,0.0,1.0
2024-05-31,5.55,5.66,5.48,5.61,2494934,5.55,5.66,5.48,5.61,2494934,0.0,1.0
2024-06-03,5.6,5.625,5.365,5.57,696642,5.6,5.625,5.365,5.57,696642,0.0,1.0
2024-06-04,5.41,5.57,5.345,5.57,806150,5.41,5.57,5.345,5.57,806150,0.0,1.0
2024-06-05,5.35,5.63,5.325,5.48,665187,5.35,5.63,5.325,5.48,665187,0.0,1.0
2024-06-06,5.32,5.405,5.25,5.28,1369278,5.32,5.405,5.25,5.28,1369278,0.0,1.0
2024-06-07,5.34,5.39,5.25,5.27,1530743,5.34,5.39,5.25,5.27,1530743,0.0,1.0
2024-06-10,5.04,5.17,4.64,5.17,4664184,5.04,5.17,4.64,5.17,4664184,0.0,1.0
2024-06-11,5.12,5.12,4.905,5.0,1638935,5.12,5.12,4.905,5.0,1638935,0.0,1.0
2024-06-12,5.22,5.435,5.2,5.28,1264326,5.22,5.435,5.2,5.28,1264326,0.0,1.0
2024-06-13,5.07,5.25,5.035,5.23,1723228,5.07,5.25,5.035,5.23,1723228,0.0,1.0
2024-06-14,5.03,5.04,4.89,5.0,1186745,5.03,5.04,4.89,5.0,1186745,0.0,1.0
2024-06-17,4.93,5.06,4.72,5.0,1511844,4.93,5.06,4.72,5.0,1511844,0.0,1.0
2024-06-18,4.97,5.0,4.85,4.96,1236360,4.97,5.0,4.85,4.96,1236360,0.0,1.0
2024-06-20,5.2,5.21,4.92,4.97,1548999,5.2,5.21,4.92,4.97,1548999,0.0,1.0
2024-06-21,5.29,5.69,5.21,5.21,15360452,5.29,5.69,5.21,5.21,15360452,0.0,1.0
2024-06-24,5.13,5.47,5.06,5.35,1487022,5.13,5.47,5.06,5.35,1487022,0.0,1.0
2024-06-25,4.92,5.15,4.87,5.1,1896044,4.92,5.15,4.87,5.1,1896044,0.0,1.0
2024-06-26,4.82,4.97,4.815,4.89,1440034,4.82,4.97,4.815,4.89,1440034,0.0,1.0
2024-06-27,4.99,5.0,4.77,4.86,1001998,4.99,5.0,4.77,4.86,1001998,0.0,1.0
2024-06-28,5.26,5.395,5.05,5.05,2458228,5.26,5.395,5.05,5.05,2458228,0.0,1.0
2024-07-01,5.12,5.35,5.1,5.28,1212348,5.12,5.35,5.1,5.28,1212348,0.0,1.0
2024-07-02,5.13,5.14,5.02,5.12,571623,5.13,5.14,5.02,5.12,571623,0.0,1.0
2024-07-03,5.12,5.15,5.07,5.13,443793,5.12,5.15,5.07,5.13,443793,0.0,1.0
2024-07-05,5.19,5.205,5.079,5.17,573123,5.19,5.205,5.079,5.17,573123,0.0,1.0
2024-07-08,5.23,5.4,5.21,5.26,548175,5.23,5.4,5.21,5.26,548175,0.0,1.0
2024-07-09,5.2,5.235,5.11,5.19,549407,5.2,5.235,5.11,5.19,549407,0.0,1.0
2024-07-10,5.24,5.27,5.1,5.23,404359,5.24,5.27,5.1,5.23,404359,0.0,1.0
2024-07-11,5.5,5.51,5.29,5.29,640811,5.5,5.51,5.29,5.29,640811,0.0,1.0
2024-07-12,5.78,5.845,5.5027,5.55,668674,5.78,5.845,5.5027,5.55,668674,0.0,1.0
2024-07-15,5.9,5.94,5.685,5.81,634471,5.9,5.94,5.685,5.81,634471,0.0,1.0
2024-07-16,6.23,6.23,5.975,6.01,1311051,6.23,6.23,5.975,6.01,1311051,0.0,1.0
2024-07-17,6.35,6.435,6.09,6.16,900736,6.35,6.435,6.09,6.16,900736,0.0,1.0
2024-07-18,6.2,6.49,6.195,6.32,963465,6.2,6.49,6.195,6.32,963465,0.0,1.0
2024-07-19,6.23,6.275,6.075,6.2,490881,6.23,6.275,6.075,6.2,490881,0.0,1.0
2024-07-22,6.17,6.27,5.925,6.22,675406,6.17,6.27,5.925,6.22,675406,0.0,1.0
2024-07-23,6.09,6.15,5.99,6.09,544613,6.09,6.15,5.99,6.09,544613,0.0,1.0
2024-07-24,6.13,6.175,5.97,6.04,487401,6.13,6.175,5.97,6.04,487401,0.0,1.0
2024-07-25,6.13,6.32,6.095,6.15,700781,6.13,6.32,6.095,6.15,700781,0.0,1.0
2024-07-26,6.48,6.53,6.13,6.26,884757,6.48,6.53,6.13,6.26,884757,0.0,1.0
2024-07-29,6.44,6.505,6.32,6.48,552424,6.44,6.505,6.32,6.48,552424,0.0,1.0
2024-07-30,6.73,6.77,6.45,6.5,891803,6.73,6.77,6.45,6.5,891803,0.0,1.0
2024-07-31,6.77,6.9197,6.585,6.76,931639,6.77,6.9197,6.585,6.76,931639,0.0,1.0
2024-08-01,6.42,6.7999,6.32,6.76,615831,6.42,6.7999,6.32,6.76,615831,0.0,1.0
2024-08-02,6.08,6.24,5.92,6.22,776939,6.08,6.24,5.92,6.22,776939,0.0,1.0
2024-08-05,5.76,5.875,5.61,5.78,807826,5.76,5.875,5.61,5.78,807826,0.0,1.0
2024-08-06,4.68,5.485,4.62,5.32,2329922,4.68,5.485,4.62,5.32,2329922,0.0,1.0
2024-08-07,4.7,4.965,4.63,4.73,1227339,4.7,4.965,4.63,4.73,1227339,0.0,1.0
2024-08-08,4.9,4.93,4.73,4.77,835173,4.9,4.93,4.73,4.77,835173,0.0,1.0
2024-08-09,4.78,4.92,4.715,4.89,649933,4.78,4.92,4.715,4.89,649933,0.0,1.0
2024-08-12,4.71,4.83,4.665,4.83,382943,4.71,4.83,4.665,4.83,382943,0.0,1.0
2024-08-13,4.87,4.91,4.71,4.72,503365,4.87,4.91,4.71,4.72,503365,0.0,1.0
2024-08-14,4.75,4.87,4.725,4.86,415394,4.75,4.87,4.725,4.86,415394,0.0,1.0
2024-08-15,5.15,5.17,4.9,4.94,595058,5.15,5.17,4.9,4.94,595058,0.0,1.0
2024-08-16,5.32,5.39,5.16,5.16,509094,5.32,5.39,5.16,5.16,509094,0.0,1.0
2024-08-19,5.43,5.54,5.32,5.37,615922,5.43,5.54,5.32,5.37,615922,0.0,1.0
2024-08-20,5.42,5.445,5.325,5.43,299293,5.42,5.445,5.325,5.43,299293,0.0,1.0
2024-08-21,5.44,5.49,5.33,5.41,317657,5.44,5.49,5.33,5.41,317657,0.0,1.0
2024-08-22,5.29,5.41,5.28,5.39,293966,5.29,5.41,5.28,5.39,293966,0.0,1.0
2024-08-23,5.59,5.6,5.34,5.36,425944,5.59,5.6,5.34,5.36,425944,0.0,1.0
2024-08-26,5.51,5.595,5.454,5.53,396880,5.51,5.595,5.454,5.53,396880,0.0,1.0
2024-08-27,5.35,5.48,5.345,5.48,235369,5.35,5.48,5.345,5.48,235369,0.0,1.0
2024-08-28,5.39,5.435,5.31,5.33,252912,5.39,5.435,5.31,5.33,252912,0.0,1.0
2024-08-29,5.73,5.865,5.36,5.43,499524,5.73,5.865,5.36,5.43,499524,0.0,1.0
2024-08-30,5.58,5.73,5.52,5.73,461804,5.58,5.73,5.52,5.73,461804,0.0,1.0
2024-09-03,5.39,5.61,5.39,5.56,307157,5.39,5.61,5.39,5.56,307157,0.0,1.0
2024-09-04,5.21,5.4,5.2,5.38,416465,5.21,5.4,5.2,5.38,416465,0.0,1.0
2024-09-05,5.19,5.27,5.09,5.22,390307,5.19,5.27,5.09,5.22,390307,0.0,1.0
2024-09-06,5.05,5.21,5.02,5.2,412944,5.05,5.21,5.02,5.2,412944,0.0,1.0
2024-09-09,5.03,5.17,5.0,5.03,272897,5.03,5.17,5.0,5.03,272897,0.0,1.0
2024-09-10,4.99,5.02,4.925,5.02,356110,4.99,5.02,4.925,5.02,356110,0.0,1.0
2024-09-11,5.18,5.19,4.965,5.0,420815,5.18,5.19,4.965,5.0,420815,0.0,1.0
2024-09-12,5.25,5.335,5.115,5.2,299980,5.25,5.335,5.115,5.2,299980,0.0,1.0
2024-09-13,5.44,5.47,5.35,5.36,578469,5.44,5.47,5.35,5.36,578469,0.0,1.0
2024-09-16,5.43,5.47,5.26,5.46,322654,5.43,5.47,5.26,5.46,322654,0.0,1.0
2024-09-17,5.6,5.9,5.42,5.43,758336,5.6,5.9,5.42,5.43,758336,0.0,1.0
2024-09-18,5.5,5.83,5.49,5.61,629138,5.5,5.83,5.49,5.61,629138,0.0,1.0
2024-09-19,5.84,5.9,5.575,5.69,643431,5.84,5.9,5.575,5.69,643431,0.0,1.0
2024-09-20,5.74,5.88,5.65,5.65,1220298,5.74,5.88,5.65,5.65,1220298,0.0,1.0
2024-09-23,5.62,5.93,5.595,5.79,264953,5.62,5.93,5.595,5.79,264953,0.0,1.0
2024-09-24,6.02,6.0475,5.63,5.63,549259,6.02,6.0475,5.63,5.63,549259,0.0,1.0
2024-09-25,5.79,6.01,5.745,6.01,476178,5.79,6.01,5.745,6.01,476178,0.0,1.0
2024-09-26,5.92,6.05,5.89,5.92,447904,5.92,6.05,5.89,5.92,447904,0.0,1.0
2024-09-27,5.91,6.085,5.87,6.03,282960,5.91,6.085,5.87,6.03,282960,0.0,1.0
2024-09-30,5.93,5.95,5.8401,5.85,268570,5.93,5.95,5.8401,5.85,268570,0.0,1.0
2024-10-01,5.86,5.9,5.695,5.89,529492,5.86,5.9,5.695,5.89,529492,0.0,1.0
2024-10-02,5.95,5.97,5.8105,5.82,185919,5.95,5.97,5.8105,5.82,185919,0.0,1.0
2024-10-03,5.85,5.905,5.725,5.89,325230,5.85,5.905,5.725,5.89,325230,0.0,1.0
2024-10-04,5.88,6.095,5.81,5.98,376990,5.88,6.095,5.81,5.98,376990,0.0,1.0
2024-10-07,5.78,5.915,5.67,5.83,232879,5.78,5.915,5.67,5.83,232879,0.0,1.0
2024-10-08,5.8,5.83,5.69,5.81,953402,5.8,5.83,5.69,5.81,953402,0.0,1.0
2024-10-09,5.84,5.915,5.73,5.78,526226,5.84,5.915,5.73,5.78,526226,0.0,1.0
2024-10-10,5.75,5.82,5.68,5.8,317245,5.75,5.82,5.68,5.8,317245,0.0,1.0
2024-10-11,5.91,5.93,5.76,5.76,264651,5.91,5.93,5.76,5.76,264651,0.0,1.0
2024-10-14,5.95,5.97,5.825,5.93,282023,5.95,5.97,5.825,5.93,282023,0.0,1.0
2024-10-15,6.12,6.2,5.92,6.01,671947,6.12,6.2,5.92,6.01,671947,0.0,1.0
2024-10-16,6.16,6.27,6.13,6.15,439274,6.16,6.27,6.13,6.15,439274,0.0,1.0
2024-10-17,6.31,6.33,6.145,6.18,414104,6.31,6.33,6.145,6.18,414104,0.0,1.0
2024-10-18,6.32,6.49,6.285,6.33,428778,6.32,6.49,6.285,6.33,428778,0.0,1.0
2024-10-21,6.26,6.36,6.22,6.32,309044,6.26,6.36,6.22,6.32,309044,0.0,1.0
2024-10-22,6.29,6.37,6.165,6.24,387702,6.29,6.37,6.165,6.24,387702,0.0,1.0
2024-10-23,6.11,6.3,6.045,6.23,278872,6.11,6.3,6.045,6.23,278872,0.0,1.0
2024-10-24,6.18,6.29,6.0828,6.2,294555,6.18,6.29,6.0828,6.2,294555,0.0,1.0
2024-10-25,6.29,6.42,6.22,6.23,327864,6.29,6.42,6.22,6.23,327864,0.0,1.0
2024-10-28,6.36,6.45,6.33,6.36,250687,6.36,6.45,6.33,6.36,250687,0.0,1.0
2024-10-29,6.45,6.46,6.335,6.38,649982,6.45,6.46,6.335,6.38,649982,0.0,1.0
2024-10-30,6.38,6.49,6.355,6.42,348951,6.38,6.49,6.355,6.42,348951,0.0,1.0
2024-10-31,6.075,6.41,6.07,6.41,287284,6.075,6.41,6.07,6.41,287284,0.0,1.0
2024-11-01,6.18,6.375,6.14,6.16,413632,6.18,6.375,6.14,6.16,413632,0.0,1.0
2024-11-04,6.2,6.4,6.175,6.18,334794,6.2,6.4,6.175,6.18,334794,0.0,1.0
2024-11-05,6.19,6.38,6.02,6.17,581147,6.19,6.38,6.02,6.17,581147,0.0,1.0
2024-11-06,6.33,6.61,6.27,6.49,1289671,6.33,6.61,6.27,6.49,1289671,0.0,1.0
2024-11-07,7.55,7.58,6.185,6.25,1982709,7.55,7.58,6.185,6.25,1982709,0.0,1.0
2024-11-08,8.08,8.16,7.73,7.8,1833964,8.08,8.16,7.73,7.8,1833964,0.0,1.0
2024-11-11,8.17,8.26,7.98,8.15,1000204,8.17,8.26,7.98,8.15,1000204,0.0,1.0
2024-11-12,8.07,8.2,7.8906,7.92,1040241,8.07,8.2,7.8906,7.92,1040241,0.0,1.0
2024-11-13,7.99,8.29,7.98,8.1,837374,7.99,8.29,7.98,8.1,837374,0.0,1.0
2024-11-14,7.97,8.1,7.89,8.07,794002,7.97,8.1,7.89,8.07,794002,0.0,1.0
2024-11-15,7.75,8.02,7.6312,8.01,540336,7.75,8.02,7.6312,8.01,540336,0.0,1.0
2024-11-18,7.73,7.9099,7.63,7.75,686229,7.73,7.9099,7.63,7.75,686229,0.0,1.0
2024-11-19,7.92,7.92,7.575,7.61,464999,7.92,7.92,7.575,7.61,464999,0.0,1.0
2024-11-20,7.73,7.93,7.605,7.89,756582,7.73,7.93,7.605,7.89,756582,0.0,1.0
2024-11-21,8.16,8.225,7.78,7.85,904870,8.16,8.225,7.78,7.85,904870,0.0,1.0
2024-11-22,8.62,8.72,8.165,8.23,1253381,8.62,8.72,8.165,8.23,1253381,0.0,1.0
2024-11-25,8.68,9.05,8.62,8.69,748077,8.68,9.05,8.62,8.69,748077,0.0,1.0
2024-11-26,8.57,8.715,8.35,8.62,822532,8.57,8.715,8.35,8.62,822532,0.0,1.0
2024-11-27,8.39,8.67,8.265,8.63,590669,8.39,8.67,8.265,8.63,590669,0.0,1.0
2024-11-29,8.5,8.54,8.37,8.54,195369,8.5,8.54,8.37,8.54,195369,0.0,1.0
2024-12-02,8.65,8.65,8.28,8.58,482502,8.65,8.65,8.28,8.58,482502,0.0,1.0
2024-12-03,8.63,8.77,8.5215,8.64,481604,8.63,8.77,8.5215,8.64,481604,0.0,1.0
2024-12-04,8.77,8.83,8.59,8.67,476288,8.77,8.83,8.59,8.67,476288,0.0,1.0
2024-12-05,8.4,8.82,8.39,8.77,441359,8.4,8.82,8.39,8.77,441359,0.0,1.0
2024-12-06,8.43,8.525,8.28,8.47,316450,8.43,8.525,8.28,8.47,316450,0.0,1.0
2024-12-09,8.58,8.74,8.48,8.54,509965,8.58,8.74,8.48,8.54,509965,0.0,1.0
2024-12-10,8.56,8.72,8.33,8.6,470591,8.56,8.72,8.33,8.6,470591,0.0,1.0
2024-12-11,8.67,8.82,8.42,8.63,451971,8.67,8.82,8.42,8.63,451971,0.0,1.0
2024-12-12,8.86,9.2101,8.73,8.9,775500,8.86,9.2101,8.73,8.9,775500,0.0,1.0
2024-12-13,8.54,8.8,8.472,8.65,641759,8.54,8.8,8.472,8.65,641759,0.0,1.0
2024-12-16,8.61,8.785,8.3001,8.49,811005,8.61,8.785,8.3001,8.49,811005,0.0,1.0
2024-12-17,8.4,8.58,8.32,8.53,375422,8.4,8.58,8.32,8.53,375422,0.0,1.0
2024-12-18,8.12,8.865,8.025,8.46,918990,8.12,8.865,8.025,8.46,918990,0.0,1.0
2024-12-19,8.39,8.55,8.12,8.15,522595,8.39,8.55,8.12,8.15,522595,0.0,1.0
2024-12-20,8.19,8.535,8.06,8.32,1199014,8.19,8.535,8.06,8.32,1199014,0.0,1.0
2024-12-23,8.28,8.44,8.21,8.21,737076,8.28,8.44,8.21,8.21,737076,0.0,1.0
2024-12-24,8.4,8.435,8.21,8.31,178677,8.4,8.435,8.21,8.31,178677,0.0,1.0
2024-12-26,8.49,8.51,8.2866,8.35,256579,8.49,8.51,8.2866,8.35,256579,0.0,1.0
2024-12-27,8.21,8.4,8.14,8.4,277323,8.21,8.4,8.14,8.4,277323,0.0,1.0
2024-12-30,8.3,8.42,8.11,8.11,589819,8.3,8.42,8.11,8.11,589819,0.0,1.0
2024-12-31,8.33,8.44,8.245,8.4,781650,8.33,8.44,8.245,8.4,781650,0.0,1.0
2025-01-02,8.7,8.73,8.34,8.42,870192,8.7,8.73,8.34,8.42,870192,0.0,1.0
2025-01-03,9.04,9.11,8.655,8.76,877616,9.04,9.11,8.655,8.76,877616,0.0,1.0
2025-01-06,9.67,9.88,9.25,9.3,1466244,9.67,9.88,9.25,9.3,1466244,0.0,1.0
2025-01-07,9.64,9.85,9.42,9.76,965423,9.64,9.85,9.42,9.76,965423,0.0,1.0
2025-01-08,10.49,10.71,9.75,9.75,1896659,10.49,10.71,9.75,9.75,1896659,0.0,1.0
2025-01-10,10.17,10.32,9.87,10.22,1037022,10.17,10.32,9.87,10.22,1037022,0.0,1.0
2025-01-13,10.01,10.04,9.59,9.92,695480,10.01,10.04,9.59,9.92,695480,0.0,1.0
2025-01-14,9.94,10.34,9.82,10.09,1160434,9.94,10.34,9.82,10.09,1160434,0.0,1.0
2025-01-15,10.13,10.41,10.09,10.27,914188,10.13,10.41,10.09,10.27,914188,0.0,1.0
2025-01-16,10.13,10.3,9.97,10.255,868526,10.13,10.3,9.97,10.255,868526,0.0,1.0
2025-01-17,10.19,10.31,9.91,10.2,943922,10.19,10.31,9.91,10.2,943922,0.0,1.0
2025-01-21,10.455,10.88,10.32,10.4,1933755,10.455,10.88,10.32,10.4,1933755,0.0,1.0
2025-01-22,10.48,11.2312,10.38,10.74,1625409,10.48,11.2312,10.38,10.74,1625409,0.0,1.0
2025-01-23,10.34,10.55,10.3,10.39,1054414,10.34,10.55,10.3,10.39,1054414,0.0,1.0
2025-01-24,10.31,10.44,10.1,10.36,972388,10.31,10.44,10.1,10.36,972388,0.0,1.0
2025-01-27,9.49,10.22,9.3,10.09,1026965,9.49,10.22,9.3,10.09,1026965,0.0,1.0
2025-01-28,9.63,9.7125,9.435,9.67,601979,9.63,9.7125,9.435,9.67,601979,0.0,1.0
2025-01-29,9.82,9.99,9.62,9.72,531115,9.82,9.99,9.62,9.72,531115,0.0,1.0
2025-01-30,10.65,11.19,9.98,10.0,1867537,10.65,11.19,9.98,10.0,1867537,0.0,1.0
2025-01-31,10.37,10.99,10.34,10.74,1246073,10.37,10.99,10.34,10.74,1246073,0.0,1.0
2025-02-03,10.24,10.6,9.91,10.02,1329504,10.24,10.6,9.91,10.02,1329504,0.0,1.0
2025-02-04,10.42,10.5,9.99,10.19,872703,10.42,10.5,9.99,10.19,872703,0.0,1.0
2025-02-05,11.0,11.015,10.45,10.52,2302468,11.0,11.015,10.45,10.52,2302468,0.0,1.0
2025-02-06,11.44,11.485,10.8,11.14,1335367,11.44,11.485,10.8,11.14,1335367,0.0,1.0
2025-02-07,11.11,11.53,10.84,11.44,1058261,11.11,11.53,10.84,11.44,1058261,0.0,1.0
2025-02-10,11.35,11.54,11.14,11.14,1189851,11.35,11.54,11.14,11.14,1189851,0.0,1.0
2025-02-11,11.07,11.3074,10.97,11.11,595166,11.07,11.3074,10.97,11.11,595166,0.0,1.0
2025-02-12,11.06,11.08,10.71,10.83,831157,11.06,11.08,10.71,10.83,831157,0.0,1.0
2025-02-13,11.83,12.03,11.25,11.31,2407700,11.83,12.03,11.25,11.31,2407700,0.0,1.0
2025-02-14,11.65,12.16,11.56,11.8,1037296,11.65,12.16,11.56,11.8,1037296,0.0,1.0
2025-02-18,11.53,11.9049,11.47,11.8,649989,11.53,11.9049,11.47,11.8,649989,0.0,1.0
2025-02-19,11.71,11.72,11.29,11.35,712415,11.71,11.72,11.29,11.35,712415,0.0,1.0
2025-02-20,11.53,11.66,11.22,11.62,731589,11.53,11.66,11.22,11.62,731589,0.0,1.0
2025-02-21,10.84,11.75,10.82,11.52,1137472,10.84,11.75,10.82,11.52,1137472,0.0,1.0
2025-02-24,10.64,10.97,10.41,10.89,1084919,10.64,10.97,10.41,10.89,1084919,0.0,1.0
2025-02-25,10.43,10.695,10.21,10.69,1365168,10.43,10.695,10.21,10.69,1365168,0.0,1.0
2025-02-26,10.61,10.99,10.53,10.62,1419581,10.61,10.99,10.53,10.62,1419581,0.0,1.0
2025-02-27,10.57,12.44,10.54,12.285,1997694,10.57,12.44,10.54,12.285,1997694,0.0,1.0
2025-02-28,10.57,10.58,10.15,10.5,4193963,10.57,10.58,10.15,10.5,4193963,0.0,1.0
2025-03-03,10.56,11.18,10.37,10.77,1809347,10.56,11.18,10.37,10.77,1809347,0.0,1.0
2025-03-04,10.63,10.7514,10.11,10.34,1830470,10.63,10.7514,10.11,10.34,1830470,0.0,1.0
2025-03-05,10.59,10.81,10.185,10.72,1550271,10.59,10.81,10.185,10.72,1550271,0.0,1.0
2025-03-06,9.51,10.39,9.45,10.39,1783667,9.51,10.39,9.45,10.39,1783667,0.0,1.0
2025-03-07,9.16,9.39,8.69,9.38,1475812,9.16,9.39,8.69,9.38,1475812,0.0,1.0
2025-03-10,8.49,9.02,8.3,8.92,1418970,8.49,9.02,8.3,8.92,1418970,0.0,1.0
2025-03-11,8.5,8.6969,8.31,8.5,1496818,8.5,8.6969,8.31,8.5,1496818,0.0,1.0
2025-03-12,8.98,9.05,8.5301,8.73,1029398,8.98,9.05,8.5301,8.73,1029398,0.0,1.0
2025-03-13,8.67,8.97,8.51,8.94,740603,8.67,8.97,8.51,8.94,740603,0.0,1.0
2025-03-14,9.1,9.12,8.69,8.89,1849238,9.1,9.12,8.69,8.89,1849238,0.0,1.0
2025-03-17,9.18,9.37,9.02,9.14,1301421,9.18,9.37,9.02,9.14,1301421,0.0,1.0
2025-03-18,9.03,9.16,8.93,9.09,637279,9.03,9.16,8.93,9.09,637279,0.0,1.0
2025-03-19,9.0,9.19,8.95,9.02,614364,9.0,9.19,8.95,9.02,614364,0.0,1.0
2025-03-20,9.04,9.2,8.92,8.92,678260,9.04,9.2,8.92,8.92,678260,0.0,1.0
2025-03-21,9.21,9.355,8.76,8.84,1902538,9.21,9.355,8.76,8.84,1902538,0.0,1.0
2025-03-24,9.43,9.615,9.42,9.49,739003,9.43,9.615,9.42,9.49,739003,0.0,1.0
2025-03-25,9.46,9.65,9.385,9.46,804232,9.46,9.65,9.385,9.46,804232,0.0,1.0
2025-03-26,9.24,9.57,9.211,9.45,842988,9.24,9.57,9.211,9.45,842988,0.0,1.0
2025-03-27,9.22,9.31,8.9,9.16,1046335,9.22,9.31,8.9,9.16,1046335,0.0,1.0
2025-03-28,8.9,9.25,8.84,9.21,621607,8.9,9.25,8.84,9.21,621607,0.0,1.0
2025-03-31,8.72,8.8,8.56,8.66,1916190,8.72,8.8,8.56,8.66,1916190,0.0,1.0
2025-04-01,8.82,8.9,8.39,8.7,1066229,8.82,8.9,8.39,8.7,1066229,0.0,1.0
2025-04-02,8.67,8.88,8.59,8.6,1016641,8.67,8.88,8.59,8.6,1016641,0.0,1.0
2025-04-03,7.79,8.24,7.58,8.14,1127333,7.79,8.24,7.58,8.14,1127333,0.0,1.0
2025-04-04,7.43,7.6,7.04,7.4,1232013,7.43,7.6,7.04,7.4,1232013,0.0,1.0
2025-04-07,7.45,7.76,6.93,7.07,2121149,7.45,7.76,6.93,7.07,2121149,0.0,1.0
2025-04-08,7.24,7.93,7.095,7.85,988620,7.24,7.93,7.095,7.85,988620,0.0,1.0
2025-04-09,8.21,8.41,7.11,7.17,872289,8.21,8.41,7.11,7.17,872289,0.0,1.0
2025-04-10,7.54,8.1079,7.4,8.08,810647,7.54,8.1079,7.4,8.08,810647,0.0,1.0
2025-04-11,7.62,7.7286,7.3701,7.54,547049,7.62,7.7286,7.3701,7.54,547049,0.0,1.0
2025-04-14,7.58,7.92,7.475,7.85,669400,7.58,7.92,7.475,7.85,669400,0.0,1.0
2025-04-15,7.7,7.88,7.59,7.63,1333084,7.7,7.88,7.59,7.63,1333084,0.0,1.0
2025-04-16,7.45,7.5883,7.355,7.5,640666,7.45,7.5883,7.355,7.5,640666,0.0,1.0
2025-04-17,7.43,7.51,7.33,7.45,616304,7.43,7.51,7.33,7.45,616304,0.0,1.0
2025-04-21,7.18,7.35,7.0629,7.29,604791,7.18,7.35,7.0629,7.29,604791,0.0,1.0
2025-04-22,7.47,7.56,7.26,7.38,1246371,7.47,7.56,7.26,7.38,1246371,0.0,1.0
2025-04-23,7.51,7.98,7.462,7.8,783481,7.51,7.98,7.462,7.8,783481,0.0,1.0
2025-04-24,7.71,7.83,7.5,7.53,564457,7.71,7.83,7.5,7.53,564457,0.0,1.0
2025-04-25,7.82,7.92,7.63,7.63,423825,7.82,7.92,7.63,7.63,423825,0.0,1.0
2025-04-28,7.8,7.92,7.705,7.81,530748,7.8,7.92,7.705,7.81,530748,0.0,1.0
2025-04-29,7.75,7.915,7.73,7.78,734471,7.75,7.915,7.73,7.78,734471,0.0,1.0
2025-04-30,7.66,7.69,7.49,7.58,805919,7.66,7.69,7.49,7.58,805919,0.0,1.0
2025-05-01,7.79,8.01,7.6918,7.72,816276,7.79,8.01,7.6918,7.72,816276,0.0,1.0
2025-05-02,7.88,8.001,7.82,7.86,959451,7.88,8.001,7.82,7.86,959451,0.0,1.0
2025-05-05,7.9,8.025,7.7,7.79,887372,7.9,8.025,7.7,7.79,887372,0.0,1.0
2025-05-06,7.75,7.83,7.66,7.71,798736,7.75,7.83,7.66,7.71,798736,0.0,1.0
2025-05-07,7.95,8.02,7.64,7.76,1767768,7.95,8.02,7.64,7.76,1767768,0.0,1.0
2025-05-08,7.71,8.26,7.49,7.91,1753405,7.71,8.26,7.49,7.91,1753405,0.0,1.0
2025-05-09,7.71,7.84,7.515,7.75,1182773,7.71,7.84,7.515,7.75,1182773,0.0,1.0
2025-05-12,8.31,8.4,7.975,8.13,1455013,8.31,8.4,7.975,8.13,1455013,0.0,1.0
2025-05-13,8.56,8.605,8.32,8.32,757476,8.56,8.605,8.32,8.32,757476,0.0,1.0
2025-05-14,8.15,8.665,8.08,8.56,934942,8.15,8.665,8.08,8.56,934942,0.0,1.0
2025-05-15,8.19,8.33,8.15,8.16,528679,8.19,8.33,8.15,8.16,528679,0.0,1.0
2025-05-16,8.13,8.34,8.1,8.21,530261,8.13,8.34,8.1,8.21,530261,0.0,1.0
2025-05-19,8.1,8.18,8.005,8.01,512104,8.1,8.18,8.005,8.01,512104,0.0,1.0
2025-05-20,8.05,8.135,8.035,8.09,567792,8.05,8.135,8.035,8.09,567792,0.0,1.0
2025-05-21,8.04,8.27,7.86,7.93,791091,8.04,8.27,7.86,7.93,791091,0.0,1.0
2025-05-22,7.87,8.145,7.87,8.08,488163,7.87,8.145,7.87,8.08,488163,0.0,1.0
2025-05-23,7.8,7.835,7.65,7.72,446688,7.8,7.835,7.65,7.72,446688,0.0,1.0
2025-05-27,8.03,8.05,7.87,7.91,443275,8.03,8.05,7.87,7.91,443275,0.0,1.0
2025-05-28,8.15,8.21,7.88,8.03,788851,8.15,8.21,7.88,8.03,788851,0.0,1.0
2025-05-29,8.16,8.24,7.995,8.24,852398,8.16,8.24,7.995,8.24,852398,0.0,1.0
2025-05-30,8.03,8.115,7.93,8.05,1332193,8.03,8.115,7.93,8.05,1332193,0.0,1.0
2025-06-02,8.44,8.45,7.9,8.06,843675,8.44,8.45,7.9,8.06,843675,0.0,1.0
2025-06-03,8.3,8.56,8.245,8.46,861856,8.3,8.56,8.245,8.46,861856,0.0,1.0
2025-06-04,8.21,8.38,8.16,8.35,459202,8.21,8.38,8.16,8.35,459202,0.0,1.0
2025-06-05,7.96,8.2,7.91,8.2,547702,7.96,8.2,7.91,8.2,547702,0.0,1.0
2025-06-06,8.03,8.105,7.948,8.07,502857,8.03,8.105,7.948,8.07,502857,0.0,1.0
2025-06-09,8.32,8.37,8.0,8.06,677921,8.32,8.37,8.0,8.06,677921,0.0,1.0
2025-06-10,8.01,8.39,7.9479,8.32,632036,8.01,8.39,7.9479,8.32,632036,0.0,1.0
2025-06-11,7.84,8.16,7.81,8.025,770811,7.84,8.16,7.81,8.025,770811,0.0,1.0
2025-06-12,7.82,7.88,7.68,7.83,1053400,7.82,7.88,7.68,7.83,1053400,0.0,1.0
2025-06-13,7.5,7.69,7.42,7.66,949899,7.5,7.69,7.42,7.66,949899,0.0,1.0
2025-06-16,7.73,7.8699,7.57,7.59,938293,7.73,7.8699,7.57,7.59,938293,0.0,1.0
2025-06-17,7.8,7.86,7.62,7.67,1132489,7.8,7.86,7.62,7.67,1132489,0.0,1.0
2025-06-18,7.94,7.98,7.75,7.8,731305,7.94,7.98,7.75,7.8,731305,0.0,1.0
2025-06-20,7.89,8.07,7.85,8.07,976919,7.89,8.07,7.85,8.07,976919,0.0,1.0
2025-06-23,8.46,8.48,7.77,7.83,1212549,8.46,8.48,7.77,7.83,1212549,0.0,1.0
2025-06-24,8.68,8.71,8.37,8.45,1031281,8.68,8.71,8.37,8.45,1031281,0.0,1.0
2025-06-25,8.93,9.105,8.62,8.72,1140205,8.93,9.105,8.62,8.72,1140205,0.0,1.0
2025-06-26,8.76,9.04,8.69,8.89,1542384,8.76,9.04,8.69,8.89,1542384,0.0,1.0
2025-06-27,8.89,9.015,8.59,8.77,3630255,8.89,9.015,8.59,8.77,3630255,0.0,1.0
2025-06-30,8.97,9.17,8.86,8.96,2363580,8.97,9.17,8.86,8.96,2363580,0.0,1.0
2025-07-01,9.14,9.415,8.795,8.88,1211072,9.14,9.415,8.795,8.88,1211072,0.0,1.0
2025-07-02,9.4,9.41,9.03,9.07,987388,9.4,9.41,9.03,9.07,987388,0.0,1.0
2025-07-03,9.56,9.63,9.3401,9.37,622349,9.56,9.63,9.3401,9.37,622349,0.0,1.0
2025-07-07,9.66,9.675,9.27,9.45,1187023,9.66,9.675,9.27,9.45,1187023,0.0,1.0
2025-07-08,9.34,9.5625,9.25,9.56,1156380,9.34,9.5625,9.25,9.56,1156380,0.0,1.0
2025-07-09,9.44,9.465,9.07,9.35,1052277,9.44,9.465,9.07,9.35,1052277,0.0,1.0
2025-07-10,9.41,9.495,9.23,9.44,771583,9.41,9.495,9.23,9.44,771583,0.0,1.0
2025-07-11,9.2,9.325,9.135,9.31,543107,9.2,9.325,9.135,9.31,543107,0.0,1.0
2025-07-14,9.14,9.22,9.05,9.15,854899,9.14,9.22,9.05,9.15,854899,0.0,1.0
2025-07-15,8.85,9.27,8.83,9.22,1005592,8.85,9.27,8.83,9.22,1005592,0.0,1.0
2025-07-16,9.66,9.75,8.71,8.85,4023855,9.66,9.75,8.71,8.85,4023855,0.0,1.0
2025-07-17,9.56,10.23,9.535,9.72,2910390,9.56,10.23,9.535,9.72,2910390,0.0,1.0
2025-07-18,9.41,9.69,9.26,9.69,1269937,9.41,9.69,9.26,9.69,1269937,0.0,1.0
2025-07-21,9.45,9.46,9.095,9.4,1040032,9.45,9.46,9.095,9.4,1040032,0.0,1.0
2025-07-22,9.42,9.585,9.26,9.52,836313,9.42,9.585,9.26,9.52,836313,0.0,1.0
2025-07-23,9.45,9.655,9.3142,9.47,738473,9.45,9.655,9.3142,9.47,738473,0.0,1.0
2025-07-24,9.17,9.5,9.17,9.5,717139,9.17,9.5,9.17,9.5,717139,0.0,1.0
2025-07-25,9.23,9.27,9.15,9.2,797013,9.23,9.27,9.15,9.2,797013,0.0,1.0
2025-07-28,9.67,9.685,9.21,9.25,1045347,9.67,9.685,9.21,9.25,1045347,0.0,1.0
2025-07-29,9.51,9.805,9.485,9.7,784829,9.51,9.805,9.485,9.7,784829,0.0,1.0
2025-07-30,9.19,9.63,9.125,9.51,603234,9.19,9.63,9.125,9.51,603234,0.0,1.0
2025-07-31,9.29,9.58,9.22,9.29,1049083,9.29,9.58,9.22,9.29,1049083,0.0,1.0
2025-08-01,8.76,9.11,8.62,9.1,1319160,8.76,9.11,8.62,9.1,1319160,0.0,1.0
2025-08-04,9.47,9.485,8.81,8.81,1058207,9.47,9.485,8.81,8.81,1058207,0.0,1.0
2025-08-05,8.09,9.2239,7.95,9.14,4135097,8.09,9.2239,7.95,9.14,4135097,0.0,1.0
2025-08-06,8.66,8.74,8.11,8.11,1768189,8.66,8.74,8.11,8.11,1768189,0.0,1.0
2025-08-07,8.71,8.75,8.49,8.71,841692,8.71,8.75,8.49,8.71,841692,0.0,1.0
2025-08-08,8.59,8.765,8.58,8.75,777519,8.59,8.765,8.58,8.75,777519,0.0,1.0
2025-08-11,8.56,8.65,8.42,8.57,876735,8.56,8.65,8.42,8.57,876735,0.0,1.0
2025-08-12,9.1,9.195,8.66,8.66,1109696,9.1,9.195,8.66,8.66,1109696,0.0,1.0
2025-08-13,9.32,9.35,9.0801,9.2,803565,9.32,9.35,9.0801,9.2,803565,0.0,1.0
2025-08-14,8.94,9.1,8.745,9.07,814784,8.94,9.1,8.745,9.07,814784,0.0,1.0
2025-08-15,8.84,8.97,8.8009,8.97,602130,8.84,8.97,8.8009,8.97,602130,0.0,1.0
2025-08-18,8.83,8.905,8.79,8.82,530934,8.83,8.905,8.79,8.82,530934,0.0,1.0
2025-08-19,8.59,8.93,8.55,8.81,478701,8.59,8.93,8.55,8.81,478701,0.0,1.0
2025-08-20,8.405,8.58,8.27,8.56,839815,8.405,8.58,8.27,8.56,839815,0.0,1.0
2025-08-21,8.7,8.77,8.33,8.33,705373,8.7,8.77,8.33,8.33,705373,0.0,1.0
2025-08-22,9.17,9.18,8.72,8.72,630540,9.17,9.18,8.72,8.72,630540,0.0,1.0
2025-08-25,9.12,9.295,9.085,9.16,593465,9.12,9.295,9.085,9.16,593465,0.0,1.0
2025-08-26,9.28,9.39,9.04,9.16,725422,9.28,9.39,9.04,9.16,725422,0.0,1.0
2025-08-27,9.34,9.435,9.25,9.31,523946,9.34,9.435,9.25,9.31,523946,0.0,1.0
2025-08-28,9.45,9.48,9.31,9.37,689287,9.45,9.48,9.31,9.37,689287,0.0,1.0
2025-08-29,9.38,9.49,9.31,9.43,1258750,9.38,9.49,9.31,9.43,1258750,0.0,1.0
2025-09-02,9.39,9.449,9.06,9.14,556900,9.39,9.449,9.06,9.14,556900,0.0,1.0
2025-09-03,9.28,9.465,9.125,9.45,681712,9.28,9.465,9.125,9.45,681712,0.0,1.0
2025-09-04,9.67,9.92,9.3187,9.36,1356802,9.67,9.92,9.3187,9.36,1356802,0.0,1.0
2025-09-05,9.75,9.9,9.61,9.79,642982,9.75,9.9,9.61,9.79,642982,0.0,1.0
2025-09-08,10.2,10.32,9.71,9.81,1196732,10.2,10.32,9.71,9.81,1196732,0.0,1.0
2025-09-09,10.37,10.46,10.01,10.1,1083635,10.37,10.46,10.01,10.1,1083635,0.0,1.0
2025-09-10,10.34,10.5,10.105,10.5,812606,10.34,10.5,10.105,10.5,812606,0.0,1.0
2025-09-11,10.61,10.64,10.255,10.3,661932,10.61,10.64,10.255,10.3,661932,0.0,1.0
2025-09-12,10.11,10.5,10.07,10.36,694654,10.11,10.5,10.07,10.36,694654,0.0,1.0
2025-09-15,10.44,10.48,9.75,10.04,1185922,10.44,10.48,9.75,10.04,1185922,0.0,1.0
2025-09-16,8.86,9.8072,8.695,9.4,10102707,8.86,9.8072,8.695,9.4,10102707,0.0,1.0
2025-09-17,8.77,8.95,8.61,8.76,10814402,8.77,8.95,8.61,8.76,10814402,0.0,1.0
2025-09-18,9.58,9.635,8.95,9.0,5360534,9.58,9.635,8.95,9.0,5360534,0.0,1.0
2025-09-19,9.5,9.7,9.38,9.62,2733104,9.5,9.7,9.38,9.62,2733104,0.0,1.0
2025-09-22,9.65,9.7,9.35,9.46,1780330,9.65,9.7,9.35,9.46,1780330,0.0,1.0
2025-09-23,9.56,9.79,9.385,9.7,1677693,9.56,9.79,9.385,9.7,1677693,0.0,1.0
2025-09-24,9.43,9.53,9.34,9.53,3548307,9.43,9.53,9.34,9.53,3548307,0.0,1.0
2025-09-25,9.37,9.41,9.18,9.24,1205308,9.37,9.41,9.18,9.24,1205308,0.0,1.0
2025-09-26,9.28,9.435,9.22,9.36,866351,9.28,9.435,9.22,9.36,866351,0.0,1.0
2025-09-29,9.23,9.36,9.195,9.36,1139512,9.23,9.36,9.195,9.36,1139512,0.0,1.0
2025-09-30,9.38,9.46,9.195,9.25,1506996,9.38,9.46,9.195,9.25,1506996,0.0,1.0
2025-10-01,9.54,9.665,9.17,9.29,1565381,9.54,9.665,9.17,9.29,1565381,0.0,1.0
2025-10-02,9.29,9.64,9.29,9.64,1135109,9.29,9.64,9.29,9.64,1135109,0.0,1.0
2025-10-03,9.25,9.6,9.24,9.4,1070106,9.25,9.6,9.24,9.4,1070106,0.0,1.0
2025-10-06,9.19,9.39,9.18,9.36,1078935,9.19,9.39,9.18,9.36,1078935,0.0,1.0
2025-10-07,8.85,9.21,8.815,9.16,2295264,8.85,9.21,8.815,9.16,2295264,0.0,1.0
2025-10-08,9.09,9.15,8.88,8.92,1305894,9.09,9.15,8.88,8.92,1305894,0.0,1.0
2025-10-09,8.98,9.07,8.84,9.03,1040403,8.98,9.07,8.84,9.03,1040403,0.0,1.0
2025-10-10,8.61,9.06,8.49,8.96,1177790,8.61,9.06,8.49,8.96,1177790,0.0,1.0
2025-10-13,8.62,8.89,8.57,8.84,1161051,8.62,8.89,8.57,8.84,1161051,0.0,1.0
2025-10-14,8.79,8.9,8.4014,8.46,882984,8.79,8.9,8.4014,8.46,882984,0.0,1.0
2025-10-15,9.25,9.3,8.91,8.95,1900750,9.25,9.3,8.91,8.95,1900750,0.0,1.0
2025-10-16,9.41,9.535,9.245,9.26,979965,9.41,9.535,9.245,9.26,979965,0.0,1.0
2025-10-17,9.04,9.41,9.03,9.3,933878,9.04,9.41,9.03,9.3,933878,0.0,1.0
2025-10-20,9.18,9.305,9.095,9.16,920223,9.18,9.305,9.095,9.16,920223,0.0,1.0
2025-10-21,9.33,9.39,9.04,9.12,1536325,9.33,9.39,9.04,9.12,1536325,0.0,1.0
2025-10-22,9.21,9.54,9.13,9.33,1621694,9.21,9.54,9.13,9.33,1621694,0.0,1.0
2025-10-23,9.76,9.77,9.17,9.18,2565674,9.76,9.77,9.17,9.18,2565674,0.0,1.0
2025-10-24,10.07,10.165,9.795,9.88,2021090,10.07,10.165,9.795,9.88,2021090,0.0,1.0
2025-10-27,9.97,10.245,9.92,10.17,2352649,9.97,10.245,9.92,10.17,2352649,0.0,1.0
2025-10-28,10.29,10.33,9.8816,9.94,1378533,10.29,10.33,9.8816,9.94,1378533,0.0,1.0
2025-10-29,10.15,10.38,9.96,10.27,1600180,10.15,10.38,9.96,10.27,1600180,0.0,1.0
2025-10-30,10.54,10.59,10.02,10.02,1687131,10.54,10.59,10.02,10.02,1687131,0.0,1.0
2025-10-31,10.42,10.75,10.25,10.59,2082538,10.42,10.75,10.25,10.59,2082538,0.0,1.0
2025-11-03,10.43,10.5699,10.255,10.43,2111789,10.43,10.5699,10.255,10.43,2111789,0.0,1.0
2025-11-04,7.91,9.14,7.88,9.12,6678579,7.91,9.14,7.88,9.12,6678579,0.0,1.0
2025-11-05,8.4,8.455,7.905,8.05,4300152,8.4,8.455,7.905,8.05,4300152,0.0,1.0
2025-11-06,8.03,8.42,8.01,8.35,2442171,8.03,8.42,8.01,8.35,2442171,0.0,1.0
2025-11-07,7.97,8.105,7.71,8.105,2104158,7.97,8.105,7.71,8.105,2104158,0.0,1.0
2025-11-10,8.02,8.26,7.895,8.2,1255590,8.02,8.26,7.895,8.2,1255590,0.0,1.0
2025-11-11,8.03,8.09,7.83,8.0,896371,8.03,8.09,7.83,8.0,896371,0.0,1.0
2025-11-12,8.04,8.32,7.99,8.07,2697314,8.04,8.32,7.99,8.07,2697314,0.0,1.0
2025-11-13,7.67,8.05,7.55,8.05,1318441,7.67,8.05,7.55,8.05,1318441,0.0,1.0
2025-11-14,7.47,7.6083,7.3802,7.46,996034,7.47,7.6083,7.3802,7.46,996034,0.0,1.0
2025-11-17,7.33,7.515,7.25,7.41,1239651,7.33,7.515,7.25,7.41,1239651,0.0,1.0
2025-11-18,7.25,7.35,7.11,7.25,889059,7.25,7.35,7.11,7.25,889059,0.0,1.0
2025-11-19,7.47,7.51,7.28,7.29,1167938,7.47,7.51,7.28,7.29,1167938,0.0,1.0
2025-11-20,7.4,7.77,7.34,7.73,1319872,7.4,7.77,7.34,7.73,1319872,0.0,1.0
2025-11-21,7.25,7.48,7.24,7.37,1589414,7.25,7.48,7.24,7.37,1589414,0.0,1.0
2025-11-24,7.35,7.435,7.3,7.3,922649,7.35,7.435,7.3,7.3,922649,0.0,1.0
2025-11-25,7.7,7.85,7.3,7.37,2353189,7.7,7.85,7.3,7.37,2353189,0.0,1.0
2025-11-26,7.98,8.095,7.7,7.75,1600331,7.98,8.095,7.7,7.75,1600331,0.0,1.0