date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-10-29,5.25,5.5,5.25,5.25,40200,5.10512067930111,5.34822166402974,5.10512067930111,5.10512067930111,41340.8444693011,0.0,1.0
1996-10-30,5.25,5.5,5.25,5.25,55800,5.10512067930111,5.34822166402974,5.10512067930111,5.10512067930111,57383.5602335075,0.0,1.0
1996-10-31,5.38,5.5,5.25,5.25,83500,5.23153319136,5.34822166402974,5.10512067930111,5.10512067930111,85869.6645071303,0.0,1.0
1996-11-01,5.12,5.5,5.12,5.25,71500,4.97870816724223,5.34822166402974,4.97870816724223,5.10512067930111,73529.1139192793,0.0,1.0
1996-11-04,5.12,5.5,5.12,5.5,39600,4.97870816724223,5.34822166402974,4.97870816724223,5.34822166402974,40723.8169399085,0.0,1.0
1996-11-05,5.06,5.38,5.06,5.38,29600,4.92036393090736,5.23153319136,4.92036393090736,5.23153319136,30440.024783366,0.0,1.0
1996-11-06,5.5,5.5,5.12,5.5,14600,5.34822166402974,5.34822166402974,4.97870816724223,5.34822166402974,15014.3365485521,0.0,1.0
1996-11-07,5.38,5.5,5.0,5.12,37600,5.23153319136,5.34822166402974,4.86201969457249,4.97870816724223,38667.0585086,0.0,1.0
1996-11-08,5.0,5.38,5.0,5.38,27300,4.86201969457249,5.23153319136,4.86201969457249,5.23153319136,28074.7525873612,0.0,1.0
1996-11-11,5.25,5.25,5.0,5.0,77900,5.10512067930111,5.10512067930111,4.86201969457249,4.86201969457249,80110.7408994666,0.0,1.0
1996-11-12,5.25,5.25,5.0,5.0,24300,5.10512067930111,5.10512067930111,4.86201969457249,4.86201969457249,24989.6149403984,0.0,1.0
1996-11-13,5.0,5.25,5.0,5.0,82600,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,84944.1232130415,0.0,1.0
1996-11-14,5.25,5.25,5.0,5.0,166000,5.10512067930111,5.10512067930111,4.86201969457249,4.86201969457249,170710.949798607,0.0,1.0
1996-11-15,5.03,5.25,5.0,5.25,44900,4.89119181273992,5.10512067930111,4.86201969457249,5.10512067930111,46174.2267828761,0.0,1.0
1996-11-18,5.38,5.38,5.0,5.25,40400,5.23153319136,5.23153319136,4.86201969457249,5.10512067930111,41546.5203124319,0.0,1.0
1996-11-19,5.0,5.5,5.0,5.0,88700,4.86201969457249,5.34822166402974,4.86201969457249,4.86201969457249,91217.2364285325,0.0,1.0
1996-11-20,5.0,5.38,5.0,5.19,30700,4.86201969457249,5.23153319136,4.86201969457249,5.04677644296624,31571.2419205856,0.0,1.0
1996-11-21,5.0,5.38,5.0,5.0,79000,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,81241.9580366862,0.0,1.0
1996-11-22,5.0,5.38,5.0,5.0,82400,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,84738.4473699106,0.0,1.0
1996-11-25,5.0,5.25,5.0,5.25,20500,4.86201969457249,5.10512067930111,4.86201969457249,5.10512067930111,21081.7739209122,0.0,1.0
1996-11-26,5.0,5.38,5.0,5.0,31500,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,32393.945293109,0.0,1.0
1996-11-27,5.38,5.5,5.0,5.25,40700,5.23153319136,5.34822166402974,4.86201969457249,5.10512067930111,41855.0340771282,0.0,1.0
1996-11-29,5.38,5.38,5.0,5.0,23300,5.23153319136,5.23153319136,4.86201969457249,4.86201969457249,23961.2357247441,0.0,1.0
1996-12-02,5.0,5.38,5.0,5.19,29100,4.86201969457249,5.23153319136,4.86201969457249,5.04677644296624,29925.8351755388,0.0,1.0
1996-12-03,5.0,5.38,5.0,5.0,45200,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,46482.7405475723,0.0,1.0
1996-12-04,5.38,5.38,5.0,5.38,32000,5.23153319136,5.23153319136,4.86201969457249,5.23153319136,32908.1349009362,0.0,1.0
1996-12-05,5.12,5.38,5.0,5.0,115000,4.97870816724223,5.23153319136,4.86201969457249,4.86201969457249,118263.609800239,0.0,1.0
1996-12-06,5.0,5.38,5.0,5.0,48300,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,49670.7161161005,0.0,1.0
1996-12-09,5.38,5.38,5.0,5.0,23200,5.23153319136,5.23153319136,4.86201969457249,4.86201969457249,23858.3978031787,0.0,1.0
1996-12-10,5.25,5.38,5.0,5.0,35800,5.10512067930111,5.23153319136,4.86201969457249,4.86201969457249,36815.9759204224,0.0,1.0
1996-12-11,5.0,5.38,5.0,5.0,143600,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,147675.255367951,0.0,1.0
1996-12-12,5.19,5.38,5.0,5.0,25600,5.04677644296624,5.23153319136,4.86201969457249,4.86201969457249,26326.507920749,0.0,1.0
1996-12-13,5.0,5.11,5.0,5.0,32200,4.86201969457249,4.96898412785308,4.86201969457249,4.86201969457249,33113.810744067,0.0,1.0
1996-12-16,5.0,5.38,5.0,5.0,57400,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,59028.9669785543,0.0,1.0
1996-12-17,5.31,5.38,5.0,5.38,52900,5.16346491563598,5.23153319136,4.86201969457249,5.23153319136,54401.2605081102,0.0,1.0
1996-12-18,5.0,5.38,5.0,5.0,157100,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,161558.374779284,0.0,1.0
1996-12-19,5.12,5.12,5.0,5.0,55800,4.97870816724223,4.97870816724223,4.86201969457249,4.86201969457249,57383.5602335075,0.0,1.0
1996-12-20,5.12,5.12,5.0,5.0,19300,4.97870816724223,4.97870816724223,4.86201969457249,4.86201969457249,19847.7188621271,0.0,1.0
1996-12-23,5.0,5.12,5.0,5.0,54400,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,55943.8293315915,0.0,1.0
1996-12-24,5.0,5.12,5.0,5.0,1400,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,1439.73090191596,0.0,1.0
1996-12-26,5.03,5.12,5.0,5.0,12600,4.89119181273992,4.97870816724223,4.86201969457249,4.86201969457249,12957.5781172436,0.0,1.0
1996-12-27,5.0,5.0,5.0,5.0,800,4.86201969457249,4.86201969457249,4.86201969457249,4.86201969457249,822.703372523404,0.0,1.0
1996-12-30,5.06,5.12,5.0,5.0,35500,4.92036393090736,4.97870816724223,4.86201969457249,4.86201969457249,36507.4621557261,0.0,1.0
1996-12-31,5.0,5.12,5.0,5.12,38000,4.86201969457249,4.97870816724223,4.86201969457249,4.97870816724223,39078.4101948617,0.0,1.0
1997-01-02,5.12,5.12,5.0,5.12,7700,4.97870816724223,4.97870816724223,4.86201969457249,4.97870816724223,7918.51996053777,0.0,1.0
1997-01-03,5.0,5.12,5.0,5.0,36800,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,37844.3551360766,0.0,1.0
1997-01-06,5.12,5.25,5.0,5.0,87500,4.97870816724223,5.10512067930111,4.86201969457249,4.86201969457249,89983.1813697474,0.0,1.0
1997-01-07,5.0,5.25,5.0,5.0,10000,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,10283.7921565426,0.0,1.0
1997-01-08,5.25,5.25,4.75,5.0,168000,5.10512067930111,5.10512067930111,4.61891870984386,4.86201969457249,172767.708229915,0.0,1.0
1997-01-09,5.0,5.25,5.0,5.25,34500,4.86201969457249,5.10512067930111,4.86201969457249,5.10512067930111,35479.0829400718,0.0,1.0
1997-01-10,5.0,5.25,5.0,5.0,58600,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,60263.0220373394,0.0,1.0
1997-01-13,5.12,5.25,5.0,5.0,40400,4.97870816724223,5.10512067930111,4.86201969457249,4.86201969457249,41546.5203124319,0.0,1.0
1997-01-14,5.12,5.12,5.0,5.0,45000,4.97870816724223,4.97870816724223,4.86201969457249,4.86201969457249,46277.0647044415,0.0,1.0
1997-01-15,5.0,5.25,5.0,5.0,46400,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,47716.7956063575,0.0,1.0
1997-01-16,5.0,5.25,5.0,5.25,20900,4.86201969457249,5.10512067930111,4.86201969457249,5.10512067930111,21493.1256071739,0.0,1.0
1997-01-17,5.0,5.25,5.0,5.0,24900,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,25606.642469791,0.0,1.0
1997-01-20,5.0,5.62,5.0,5.25,107900,4.86201969457249,5.46491013669948,4.86201969457249,5.10512067930111,110962.117369094,0.0,1.0
1997-01-21,5.0,5.38,5.0,5.0,20200,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,20773.260156216,0.0,1.0
1997-01-22,5.0,5.38,5.0,5.38,26400,4.86201969457249,5.23153319136,4.86201969457249,5.23153319136,27149.2112932723,0.0,1.0
1997-01-23,5.0,5.38,5.0,5.38,57400,4.86201969457249,5.23153319136,4.86201969457249,5.23153319136,59028.9669785543,0.0,1.0
1997-01-24,5.0,5.25,5.0,5.0,100900,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,103763.462859514,0.0,1.0
1997-01-27,5.0,5.12,5.0,5.0,37200,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,38255.7068223383,0.0,1.0
1997-01-28,5.0,5.12,5.0,5.0,41500,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,42677.7374496516,0.0,1.0
1997-01-29,5.12,5.12,5.0,5.0,22800,4.97870816724223,4.97870816724223,4.86201969457249,4.86201969457249,23447.046116917,0.0,1.0
1997-01-30,5.0,5.12,5.0,5.12,14000,4.86201969457249,4.97870816724223,4.86201969457249,4.97870816724223,14397.3090191596,0.0,1.0
1997-01-31,5.0,5.12,5.0,5.0,15200,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,15631.3640779447,0.0,1.0
1997-02-03,5.0,5.12,5.0,5.12,1700,4.86201969457249,4.97870816724223,4.86201969457249,4.97870816724223,1748.24466661223,0.0,1.0
1997-02-04,5.0,5.12,5.0,5.0,51900,4.86201969457249,4.97870816724223,4.86201969457249,4.86201969457249,53372.8812924559,0.0,1.0
1997-02-05,5.0,5.5,5.0,5.25,75900,4.86201969457249,5.34822166402974,4.86201969457249,5.10512067930111,78053.982468158,0.0,1.0
1997-02-06,5.0,5.38,5.0,5.0,5800,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,5964.59945079468,0.0,1.0
1997-02-07,5.0,5.5,5.0,5.0,36400,4.86201969457249,5.34822166402974,4.86201969457249,4.86201969457249,37433.0034498149,0.0,1.0
1997-02-10,5.0,5.38,5.0,5.0,56300,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,57897.7498413346,0.0,1.0
1997-02-11,5.0,5.0,4.0,5.0,188500,4.86201969457249,4.86201969457249,3.88961575565799,4.86201969457249,193849.482150827,0.0,1.0
1997-02-12,5.0,5.0,5.0,5.0,29500,4.86201969457249,4.86201969457249,4.86201969457249,4.86201969457249,30337.1868618005,0.0,1.0
1997-02-13,5.0,5.25,5.0,5.0,24300,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,24989.6149403984,0.0,1.0
1997-02-14,5.0,5.38,5.0,5.25,34800,4.86201969457249,5.23153319136,4.86201969457249,5.10512067930111,35787.5967047681,0.0,1.0
1997-02-18,5.12,5.38,5.0,5.03,35700,4.97870816724223,5.23153319136,4.86201969457249,4.89119181273992,36713.1379988569,0.0,1.0
1997-02-19,5.25,5.25,5.0,5.0,6400,5.10512067930111,5.10512067930111,4.86201969457249,4.86201969457249,6581.62698018724,0.0,1.0
1997-02-20,5.0,5.38,4.0,5.25,73800,4.86201969457249,5.23153319136,3.88961575565799,5.10512067930111,75894.3861152841,0.0,1.0
1997-02-21,5.19,5.38,5.0,5.25,34900,5.04677644296624,5.23153319136,4.86201969457249,5.10512067930111,35890.4346263335,0.0,1.0
1997-02-24,5.38,5.38,5.0,5.12,20300,5.23153319136,5.23153319136,4.86201969457249,4.97870816724223,20876.0980777814,0.0,1.0
1997-02-25,5.0,5.38,5.0,5.0,13500,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,13883.1194113324,0.0,1.0
1997-02-26,5.25,5.25,5.0,5.25,10300,5.10512067930111,5.10512067930111,4.86201969457249,5.10512067930111,10592.3059212388,0.0,1.0
1997-02-27,5.0,5.38,5.0,5.0,16800,4.86201969457249,5.23153319136,4.86201969457249,4.86201969457249,17276.7708229915,0.0,1.0
1997-02-28,5.38,5.38,4.97,5.0,49000,5.23153319136,5.23153319136,4.83284757640505,4.86201969457249,50390.5815670585,0.0,1.0
1997-03-03,5.0,5.0,5.0,5.0,3700,4.86201969457249,4.86201969457249,4.86201969457249,4.86201969457249,3805.00309792075,0.0,1.0
1997-03-04,5.0,5.25,5.0,5.0,10800,4.86201969457249,5.10512067930111,4.86201969457249,4.86201969457249,11106.495529066,0.0,1.0
1997-03-05,5.38,5.38,5.0,5.0,43600,5.23153319136,5.23153319136,4.86201969457249,4.86201969457249,44837.3338025255,0.0,1.0
1997-03-06,5.0,5.38,5.0,5.25,11900,4.86201969457249,5.23153319136,4.86201969457249,5.10512067930111,12237.7126662856,0.0,1.0
1997-03-07,5.25,5.38,5.0,5.25,31600,5.10512067930111,5.23153319136,4.86201969457249,5.10512067930111,32496.7832146745,0.0,1.0
1997-03-10,5.38,5.38,5.0,5.38,21300,5.23153319136,5.23153319136,4.86201969457249,5.23153319136,21904.4772934356,0.0,1.0
1997-03-11,5.12,5.38,5.0,5.0,25800,4.97870816724223,5.23153319136,4.86201969457249,4.86201969457249,26532.1837638798,0.0,1.0
1997-03-12,3.62,5.0,2.56,5.0,104400,3.52010225887048,4.86201969457249,2.48935408362111,4.86201969457249,107362.790114304,0.0,1.0
1997-03-13,3.0,3.88,2.12,3.88,257500,2.91721181674349,3.77292728298825,2.06149635049873,3.77292728298825,264807.648030971,0.0,1.0
1997-03-14,2.75,3.0,2.25,3.0,194300,2.67411083201487,2.91721181674349,2.18790886255762,2.91721181674349,199814.081601622,0.0,1.0
1997-03-17,2.25,2.62,2.25,2.38,37100,2.18790886255762,2.54769831995598,2.18790886255762,2.3143213746165,38152.8689007729,0.0,1.0
1997-03-18,2.88,2.88,2.38,2.38,26900,2.80052334407375,2.80052334407375,2.3143213746165,2.3143213746165,27663.4009010995,0.0,1.0
1997-03-19,2.38,2.88,2.25,2.25,20100,2.3143213746165,2.80052334407375,2.18790886255762,2.18790886255762,20670.4222346506,0.0,1.0
1997-03-20,2.75,3.25,2.38,2.62,98400,2.67411083201487,3.16031280147212,2.3143213746165,2.54769831995598,101192.514820379,0.0,1.0
1997-03-21,2.38,3.0,2.38,2.75,86400,2.3143213746165,2.91721181674349,2.3143213746165,2.67411083201487,88851.9642325279,0.0,1.0
1997-03-24,1.88,2.75,1.62,2.75,80100,1.82811940515926,2.67411083201487,1.57529438104149,2.67411083201487,82373.1751739057,0.0,1.0
1997-03-25,2.0,2.25,1.75,2.25,90400,1.944807877829,2.18790886255762,1.70170689310037,2.18790886255762,92965.4810951445,0.0,1.0
1997-03-26,2.0,2.12,2.0,2.12,13200,1.944807877829,2.06149635049873,1.944807877829,2.06149635049873,13574.6056466361,0.0,1.0
1997-03-27,1.75,2.12,1.75,2.0,32200,1.70170689310037,2.06149635049873,1.70170689310037,1.944807877829,33113.8107440671,0.0,1.0
1997-03-31,1.28,2.0,1.25,2.0,75600,1.24467704181056,1.944807877829,1.21550492364312,1.944807877829,77745.4687034616,0.0,1.0
1997-04-01,1.5,2.0,1.44,1.62,43100,1.45860590837175,1.944807877829,1.40026167203688,1.57529438104149,44323.1441946983,0.0,1.0
1997-04-02,1.69,1.88,1.5,1.5,25700,1.6433626567655,1.82811940515926,1.45860590837175,1.45860590837175,26429.3458423144,0.0,1.0
1997-04-03,2.0,2.0,1.5,1.75,25500,1.944807877829,1.944807877829,1.45860590837175,1.70170689310037,26223.6699991835,0.0,1.0
1997-04-04,1.75,1.88,1.69,1.75,11100,1.70170689310037,1.82811940515926,1.6433626567655,1.70170689310037,11415.0092937622,0.0,1.0
1997-04-07,1.75,2.0,1.69,1.69,24800,1.70170689310037,1.944807877829,1.6433626567655,1.6433626567655,25503.8045482256,0.0,1.0
1997-04-08,1.81,1.81,1.62,1.69,49500,1.76005112943524,1.76005112943524,1.57529438104149,1.6433626567655,50904.7711748857,0.0,1.0
1997-04-09,1.75,1.81,1.62,1.69,54700,1.70170689310037,1.76005112943524,1.57529438104149,1.6433626567655,56252.3430962878,0.0,1.0
1997-04-10,1.69,1.75,1.44,1.75,56500,1.6433626567655,1.70170689310037,1.40026167203688,1.70170689310037,58103.4256844655,0.0,1.0
1997-04-11,1.5,1.56,1.44,1.5,36600,1.45860590837175,1.51695014470662,1.40026167203688,1.45860590837175,37638.6792929457,0.0,1.0
1997-04-14,1.19,1.69,0.88,1.56,80800,1.15716068730825,1.6433626567655,0.855715466244758,1.51695014470662,83093.040624864,0.0,1.0
1997-04-15,1.62,1.62,1.06,1.19,12200,1.57529438104149,1.57529438104149,1.03074817524937,1.15716068730825,12546.2264309819,0.0,1.0
1997-04-16,1.12,1.69,1.12,1.69,16600,1.08909241158424,1.6433626567655,1.08909241158424,1.6433626567655,17071.0949798606,0.0,1.0
1997-04-17,1.12,1.25,1.12,1.12,15400,1.08909241158424,1.21550492364312,1.08909241158424,1.08909241158424,15837.0399210755,0.0,1.0
1997-04-18,1.12,1.62,1.12,1.25,18900,1.08909241158424,1.57529438104149,1.08909241158424,1.21550492364312,19436.3671758654,0.0,1.0
1997-04-21,1.19,1.62,1.12,1.12,14800,1.15716068730825,1.57529438104149,1.08909241158424,1.08909241158424,15220.012391683,0.0,1.0
1997-04-22,1.0,1.25,0.81,1.19,82000,0.972403938914498,1.21550492364312,0.787647190520743,1.15716068730825,84327.0956836489,0.0,1.0
1997-04-23,1.19,1.38,1.12,1.25,88200,1.15716068730825,1.34191743570201,1.08909241158424,1.21550492364312,90703.0468207055,0.0,1.0
1997-04-24,1.06,1.38,1.0,1.19,36100,1.03074817524937,1.34191743570201,0.972403938914498,1.15716068730825,37124.4896851185,0.0,1.0
1997-04-25,1.19,1.25,1.0,1.0,31900,1.15716068730825,1.21550492364312,0.972403938914498,0.972403938914498,32805.2969793708,0.0,1.0
1997-04-28,1.0,1.25,1.0,1.12,40100,0.972403938914498,1.21550492364312,0.972403938914498,1.08909241158424,41238.0065477356,0.0,1.0
1997-04-29,1.25,1.25,0.94,0.94,56900,1.21550492364312,1.21550492364312,0.914059702579628,0.914059702579628,58514.7773707273,0.0,1.0
1997-04-30,1.0,1.19,1.0,1.19,42200,0.972403938914498,1.15716068730825,0.972403938914498,1.15716068730825,43397.6029006096,0.0,1.0
1997-05-01,1.19,1.19,0.88,1.19,70500,1.15716068730825,1.15716068730825,0.855715466244758,1.15716068730825,72500.7347036252,0.0,1.0
1997-05-02,1.0,1.19,1.0,1.19,8600,0.972403938914498,1.15716068730825,0.972403938914498,1.15716068730825,8844.0612546266,0.0,1.0
1997-05-05,1.19,1.19,1.0,1.19,14700,1.15716068730825,1.15716068730825,0.972403938914498,1.15716068730825,15117.1744701176,0.0,1.0
1997-05-06,1.25,1.38,1.06,1.19,54900,1.21550492364312,1.34191743570201,1.03074817524937,1.15716068730825,56458.0189394187,0.0,1.0
1997-05-07,1.12,1.25,1.06,1.12,34300,1.08909241158424,1.21550492364312,1.03074817524937,1.08909241158424,35273.4070969409,0.0,1.0
1997-05-08,1.12,1.25,1.06,1.12,49400,1.08909241158424,1.21550492364312,1.03074817524937,1.08909241158424,50801.9332533201,0.0,1.0
1997-05-09,1.19,1.25,1.06,1.09,33400,1.15716068730825,1.21550492364312,1.03074817524937,1.0599202934168,34347.8658028522,0.0,1.0
1997-05-12,1.06,1.25,1.06,1.09,10600,1.03074817524937,1.21550492364312,1.03074817524937,1.0599202934168,10900.8196859351,0.0,1.0
1997-05-13,1.06,1.25,1.06,1.25,10000,1.03074817524937,1.21550492364312,1.03074817524937,1.21550492364312,10283.7921565425,0.0,1.0
1997-05-14,1.25,1.38,1.19,1.25,40800,1.21550492364312,1.34191743570201,1.15716068730825,1.21550492364312,41957.8719986937,0.0,1.0
1997-05-15,1.19,1.31,1.03,1.31,39300,1.15716068730825,1.27384915997799,1.00157605708193,1.27384915997799,40415.3031752123,0.0,1.0
1997-05-16,1.28,1.28,1.06,1.06,38300,1.24467704181056,1.24467704181056,1.03074817524937,1.03074817524937,39386.9239595579,0.0,1.0
1997-05-19,1.5,1.5,1.12,1.28,39000,1.45860590837175,1.45860590837175,1.08909241158424,1.24467704181056,40106.7894105159,0.0,1.0
1997-05-20,1.5,1.5,1.38,1.5,53400,1.45860590837175,1.45860590837175,1.34191743570201,1.45860590837175,54915.4501159371,0.0,1.0
1997-05-21,1.56,1.88,1.44,1.62,69700,1.51695014470662,1.82811940515926,1.40026167203688,1.57529438104149,71678.0313311014,0.0,1.0
1997-05-22,1.62,1.69,1.38,1.44,38600,1.57529438104149,1.6433626567655,1.34191743570201,1.40026167203688,39695.4377242542,0.0,1.0
1997-05-23,1.5,1.62,1.31,1.62,27300,1.45860590837175,1.57529438104149,1.27384915997799,1.57529438104149,28074.7525873611,0.0,1.0
1997-05-27,1.44,1.75,1.31,1.5,76800,1.40026167203688,1.70170689310037,1.27384915997799,1.45860590837175,78979.5237622467,0.0,1.0
1997-05-28,1.52,1.69,1.44,1.69,57400,1.47805398715004,1.6433626567655,1.40026167203688,1.6433626567655,59028.9669785541,0.0,1.0
1997-05-29,1.31,1.38,1.31,1.38,2700,1.27384915997799,1.34191743570201,1.27384915997799,1.34191743570201,2776.6238822665,0.0,1.0
1997-05-30,1.31,1.44,1.28,1.44,7100,1.27384915997799,1.40026167203688,1.24467704181056,1.40026167203688,7301.49243114523,0.0,1.0
1997-06-02,1.19,1.44,1.19,1.44,29500,1.15716068730825,1.40026167203688,1.15716068730825,1.40026167203688,30337.1868618006,0.0,1.0
1997-06-03,1.31,1.31,1.19,1.31,16000,1.27384915997799,1.27384915997799,1.15716068730825,1.27384915997799,16454.0674504681,0.0,1.0
1997-06-04,1.31,1.31,1.12,1.31,23100,1.27384915997799,1.27384915997799,1.08909241158424,1.27384915997799,23755.5598816133,0.0,1.0
1997-06-05,1.12,1.31,1.12,1.12,65800,1.08909241158424,1.27384915997799,1.08909241158424,1.08909241158424,67667.3523900499,0.0,1.0
1997-06-06,1.12,1.38,1.0,1.12,109400,1.08909241158424,1.34191743570201,0.972403938914498,1.08909241158424,112504.686192575,0.0,1.0
1997-06-09,1.31,1.5,1.12,1.31,74500,1.27384915997799,1.45860590837175,1.08909241158424,1.27384915997799,76614.2515662422,0.0,1.0
1997-06-10,1.19,1.25,1.16,1.25,5400,1.15716068730825,1.21550492364312,1.12798856914082,1.21550492364312,5553.24776453299,0.0,1.0
1997-06-11,1.19,1.31,1.16,1.16,71800,1.15716068730825,1.27384915997799,1.12798856914082,1.12798856914082,73837.6276839757,0.0,1.0
1997-06-12,1.38,1.41,1.16,1.31,158200,1.34191743570201,1.37108955386944,1.12798856914082,1.27384915997799,162689.591916503,0.0,1.0
1997-06-13,1.25,1.41,1.19,1.41,259100,1.21550492364312,1.37108955386944,1.15716068730825,1.37108955386944,266453.054776018,0.0,1.0
1997-06-16,1.38,1.38,1.19,1.25,42500,1.34191743570201,1.34191743570201,1.15716068730825,1.21550492364312,43706.1166653058,0.0,1.0
1997-06-17,1.31,1.41,1.22,1.22,33200,1.27384915997799,1.37108955386944,1.18633280547569,1.18633280547569,34142.1899597213,0.0,1.0
1997-06-18,1.31,1.41,1.16,1.27,66800,1.27384915997799,1.37108955386944,1.12798856914082,1.23495300242141,68695.7316057044,0.0,1.0
1997-06-19,1.31,1.31,1.16,1.19,56100,1.27384915997799,1.27384915997799,1.12798856914082,1.15716068730825,57692.0739982038,0.0,1.0
1997-06-20,1.41,1.41,1.19,1.19,49900,1.37108955386944,1.37108955386944,1.15716068730825,1.15716068730825,51316.1228611474,0.0,1.0
1997-06-23,1.44,1.47,1.31,1.41,61700,1.40026167203688,1.42943379020431,1.27384915997799,1.37108955386944,63450.9976058674,0.0,1.0
1997-06-24,1.72,1.73,1.38,1.47,149500,1.67253477493294,1.68225881432208,1.34191743570201,1.42943379020431,153742.692740311,0.0,1.0
1997-06-25,1.59,1.75,1.5,1.62,55500,1.54612226287405,1.70170689310037,1.45860590837175,1.57529438104149,57075.0464688112,0.0,1.0
1997-06-26,1.5,1.66,1.41,1.44,30300,1.45860590837175,1.61419053859807,1.37108955386944,1.40026167203688,31159.8902343239,0.0,1.0
1997-06-27,1.44,1.56,1.41,1.41,26800,1.40026167203688,1.51695014470662,1.37108955386944,1.37108955386944,27560.562979534,0.0,1.0
1997-06-30,1.59,1.59,1.38,1.38,5100,1.54612226287405,1.54612226287405,1.34191743570201,1.34191743570201,5244.73399983671,0.0,1.0
1997-07-01,1.53,1.59,1.38,1.59,3400,1.48777802653918,1.54612226287405,1.34191743570201,1.54612226287405,3496.48933322447,0.0,1.0
1997-07-02,1.59,1.59,1.38,1.38,9500,1.54612226287405,1.54612226287405,1.34191743570201,1.34191743570201,9769.60254871544,0.0,1.0
1997-07-03,1.5,1.66,1.38,1.38,30200,1.45860590837175,1.61419053859807,1.34191743570201,1.34191743570201,31057.0523127584,0.0,1.0
1997-07-07,1.69,1.69,1.47,1.56,64800,1.6433626567655,1.6433626567655,1.42943379020431,1.51695014470662,66638.9731743958,0.0,1.0
1997-07-08,1.38,1.62,1.38,1.62,85700,1.34191743570201,1.57529438104149,1.34191743570201,1.57529438104149,88132.0987815695,0.0,1.0
1997-07-09,1.31,1.44,1.31,1.31,26000,1.27384915997799,1.40026167203688,1.27384915997799,1.27384915997799,26737.8596070107,0.0,1.0
1997-07-10,1.28,1.44,1.28,1.44,61300,1.24467704181056,1.40026167203688,1.24467704181056,1.40026167203688,63039.6459196057,0.0,1.0
1997-07-11,1.41,1.41,1.28,1.41,38800,1.37108955386944,1.37108955386944,1.24467704181056,1.37108955386944,39901.1135673852,0.0,1.0
1997-07-14,1.38,1.44,1.31,1.41,34900,1.34191743570201,1.40026167203688,1.27384915997799,1.37108955386944,35890.4346263334,0.0,1.0
1997-07-15,1.5,1.5,1.34,1.44,225100,1.45860590837175,1.45860590837175,1.30302127814543,1.40026167203688,231488.161443772,0.0,1.0
1997-07-16,1.44,1.56,1.44,1.56,7000,1.40026167203688,1.51695014470662,1.40026167203688,1.51695014470662,7198.65450957977,0.0,1.0
1997-07-17,1.5,1.62,1.44,1.56,22300,1.45860590837175,1.57529438104149,1.40026167203688,1.51695014470662,22932.8565090898,0.0,1.0
1997-07-18,1.5,1.66,1.5,1.56,36000,1.45860590837175,1.61419053859807,1.45860590837175,1.51695014470662,37021.6517635531,0.0,1.0
1997-07-21,1.62,1.66,1.5,1.5,16300,1.57529438104149,1.61419053859807,1.45860590837175,1.45860590837175,16762.5812151643,0.0,1.0
1997-07-22,1.56,1.66,1.44,1.66,87800,1.51695014470662,1.61419053859807,1.40026167203688,1.61419053859807,90291.6951344434,0.0,1.0
1997-07-23,1.5,1.59,1.38,1.53,58300,1.45860590837175,1.54612226287405,1.34191743570201,1.48777802653918,59954.508272643,0.0,1.0
1997-07-24,1.5,1.5,1.38,1.38,9200,1.45860590837175,1.45860590837175,1.34191743570201,1.34191743570201,9461.08878401913,0.0,1.0
1997-07-25,1.5,1.53,1.38,1.38,43100,1.45860590837175,1.48777802653918,1.34191743570201,1.34191743570201,44323.1441946983,0.0,1.0
1997-07-28,1.5,1.53,1.38,1.38,27000,1.45860590837175,1.48777802653918,1.34191743570201,1.34191743570201,27766.2388226648,0.0,1.0
1997-07-29,1.38,1.53,1.38,1.38,18700,1.34191743570201,1.48777802653918,1.34191743570201,1.34191743570201,19230.6913327345,0.0,1.0
1997-07-30,1.31,1.56,1.31,1.38,290200,1.27384915997799,1.51695014470662,1.27384915997799,1.34191743570201,298435.648382866,0.0,1.0
1997-07-31,1.38,1.59,1.34,1.5,12900,1.34191743570201,1.54612226287405,1.30302127814543,1.45860590837175,13266.0918819399,0.0,1.0
1997-08-01,1.38,1.38,1.38,1.38,0,1.34191743570201,1.34191743570201,1.34191743570201,1.34191743570201,0,0.0,1.0
1997-08-04,1.34,1.59,1.34,1.59,17800,1.30302127814543,1.54612226287405,1.30302127814543,1.54612226287405,18305.1500386457,0.0,1.0
1997-08-05,1.31,1.56,1.31,1.56,51300,1.27384915997799,1.51695014470662,1.27384915997799,1.51695014470662,52755.8537630634,0.0,1.0
1997-08-06,1.34,1.41,1.34,1.38,12700,1.30302127814543,1.37108955386944,1.30302127814543,1.34191743570201,13060.416038809,0.0,1.0
1997-08-07,1.34,1.41,1.34,1.41,20500,1.30302127814543,1.37108955386944,1.30302127814543,1.37108955386944,21081.7739209122,0.0,1.0
1997-08-08,1.41,1.41,1.34,1.41,14500,1.37108955386944,1.37108955386944,1.30302127814543,1.37108955386944,14911.4986269867,0.0,1.0
1997-08-11,1.5,1.56,1.34,1.34,116800,1.45860590837175,1.51695014470662,1.30302127814543,1.30302127814543,120114.692388417,0.0,1.0
1997-08-12,1.47,1.59,1.38,1.59,48400,1.42943379020431,1.54612226287405,1.34191743570201,1.54612226287405,49773.554037666,0.0,1.0
1997-08-13,1.47,1.47,1.38,1.47,26400,1.42943379020431,1.42943379020431,1.34191743570201,1.42943379020431,27149.2112932724,0.0,1.0
1997-08-14,1.5,1.5,1.38,1.47,43900,1.45860590837175,1.45860590837175,1.34191743570201,1.42943379020431,45145.8475672217,0.0,1.0
1997-08-15,1.56,1.56,1.44,1.5,15800,1.51695014470662,1.51695014470662,1.40026167203688,1.45860590837175,16248.3916073372,0.0,1.0
1997-08-18,1.44,1.5,1.38,1.5,19800,1.40026167203688,1.45860590837175,1.34191743570201,1.45860590837175,20361.9084699542,0.0,1.0
1997-08-19,1.5,1.62,1.38,1.62,5600,1.45860590837175,1.57529438104149,1.34191743570201,1.57529438104149,5758.92360766382,0.0,1.0
1997-08-20,1.5,1.5,1.44,1.44,8000,1.45860590837175,1.45860590837175,1.40026167203688,1.40026167203688,8227.03372523403,0.0,1.0
1997-08-21,1.44,1.62,1.44,1.62,22200,1.40026167203688,1.57529438104149,1.40026167203688,1.57529438104149,22830.0185875244,0.0,1.0
1997-08-22,1.62,1.62,1.38,1.62,9500,1.57529438104149,1.57529438104149,1.34191743570201,1.57529438104149,9769.60254871541,0.0,1.0
1997-08-25,1.5,1.62,1.38,1.62,28100,1.45860590837175,1.57529438104149,1.34191743570201,1.57529438104149,28897.4559598845,0.0,1.0
1997-08-26,1.38,1.56,1.38,1.38,25800,1.34191743570201,1.51695014470662,1.34191743570201,1.34191743570201,26532.1837638797,0.0,1.0
1997-08-27,1.5,1.56,1.44,1.56,23700,1.45860590837175,1.51695014470662,1.40026167203688,1.51695014470662,24372.5874110058,0.0,1.0
1997-08-28,1.38,1.62,1.38,1.56,35500,1.34191743570201,1.57529438104149,1.34191743570201,1.51695014470662,36507.462155726,0.0,1.0
1997-08-29,1.56,1.56,1.38,1.56,15800,1.51695014470662,1.51695014470662,1.34191743570201,1.51695014470662,16248.3916073372,0.0,1.0
1997-09-02,1.5,1.56,1.38,1.56,26500,1.45860590837175,1.51695014470662,1.34191743570201,1.51695014470662,27252.0492148377,0.0,1.0
1997-09-03,1.5,1.56,1.38,1.56,3200,1.45860590837175,1.51695014470662,1.34191743570201,1.51695014470662,3290.81349009361,0.0,1.0
1997-09-04,1.38,1.56,1.38,1.56,15800,1.34191743570201,1.51695014470662,1.34191743570201,1.51695014470662,16248.3916073372,0.0,1.0
1997-09-05,1.56,1.56,1.38,1.44,82900,1.51695014470662,1.51695014470662,1.34191743570201,1.40026167203688,85252.6369777376,0.0,1.0
1997-09-08,1.53,1.62,1.44,1.59,67600,1.48777802653918,1.57529438104149,1.40026167203688,1.54612226287405,69518.4349782278,0.0,1.0
1997-09-09,1.44,1.56,1.44,1.56,11700,1.40026167203688,1.51695014470662,1.40026167203688,1.51695014470662,12032.0368231548,0.0,1.0
1997-09-10,1.62,1.69,1.44,1.44,48500,1.57529438104149,1.6433626567655,1.40026167203688,1.40026167203688,49876.3919592313,0.0,1.0
1997-09-11,1.62,1.81,1.53,1.69,66800,1.57529438104149,1.76005112943524,1.48777802653918,1.6433626567655,68695.7316057041,0.0,1.0
1997-09-12,1.69,1.81,1.56,1.81,14500,1.6433626567655,1.76005112943524,1.51695014470662,1.76005112943524,14911.4986269867,0.0,1.0
1997-09-15,2.0,2.0,1.62,1.69,77800,1.944807877829,1.944807877829,1.57529438104149,1.6433626567655,80007.9029779009,0.0,1.0
1997-09-16,1.75,2.0,1.62,1.81,74600,1.70170689310037,1.944807877829,1.57529438104149,1.76005112943524,76717.0894878075,0.0,1.0
1997-09-17,2.06,2.06,1.75,1.75,55600,2.00315211416387,2.00315211416387,1.70170689310037,1.70170689310037,57177.8843903765,0.0,1.0
1997-09-18,2.06,2.06,1.88,1.88,25400,2.00315211416387,2.00315211416387,1.82811940515926,1.82811940515926,26120.832077618,0.0,1.0
1997-09-19,2.34,2.44,2.0,2.06,159100,2.27542521705992,2.37266561095137,1.944807877829,2.00315211416387,163615.133210592,0.0,1.0
1997-09-22,2.12,2.38,1.94,2.38,199500,2.06149635049873,2.3143213746165,1.88646364149413,2.3143213746165,205161.653523025,0.0,1.0
1997-09-23,2.12,2.44,2.06,2.19,50600,2.06149635049873,2.37266561095137,2.00315211416387,2.12956462622275,52035.9883121055,0.0,1.0
1997-09-24,2.19,2.25,2.0,2.25,49400,2.12956462622275,2.18790886255762,1.944807877829,2.18790886255762,50801.9332533202,0.0,1.0
1997-09-25,2.22,2.38,2.12,2.19,78100,2.15873674439018,2.3143213746165,2.06149635049873,2.12956462622275,80316.4167425976,0.0,1.0
1997-09-26,2.06,2.38,2.03,2.19,65300,2.00315211416387,2.3143213746165,1.97397999599643,2.12956462622275,67153.1627822228,0.0,1.0
1997-09-29,2.06,2.12,2.03,2.12,13600,2.00315211416387,2.06149635049873,1.97397999599643,2.06149635049873,13985.9573328978,0.0,1.0
1997-09-30,2.06,2.31,2.06,2.06,39700,2.00315211416387,2.24625309889249,2.00315211416387,2.00315211416387,40826.6548614739,0.0,1.0
1997-10-01,2.06,2.25,2.06,2.19,17400,2.00315211416387,2.18790886255762,2.00315211416387,2.12956462622275,17893.798352384,0.0,1.0
1997-10-02,2.06,2.12,2.06,2.12,10800,2.00315211416387,2.06149635049873,2.00315211416387,2.06149635049873,11106.4955290659,0.0,1.0
1997-10-03,2.06,2.16,2.06,2.06,36300,2.00315211416387,2.10039250805531,2.00315211416387,2.00315211416387,37330.1655282494,0.0,1.0
1997-10-06,2.06,2.12,2.06,2.12,28800,2.00315211416387,2.06149635049873,2.00315211416387,2.06149635049873,29617.3214108425,0.0,1.0
1997-10-07,2.16,2.16,2.09,2.12,20400,2.10039250805531,2.10039250805531,2.0323242323313,2.06149635049873,20978.9359993469,0.0,1.0
1997-10-08,2.12,2.19,2.12,2.16,22000,2.06149635049873,2.12956462622275,2.06149635049873,2.10039250805531,22624.3427443937,0.0,1.0
1997-10-09,2.06,2.16,2.06,2.06,14400,2.00315211416387,2.10039250805531,2.00315211416387,2.00315211416387,14808.6607054213,0.0,1.0
1997-10-10,2.12,2.12,2.0,2.0,12800,2.06149635049873,2.06149635049873,1.944807877829,1.944807877829,13163.2539603745,0.0,1.0
1997-10-13,2.06,2.25,2.03,2.12,144900,2.00315211416387,2.18790886255762,1.97397999599643,2.06149635049873,149012.148348301,0.0,1.0
1997-10-14,2.0,2.06,2.0,2.06,44200,1.944807877829,2.00315211416387,1.944807877829,2.00315211416387,45454.361331918,0.0,1.0
1997-10-15,2.0,2.06,1.88,2.0,64600,1.944807877829,2.00315211416387,1.82811940515926,1.944807877829,66433.2973312648,0.0,1.0
1997-10-16,2.0,2.06,1.88,2.0,47400,1.944807877829,2.00315211416387,1.82811940515926,1.944807877829,48745.1748220116,0.0,1.0
1997-10-17,2.0,2.0,1.81,2.0,44100,1.944807877829,1.944807877829,1.76005112943524,1.944807877829,45351.5234103526,0.0,1.0
1997-10-20,1.88,1.97,1.88,1.88,12100,1.82811940515926,1.91563575966156,1.82811940515926,1.82811940515926,12443.3885094165,0.0,1.0
1997-10-21,1.94,1.97,1.81,1.97,9300,1.88646364149413,1.91563575966156,1.76005112943524,1.91563575966156,9563.92670558456,0.0,1.0
1997-10-22,1.75,1.94,1.75,1.88,34500,1.70170689310037,1.88646364149413,1.70170689310037,1.82811940515926,35479.0829400718,0.0,1.0
1997-10-23,1.88,1.94,1.75,1.75,46300,1.82811940515926,1.88646364149413,1.70170689310037,1.70170689310037,47613.9576847919,0.0,1.0
1997-10-24,1.88,1.88,1.75,1.88,8200,1.82811940515926,1.82811940515926,1.70170689310037,1.82811940515926,8432.70956836488,0.0,1.0
1997-10-27,1.5,1.88,1.47,1.88,172600,1.45860590837175,1.82811940515926,1.42943379020431,1.82811940515926,177498.252621924,0.0,1.0
1997-10-28,1.75,2.0,1.47,1.62,581200,1.70170689310037,1.944807877829,1.42943379020431,1.57529438104149,597694.000138254,0.0,1.0
1997-10-29,1.88,2.19,1.69,2.0,117300,1.82811940515926,2.12956462622275,1.6433626567655,1.944807877829,120628.881996244,0.0,1.0
1997-10-30,1.97,1.97,1.75,1.88,10200,1.91563575966156,1.91563575966156,1.70170689310037,1.82811940515926,10489.4679996734,0.0,1.0
1997-10-31,1.91,2.0,1.78,2.0,5200,1.85729152332669,1.944807877829,1.73087901126781,1.944807877829,5347.57192140213,0.0,1.0
1997-11-03,1.91,1.91,1.69,1.75,10000,1.85729152332669,1.85729152332669,1.6433626567655,1.70170689310037,10283.7921565426,0.0,1.0
1997-11-04,1.84,1.91,1.66,1.75,11700,1.78922324760268,1.85729152332669,1.61419053859807,1.70170689310037,12032.0368231548,0.0,1.0
1997-11-05,1.91,1.91,1.72,1.72,11300,1.85729152332669,1.85729152332669,1.67253477493294,1.67253477493294,11620.6851368931,0.0,1.0
1997-11-06,1.91,1.91,1.69,1.75,446600,1.85729152332669,1.85729152332669,1.6433626567655,1.70170689310037,459274.157711191,0.0,1.0
1997-11-07,1.88,2.0,1.81,1.84,8500,1.82811940515926,1.944807877829,1.76005112943524,1.78922324760268,8741.22333306115,0.0,1.0
1997-11-10,1.97,2.06,1.91,2.0,20200,1.91563575966156,2.00315211416387,1.85729152332669,1.944807877829,20773.260156216,0.0,1.0
1997-11-11,2.09,2.12,2.0,2.03,69400,2.0323242323313,2.06149635049873,1.944807877829,1.97397999599643,71369.5175664054,0.0,1.0
1997-11-12,1.94,2.09,1.94,1.94,35600,1.88646364149413,2.0323242323313,1.88646364149413,1.88646364149413,36610.3000772914,0.0,1.0
1997-11-13,1.94,2.0,1.58,1.94,414300,1.88646364149413,1.944807877829,1.53639822348491,1.88646364149413,426057.509045557,0.0,1.0
1997-11-14,2.0,2.12,2.0,2.0,45200,1.944807877829,2.06149635049873,1.944807877829,1.944807877829,46482.7405475722,0.0,1.0
1997-11-17,2.03,2.06,2.0,2.06,30500,1.97397999599643,2.00315211416387,1.944807877829,2.00315211416387,31365.5660774548,0.0,1.0
1997-11-18,2.03,2.16,2.0,2.12,33700,1.97397999599643,2.10039250805531,1.944807877829,2.06149635049873,34656.3795675484,0.0,1.0
1997-11-19,1.97,2.03,1.97,2.03,35700,1.91563575966156,1.97397999599643,1.91563575966156,1.97397999599643,36713.1379988569,0.0,1.0
1997-11-20,1.97,2.03,1.97,2.03,2900,1.91563575966156,1.97397999599643,1.91563575966156,1.97397999599643,2982.29972539734,0.0,1.0
1997-11-21,1.94,2.06,1.94,2.06,10900,1.88646364149413,2.00315211416387,1.88646364149413,2.00315211416387,11209.3334506314,0.0,1.0
1997-11-24,1.97,2.0,1.94,2.0,10100,1.91563575966156,1.944807877829,1.88646364149413,1.944807877829,10386.630078108,0.0,1.0
1997-11-25,1.94,1.97,1.94,1.94,11000,1.88646364149413,1.91563575966156,1.88646364149413,1.88646364149413,11312.1713721968,0.0,1.0
1997-11-26,2.0,2.0,1.94,1.94,12300,1.944807877829,1.944807877829,1.88646364149413,1.88646364149413,12649.0643525473,0.0,1.0
1997-11-28,2.0,2.0,1.94,1.94,13400,1.944807877829,1.944807877829,1.88646364149413,1.88646364149413,13780.281489767,0.0,1.0
1997-12-01,1.94,2.0,1.94,1.94,110500,1.88646364149413,1.944807877829,1.88646364149413,1.88646364149413,113635.903329795,0.0,1.0
1997-12-02,2.0,2.12,1.94,1.94,43000,1.944807877829,2.06149635049873,1.88646364149413,1.88646364149413,44220.3062731329,0.0,1.0
1997-12-03,2.0,2.0,1.94,2.0,22300,1.944807877829,1.944807877829,1.88646364149413,1.944807877829,22932.8565090898,0.0,1.0
1997-12-04,1.94,1.94,1.94,1.94,4600,1.88646364149413,1.88646364149413,1.88646364149413,1.88646364149413,4730.54439200956,0.0,1.0
1997-12-05,2.0,2.06,1.94,1.94,57400,1.944807877829,2.00315211416387,1.88646364149413,1.88646364149413,59028.9669785541,0.0,1.0
1997-12-08,1.97,2.0,1.94,1.94,63400,1.91563575966156,1.944807877829,1.88646364149413,1.88646364149413,65199.2422724798,0.0,1.0
1997-12-09,1.94,2.0,1.94,1.97,12800,1.88646364149413,1.944807877829,1.88646364149413,1.91563575966156,13163.2539603744,0.0,1.0
1997-12-10,1.97,1.97,1.94,1.97,21300,1.91563575966156,1.91563575966156,1.88646364149413,1.91563575966156,21904.4772934357,0.0,1.0
1997-12-11,1.75,1.88,1.75,1.88,32000,1.70170689310037,1.82811940515926,1.70170689310037,1.82811940515926,32908.1349009362,0.0,1.0
1997-12-12,1.88,1.88,1.62,1.88,61000,1.82811940515926,1.82811940515926,1.57529438104149,1.82811940515926,62731.1321549095,0.0,1.0
1997-12-15,1.75,1.75,1.69,1.69,51700,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,53167.2054493251,0.0,1.0
1997-12-16,1.75,1.88,1.62,1.88,44100,1.70170689310037,1.82811940515926,1.57529438104149,1.82811940515926,45351.5234103527,0.0,1.0
1997-12-17,1.75,1.75,1.69,1.75,8700,1.70170689310037,1.70170689310037,1.6433626567655,1.70170689310037,8946.89917619203,0.0,1.0
1997-12-18,1.69,1.75,1.69,1.75,4900,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,5039.05815670586,0.0,1.0
1997-12-19,1.66,1.88,1.56,1.88,21500,1.61419053859807,1.82811940515926,1.51695014470662,1.82811940515926,22110.1531365664,0.0,1.0
1997-12-22,1.5,1.62,1.5,1.56,49400,1.45860590837175,1.57529438104149,1.45860590837175,1.51695014470662,50801.9332533201,0.0,1.0
1997-12-23,1.5,1.66,1.5,1.5,28400,1.45860590837175,1.61419053859807,1.45860590837175,1.45860590837175,29205.9697245808,0.0,1.0
1997-12-24,1.62,1.62,1.5,1.56,48800,1.57529438104149,1.57529438104149,1.45860590837175,1.51695014470662,50184.9057239276,0.0,1.0
1997-12-26,1.62,1.62,1.5,1.5,38300,1.57529438104149,1.57529438104149,1.45860590837175,1.45860590837175,39386.9239595579,0.0,1.0
1997-12-29,1.5,1.5,1.34,1.44,71200,1.45860590837175,1.45860590837175,1.30302127814543,1.40026167203688,73220.6001545828,0.0,1.0
1997-12-30,1.5,1.75,1.5,1.56,95800,1.45860590837175,1.70170689310037,1.45860590837175,1.51695014470662,98518.7288596775,0.0,1.0
1997-12-31,1.5,1.62,1.5,1.5,39600,1.45860590837175,1.57529438104149,1.45860590837175,1.45860590837175,40723.8169399084,0.0,1.0
1998-01-02,1.56,1.66,1.56,1.62,16600,1.51695014470662,1.61419053859807,1.51695014470662,1.57529438104149,17071.0949798606,0.0,1.0
1998-01-05,1.62,1.75,1.62,1.66,48200,1.57529438104149,1.70170689310037,1.57529438104149,1.61419053859807,49567.878194535,0.0,1.0
1998-01-06,1.81,1.84,1.75,1.75,88000,1.76005112943524,1.78922324760268,1.70170689310037,1.70170689310037,90497.3709775746,0.0,1.0
1998-01-07,1.81,1.81,1.81,1.81,11000,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,11312.1713721968,0.0,1.0
1998-01-08,1.75,1.84,1.69,1.81,56000,1.70170689310037,1.78922324760268,1.6433626567655,1.76005112943524,57589.2360766384,0.0,1.0
1998-01-09,1.81,1.81,1.75,1.75,5300,1.76005112943524,1.76005112943524,1.70170689310037,1.70170689310037,5450.40984296756,0.0,1.0
1998-01-12,1.75,1.88,1.75,1.88,32200,1.70170689310037,1.82811940515926,1.70170689310037,1.82811940515926,33113.8107440671,0.0,1.0
1998-01-13,1.75,1.75,1.75,1.75,8700,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,8946.89917619203,0.0,1.0
1998-01-14,1.72,1.75,1.72,1.75,5800,1.67253477493294,1.70170689310037,1.67253477493294,1.70170689310037,5964.59945079467,0.0,1.0
1998-01-15,1.69,1.75,1.69,1.75,19000,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,19539.2050974309,0.0,1.0
1998-01-16,1.62,1.69,1.62,1.69,4000,1.57529438104149,1.6433626567655,1.57529438104149,1.6433626567655,4113.51686261701,0.0,1.0
1998-01-20,1.62,1.72,1.62,1.72,12200,1.57529438104149,1.67253477493294,1.57529438104149,1.67253477493294,12546.2264309819,0.0,1.0
1998-01-21,1.5,1.72,1.38,1.72,59000,1.45860590837175,1.67253477493294,1.34191743570201,1.67253477493294,60674.3737236009,0.0,1.0
1998-01-22,1.5,1.5,1.38,1.5,30200,1.45860590837175,1.45860590837175,1.34191743570201,1.45860590837175,31057.0523127584,0.0,1.0
1998-01-23,1.56,1.59,1.44,1.44,22800,1.51695014470662,1.54612226287405,1.40026167203688,1.40026167203688,23447.046116917,0.0,1.0
1998-01-26,1.59,1.69,1.5,1.59,33300,1.54612226287405,1.6433626567655,1.45860590837175,1.54612226287405,34245.0278812867,0.0,1.0
1998-01-27,1.69,1.69,1.53,1.59,5800,1.6433626567655,1.6433626567655,1.48777802653918,1.54612226287405,5964.59945079469,0.0,1.0
1998-01-28,1.75,1.75,1.53,1.53,8500,1.70170689310037,1.70170689310037,1.48777802653918,1.48777802653918,8741.22333306118,0.0,1.0
1998-01-29,1.59,1.62,1.59,1.62,6500,1.54612226287405,1.57529438104149,1.54612226287405,1.57529438104149,6684.46490175267,0.0,1.0
1998-01-30,1.62,1.75,1.56,1.62,13700,1.57529438104149,1.70170689310037,1.51695014470662,1.57529438104149,14088.7952544633,0.0,1.0
1998-02-02,1.56,1.62,1.56,1.56,5600,1.51695014470662,1.57529438104149,1.51695014470662,1.51695014470662,5758.92360766382,0.0,1.0
1998-02-03,1.56,1.62,1.56,1.56,14500,1.51695014470662,1.57529438104149,1.51695014470662,1.51695014470662,14911.4986269867,0.0,1.0
1998-02-04,1.75,1.75,1.56,1.75,20900,1.70170689310037,1.70170689310037,1.51695014470662,1.70170689310037,21493.125607174,0.0,1.0
1998-02-05,1.62,1.75,1.62,1.75,43200,1.57529438104149,1.70170689310037,1.57529438104149,1.70170689310037,44425.9821162637,0.0,1.0
1998-02-06,1.62,1.69,1.62,1.69,5900,1.57529438104149,1.6433626567655,1.57529438104149,1.6433626567655,6067.43737236009,0.0,1.0
1998-02-09,1.56,1.69,1.56,1.62,3500,1.51695014470662,1.6433626567655,1.51695014470662,1.57529438104149,3599.32725478989,0.0,1.0
1998-02-10,1.59,1.69,1.56,1.69,34600,1.54612226287405,1.6433626567655,1.51695014470662,1.6433626567655,35581.9208616373,0.0,1.0
1998-02-11,1.69,1.75,1.62,1.69,33800,1.6433626567655,1.70170689310037,1.57529438104149,1.6433626567655,34759.2174891139,0.0,1.0
1998-02-12,1.66,1.69,1.62,1.69,46600,1.61419053859807,1.6433626567655,1.57529438104149,1.6433626567655,47922.4714494882,0.0,1.0
1998-02-13,1.69,1.69,1.56,1.62,69800,1.6433626567655,1.6433626567655,1.51695014470662,1.57529438104149,71780.8692526671,0.0,1.0
1998-02-17,1.62,1.72,1.56,1.72,5200,1.57529438104149,1.67253477493294,1.51695014470662,1.67253477493294,5347.57192140212,0.0,1.0
1998-02-18,1.72,1.72,1.62,1.72,5300,1.67253477493294,1.67253477493294,1.57529438104149,1.67253477493294,5450.40984296754,0.0,1.0
1998-02-19,1.84,1.88,1.72,1.72,43500,1.78922324760268,1.82811940515926,1.67253477493294,1.67253477493294,44734.49588096,0.0,1.0
1998-02-20,2.0,2.0,1.81,1.84,51000,1.944807877829,1.944807877829,1.76005112943524,1.78922324760268,52447.3399983669,0.0,1.0
1998-02-23,1.97,2.0,1.94,2.0,67800,1.91563575966156,1.944807877829,1.88646364149413,1.944807877829,69724.1108213586,0.0,1.0
1998-02-24,1.94,2.0,1.91,1.94,7200,1.88646364149413,1.944807877829,1.85729152332669,1.88646364149413,7404.33035271062,0.0,1.0
1998-02-25,1.88,1.97,1.88,1.97,6900,1.82811940515926,1.91563575966156,1.82811940515926,1.91563575966156,7095.81658801435,0.0,1.0
1998-02-26,1.84,1.94,1.84,1.84,13700,1.78922324760268,1.88646364149413,1.78922324760268,1.78922324760268,14088.7952544633,0.0,1.0
1998-02-27,1.81,1.97,1.81,1.81,7300,1.76005112943524,1.91563575966156,1.76005112943524,1.76005112943524,7507.16827427607,0.0,1.0
1998-03-02,1.81,1.81,1.75,1.81,15000,1.76005112943524,1.76005112943524,1.70170689310037,1.76005112943524,15425.6882348138,0.0,1.0
1998-03-03,1.88,1.88,1.81,1.81,17100,1.82811940515926,1.82811940515926,1.76005112943524,1.76005112943524,17585.2845876877,0.0,1.0
1998-03-04,1.81,1.94,1.8,1.94,40300,1.76005112943524,1.88646364149413,1.7503270900461,1.88646364149413,41443.6823908665,0.0,1.0
1998-03-05,1.81,1.81,1.81,1.81,7800,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,8021.3578821032,0.0,1.0
1998-03-06,1.84,1.88,1.81,1.81,15900,1.78922324760268,1.82811940515926,1.76005112943524,1.76005112943524,16351.2295289026,0.0,1.0
1998-03-09,1.88,1.94,1.84,1.84,51700,1.82811940515926,1.88646364149413,1.78922324760268,1.78922324760268,53167.2054493249,0.0,1.0
1998-03-10,1.88,1.88,1.88,1.88,14900,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,15322.8503132484,0.0,1.0
1998-03-11,1.88,1.91,1.88,1.88,17100,1.82811940515926,1.85729152332669,1.82811940515926,1.82811940515926,17585.2845876877,0.0,1.0
1998-03-12,1.91,1.91,1.88,1.88,3000,1.85729152332669,1.85729152332669,1.82811940515926,1.82811940515926,3085.13764696277,0.0,1.0
1998-03-13,1.84,1.88,1.84,1.88,16400,1.78922324760268,1.82811940515926,1.78922324760268,1.82811940515926,16865.4191367298,0.0,1.0
1998-03-16,1.84,1.84,1.84,1.84,26900,1.78922324760268,1.78922324760268,1.78922324760268,1.78922324760268,27663.4009010994,0.0,1.0
1998-03-17,1.78,1.84,1.78,1.84,27600,1.73087901126781,1.78922324760268,1.73087901126781,1.78922324760268,28383.2663520574,0.0,1.0
1998-03-18,1.75,1.75,1.75,1.75,1400,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,1439.73090191596,0.0,1.0
1998-03-19,1.75,1.88,1.69,1.75,29300,1.70170689310037,1.82811940515926,1.6433626567655,1.70170689310037,30131.5110186697,0.0,1.0
1998-03-20,1.88,1.88,1.75,1.88,28900,1.82811940515926,1.82811940515926,1.70170689310037,1.82811940515926,29720.1593324079,0.0,1.0
1998-03-23,1.75,1.75,1.75,1.75,2000,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,2056.75843130851,0.0,1.0
1998-03-24,1.81,1.81,1.62,1.75,168100,1.76005112943524,1.76005112943524,1.57529438104149,1.70170689310037,172870.54615148,0.0,1.0
1998-03-25,1.81,1.88,1.78,1.84,158700,1.76005112943524,1.82811940515926,1.73087901126781,1.78922324760268,163203.78152433,0.0,1.0
1998-03-26,1.84,1.88,1.84,1.84,13000,1.78922324760268,1.82811940515926,1.78922324760268,1.78922324760268,13368.9298035053,0.0,1.0
1998-03-27,1.91,2.09,1.88,1.88,175300,1.85729152332669,2.0323242323313,1.82811940515926,1.82811940515926,180274.876504191,0.0,1.0
1998-03-30,1.94,2.06,1.94,2.06,6500,1.88646364149413,2.00315211416387,1.88646364149413,2.00315211416387,6684.46490175265,0.0,1.0
1998-03-31,1.94,1.94,1.94,1.94,31800,1.88646364149413,1.88646364149413,1.88646364149413,1.88646364149413,32702.4590578053,0.0,1.0
1998-04-01,1.81,2.0,1.81,2.0,15500,1.76005112943524,1.944807877829,1.76005112943524,1.944807877829,15939.877842641,0.0,1.0
1998-04-02,1.94,1.94,1.81,1.81,12500,1.88646364149413,1.88646364149413,1.76005112943524,1.76005112943524,12854.7401956782,0.0,1.0
1998-04-03,1.94,1.97,1.91,1.94,16000,1.88646364149413,1.91563575966156,1.85729152332669,1.88646364149413,16454.0674504681,0.0,1.0
1998-04-06,1.97,1.97,1.94,1.97,7100,1.91563575966156,1.91563575966156,1.88646364149413,1.91563575966156,7301.49243114522,0.0,1.0
1998-04-07,1.94,2.0,1.94,1.94,9500,1.88646364149413,1.944807877829,1.88646364149413,1.88646364149413,9769.60254871541,0.0,1.0
1998-04-08,2.0,2.03,1.94,1.94,68500,1.944807877829,1.97397999599643,1.88646364149413,1.88646364149413,70443.9762723163,0.0,1.0
1998-04-09,1.94,2.0,1.94,1.97,6900,1.88646364149413,1.944807877829,1.88646364149413,1.91563575966156,7095.81658801435,0.0,1.0
1998-04-13,2.0,2.06,1.94,2.0,14500,1.944807877829,2.00315211416387,1.88646364149413,1.944807877829,14911.4986269867,0.0,1.0
1998-04-14,2.0,2.06,1.94,2.0,7700,1.944807877829,2.00315211416387,1.88646364149413,1.944807877829,7918.51996053775,0.0,1.0
1998-04-15,1.75,2.0,1.75,2.0,35600,1.70170689310037,1.944807877829,1.70170689310037,1.944807877829,36610.3000772915,0.0,1.0
1998-04-16,1.75,1.88,1.75,1.88,6600,1.70170689310037,1.82811940515926,1.70170689310037,1.82811940515926,6787.30282331809,0.0,1.0
1998-04-17,1.88,1.88,1.75,1.75,12500,1.82811940515926,1.82811940515926,1.70170689310037,1.70170689310037,12854.7401956782,0.0,1.0
1998-04-20,1.69,1.88,1.62,1.81,64000,1.6433626567655,1.82811940515926,1.57529438104149,1.76005112943524,65816.2698018724,0.0,1.0
1998-04-21,1.69,1.88,1.56,1.84,659100,1.6433626567655,1.82811940515926,1.51695014470662,1.78922324760268,677804.74103772,0.0,1.0
1998-04-22,1.88,1.94,1.75,1.75,63400,1.82811940515926,1.88646364149413,1.70170689310037,1.70170689310037,65199.2422724797,0.0,1.0
1998-04-23,2.06,2.09,1.94,1.97,143100,2.00315211416387,2.0323242323313,1.88646364149413,1.91563575966156,147161.065760124,0.0,1.0
1998-04-24,2.12,2.12,2.03,2.03,74000,2.06149635049873,2.06149635049873,1.97397999599643,1.97397999599643,76100.0619584151,0.0,1.0
1998-04-27,2.16,2.16,2.03,2.03,35100,2.10039250805531,2.10039250805531,1.97397999599643,1.97397999599643,36096.1104694645,0.0,1.0
1998-04-28,2.25,2.25,2.03,2.12,55900,2.18790886255762,2.18790886255762,1.97397999599643,2.06149635049873,57486.3981550729,0.0,1.0
1998-04-29,2.28,2.38,2.19,2.25,73500,2.21708098072505,2.3143213746165,2.12956462622275,2.18790886255762,75585.8723505879,0.0,1.0
1998-04-30,2.31,2.38,2.31,2.31,31100,2.24625309889249,2.3143213746165,2.24625309889249,2.24625309889249,31982.5936068474,0.0,1.0
1998-05-01,2.44,2.47,2.38,2.38,16600,2.37266561095137,2.40183772911881,2.3143213746165,2.3143213746165,17071.0949798607,0.0,1.0
1998-05-04,2.38,2.44,2.31,2.44,11700,2.3143213746165,2.37266561095137,2.24625309889249,2.37266561095137,12032.0368231548,0.0,1.0
1998-05-05,2.25,2.31,2.25,2.31,14000,2.18790886255762,2.24625309889249,2.18790886255762,2.24625309889249,14397.3090191596,0.0,1.0
1998-05-06,2.19,2.25,2.16,2.25,13700,2.12956462622275,2.18790886255762,2.10039250805531,2.18790886255762,14088.7952544633,0.0,1.0
1998-05-07,2.12,2.16,2.12,2.16,5400,2.06149635049873,2.10039250805531,2.06149635049873,2.10039250805531,5553.247764533,0.0,1.0
1998-05-08,2.06,2.12,2.0,2.12,13300,2.00315211416387,2.06149635049873,1.944807877829,2.06149635049873,13677.4435682016,0.0,1.0
1998-05-11,2.0,2.09,2.0,2.0,5700,1.944807877829,2.0323242323313,1.944807877829,1.944807877829,5861.76152922924,0.0,1.0
1998-05-12,2.0,2.06,1.97,2.0,20400,1.944807877829,2.00315211416387,1.91563575966156,1.944807877829,20978.9359993468,0.0,1.0
1998-05-13,2.06,2.06,2.03,2.06,14700,2.00315211416387,2.00315211416387,1.97397999599643,2.00315211416387,15117.1744701175,0.0,1.0
1998-05-14,2.25,2.25,1.88,2.0,36400,2.18790886255762,2.18790886255762,1.82811940515926,1.944807877829,37433.0034498149,0.0,1.0
1998-05-15,2.12,2.25,2.12,2.25,5800,2.06149635049873,2.18790886255762,2.06149635049873,2.18790886255762,5964.5994507947,0.0,1.0
1998-05-18,2.12,2.12,2.12,2.12,4800,2.06149635049873,2.06149635049873,2.06149635049873,2.06149635049873,4936.22023514044,0.0,1.0
1998-05-19,1.94,2.06,1.88,2.0,47800,1.88646364149413,2.00315211416387,1.82811940515926,1.944807877829,49156.5265082733,0.0,1.0
1998-05-20,1.94,2.0,1.94,1.94,5400,1.88646364149413,1.944807877829,1.88646364149413,1.88646364149413,5553.24776453297,0.0,1.0
1998-05-21,2.03,2.06,1.88,1.97,9900,1.97397999599643,2.00315211416387,1.82811940515926,1.91563575966156,10180.9542349771,0.0,1.0
1998-05-22,2.03,2.03,1.91,2.03,5600,1.97397999599643,1.97397999599643,1.85729152332669,1.97397999599643,5758.92360766383,0.0,1.0
1998-05-26,1.88,2.0,1.88,2.0,39700,1.82811940515926,1.944807877829,1.82811940515926,1.944807877829,40826.6548614739,0.0,1.0
1998-05-27,1.88,1.94,1.88,1.94,13700,1.82811940515926,1.88646364149413,1.82811940515926,1.88646364149413,14088.7952544633,0.0,1.0
1998-05-28,1.88,1.94,1.81,1.88,9900,1.82811940515926,1.88646364149413,1.76005112943524,1.82811940515926,10180.9542349771,0.0,1.0
1998-05-29,1.94,1.94,1.88,1.88,4500,1.88646364149413,1.88646364149413,1.82811940515926,1.82811940515926,4627.70647044414,0.0,1.0
1998-06-01,1.88,1.88,1.88,1.88,500,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,514.189607827127,0.0,1.0
1998-06-02,1.78,1.88,1.78,1.81,10000,1.73087901126781,1.82811940515926,1.73087901126781,1.76005112943524,10283.7921565425,0.0,1.0
1998-06-03,1.88,1.94,1.81,1.84,32000,1.82811940515926,1.88646364149413,1.76005112943524,1.78922324760268,32908.1349009361,0.0,1.0
1998-06-04,2.22,2.22,1.84,1.88,90700,2.15873674439018,2.15873674439018,1.78922324760268,1.82811940515926,93273.9948598412,0.0,1.0
1998-06-05,2.06,2.06,1.94,2.06,36700,2.00315211416387,2.00315211416387,1.88646364149413,2.00315211416387,37741.5172145111,0.0,1.0
1998-06-08,1.94,2.06,1.94,2.06,4400,1.88646364149413,2.00315211416387,1.88646364149413,2.00315211416387,4524.86854887871,0.0,1.0
1998-06-09,2.0,2.0,2.0,2.0,1000,1.944807877829,1.944807877829,1.944807877829,1.944807877829,1028.37921565425,0.0,1.0
1998-06-10,1.94,2.0,1.94,2.0,2000,1.88646364149413,1.944807877829,1.88646364149413,1.944807877829,2056.75843130851,0.0,1.0
1998-06-11,1.88,2.0,1.88,2.0,16500,1.82811940515926,1.944807877829,1.82811940515926,1.944807877829,16968.2570582952,0.0,1.0
1998-06-12,1.88,1.94,1.88,1.88,10500,1.82811940515926,1.88646364149413,1.82811940515926,1.82811940515926,10797.9817643697,0.0,1.0
1998-06-15,1.94,1.94,1.84,1.84,6800,1.88646364149413,1.88646364149413,1.78922324760268,1.78922324760268,6992.97866644892,0.0,1.0
1998-06-16,1.91,1.91,1.84,1.88,2600,1.85729152332669,1.85729152332669,1.78922324760268,1.82811940515926,2673.78596070107,0.0,1.0
1998-06-17,1.84,1.88,1.84,1.84,13500,1.78922324760268,1.82811940515926,1.78922324760268,1.78922324760268,13883.1194113324,0.0,1.0
1998-06-18,1.78,1.88,1.78,1.88,13500,1.73087901126781,1.82811940515926,1.73087901126781,1.82811940515926,13883.1194113324,0.0,1.0
1998-06-19,1.59,1.84,1.53,1.81,90600,1.54612226287405,1.78922324760268,1.48777802653918,1.76005112943524,93171.1569382756,0.0,1.0
1998-06-22,1.59,1.69,1.56,1.62,34200,1.54612226287405,1.6433626567655,1.51695014470662,1.57529438104149,35170.5691753756,0.0,1.0
1998-06-23,1.62,1.62,1.59,1.59,1800,1.57529438104149,1.57529438104149,1.54612226287405,1.54612226287405,1851.08258817766,0.0,1.0
1998-06-24,1.66,1.69,1.62,1.66,13600,1.61419053859807,1.6433626567655,1.57529438104149,1.61419053859807,13985.9573328978,0.0,1.0
1998-06-25,1.69,1.69,1.62,1.69,7000,1.6433626567655,1.6433626567655,1.57529438104149,1.6433626567655,7198.65450957979,0.0,1.0
1998-06-26,1.62,1.69,1.62,1.69,3500,1.57529438104149,1.6433626567655,1.57529438104149,1.6433626567655,3599.32725478989,0.0,1.0
1998-06-29,1.69,1.69,1.69,1.69,13900,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,14294.4710975942,0.0,1.0
1998-06-30,1.75,1.75,1.75,1.75,1800,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,1851.08258817766,0.0,1.0
1998-07-01,1.75,1.75,1.69,1.75,16000,1.70170689310037,1.70170689310037,1.6433626567655,1.70170689310037,16454.0674504681,0.0,1.0
1998-07-02,1.69,1.75,1.69,1.75,7700,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,7918.51996053777,0.0,1.0
1998-07-06,1.75,1.75,1.69,1.75,13200,1.70170689310037,1.70170689310037,1.6433626567655,1.70170689310037,13574.6056466362,0.0,1.0
1998-07-07,1.72,1.75,1.69,1.69,3400,1.67253477493294,1.70170689310037,1.6433626567655,1.6433626567655,3496.48933322446,0.0,1.0
1998-07-08,1.69,1.69,1.69,1.69,800,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,822.703372523405,0.0,1.0
1998-07-09,1.72,1.72,1.69,1.69,7300,1.67253477493294,1.67253477493294,1.6433626567655,1.6433626567655,7507.16827427605,0.0,1.0
1998-07-10,1.72,1.75,1.69,1.69,7700,1.67253477493294,1.70170689310037,1.6433626567655,1.6433626567655,7918.51996053775,0.0,1.0
1998-07-13,1.69,1.72,1.69,1.72,4100,1.6433626567655,1.67253477493294,1.6433626567655,1.67253477493294,4216.35478418245,0.0,1.0
1998-07-14,1.62,1.69,1.56,1.56,45000,1.57529438104149,1.6433626567655,1.51695014470662,1.51695014470662,46277.0647044414,0.0,1.0
1998-07-15,1.5,1.56,1.44,1.56,126100,1.45860590837175,1.51695014470662,1.40026167203688,1.51695014470662,129678.619094001,0.0,1.0
1998-07-16,1.53,1.62,1.5,1.5,90700,1.48777802653918,1.57529438104149,1.45860590837175,1.45860590837175,93273.9948598411,0.0,1.0
1998-07-17,1.59,1.62,1.59,1.62,6000,1.54612226287405,1.57529438104149,1.54612226287405,1.57529438104149,6170.27529392554,0.0,1.0
1998-07-20,1.75,1.81,1.66,1.72,6600,1.70170689310037,1.76005112943524,1.61419053859807,1.67253477493294,6787.30282331809,0.0,1.0
1998-07-21,1.75,1.75,1.69,1.69,5500,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,5656.08568609841,0.0,1.0
1998-07-22,1.69,1.72,1.69,1.69,9400,1.6433626567655,1.67253477493294,1.6433626567655,1.6433626567655,9666.76462715001,0.0,1.0
1998-07-23,1.75,1.75,1.69,1.69,39200,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,40312.4652536468,0.0,1.0
1998-07-24,1.72,1.75,1.69,1.72,25700,1.67253477493294,1.70170689310037,1.6433626567655,1.67253477493294,26429.3458423143,0.0,1.0
1998-07-27,1.75,1.84,1.72,1.84,21200,1.70170689310037,1.78922324760268,1.67253477493294,1.78922324760268,21801.6393718702,0.0,1.0
1998-07-28,1.81,1.81,1.75,1.75,15700,1.76005112943524,1.76005112943524,1.70170689310037,1.70170689310037,16145.5536857718,0.0,1.0
1998-07-29,1.75,1.78,1.69,1.69,100200,1.70170689310037,1.73087901126781,1.6433626567655,1.6433626567655,103043.597408556,0.0,1.0
1998-07-30,1.69,1.72,1.62,1.72,92900,1.6433626567655,1.67253477493294,1.57529438104149,1.67253477493294,95536.4291342804,0.0,1.0
1998-07-31,1.72,1.72,1.62,1.72,2300,1.67253477493294,1.67253477493294,1.57529438104149,1.67253477493294,2365.27219600478,0.0,1.0
1998-08-03,1.66,1.66,1.66,1.66,6200,1.61419053859807,1.61419053859807,1.61419053859807,1.61419053859807,6375.95113705637,0.0,1.0
1998-08-04,1.69,1.69,1.62,1.62,80600,1.6433626567655,1.6433626567655,1.57529438104149,1.57529438104149,82887.3647817331,0.0,1.0
1998-08-05,1.62,1.69,1.62,1.69,3500,1.57529438104149,1.6433626567655,1.57529438104149,1.6433626567655,3599.32725478989,0.0,1.0
1998-08-06,1.75,1.75,1.59,1.69,37100,1.70170689310037,1.70170689310037,1.54612226287405,1.6433626567655,38152.8689007729,0.0,1.0
1998-08-07,1.81,1.81,1.81,1.81,200,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,205.675843130851,0.0,1.0
1998-08-10,1.88,1.88,1.78,1.78,7200,1.82811940515926,1.82811940515926,1.73087901126781,1.73087901126781,7404.33035271062,0.0,1.0
1998-08-11,1.88,1.88,1.81,1.81,6800,1.82811940515926,1.82811940515926,1.76005112943524,1.76005112943524,6992.97866644892,0.0,1.0
1998-08-12,1.94,1.94,1.81,1.81,7500,1.88646364149413,1.88646364149413,1.76005112943524,1.76005112943524,7712.8441174069,0.0,1.0
1998-08-13,1.94,2.0,1.88,1.88,36000,1.88646364149413,1.944807877829,1.82811940515926,1.82811940515926,37021.6517635531,0.0,1.0
1998-08-14,1.94,2.03,1.94,2.03,67100,1.88646364149413,1.97397999599643,1.88646364149413,1.97397999599643,69004.2453704004,0.0,1.0
1998-08-17,1.88,2.0,1.88,1.94,53000,1.82811940515926,1.944807877829,1.82811940515926,1.88646364149413,54504.0984296754,0.0,1.0
1998-08-18,1.88,1.88,1.88,1.88,300,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,308.513764696276,0.0,1.0
1998-08-19,1.88,1.91,1.88,1.88,2500,1.82811940515926,1.85729152332669,1.82811940515926,1.82811940515926,2570.94803913563,0.0,1.0
1998-08-20,1.94,1.94,1.88,1.88,33100,1.88646364149413,1.88646364149413,1.82811940515926,1.82811940515926,34039.3520381558,0.0,1.0
1998-08-21,1.97,1.97,1.88,1.88,9900,1.91563575966156,1.91563575966156,1.82811940515926,1.82811940515926,10180.9542349771,0.0,1.0
1998-08-24,1.94,1.94,1.88,1.88,13000,1.88646364149413,1.88646364149413,1.82811940515926,1.82811940515926,13368.9298035053,0.0,1.0
1998-08-25,1.88,1.88,1.88,1.88,500,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,514.189607827127,0.0,1.0
1998-08-26,1.94,1.94,1.88,1.88,17000,1.88646364149413,1.88646364149413,1.82811940515926,1.82811940515926,17482.4466661223,0.0,1.0
1998-08-27,1.78,1.78,1.78,1.78,3700,1.73087901126781,1.73087901126781,1.73087901126781,1.73087901126781,3805.00309792074,0.0,1.0
1998-08-28,1.56,1.75,1.56,1.62,11700,1.51695014470662,1.70170689310037,1.51695014470662,1.57529438104149,12032.0368231548,0.0,1.0
1998-08-31,1.5,1.56,1.5,1.56,32600,1.45860590837175,1.51695014470662,1.45860590837175,1.51695014470662,33525.1624303287,0.0,1.0
1998-09-01,1.38,1.38,1.16,1.38,45800,1.34191743570201,1.34191743570201,1.12798856914082,1.34191743570201,47099.7680769648,0.0,1.0
1998-09-02,1.38,1.47,1.31,1.47,3400,1.34191743570201,1.42943379020431,1.27384915997799,1.42943379020431,3496.48933322446,0.0,1.0
1998-09-03,1.41,1.47,1.41,1.47,6800,1.37108955386944,1.42943379020431,1.37108955386944,1.42943379020431,6992.97866644895,0.0,1.0
1998-09-04,1.38,1.47,1.38,1.47,18200,1.34191743570201,1.42943379020431,1.34191743570201,1.42943379020431,18716.5017249074,0.0,1.0
1998-09-08,1.56,1.69,1.53,1.53,7100,1.51695014470662,1.6433626567655,1.48777802653918,1.48777802653918,7301.4924311452,0.0,1.0
1998-09-09,1.5,1.5,1.5,1.5,15500,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,15939.8778426409,0.0,1.0
1998-09-10,1.5,1.56,1.5,1.5,22300,1.45860590837175,1.51695014470662,1.45860590837175,1.45860590837175,22932.8565090898,0.0,1.0
1998-09-11,1.38,1.44,1.38,1.44,2700,1.34191743570201,1.40026167203688,1.34191743570201,1.40026167203688,2776.62388226648,0.0,1.0
1998-09-14,1.5,1.5,1.44,1.44,26000,1.45860590837175,1.45860590837175,1.40026167203688,1.40026167203688,26737.8596070106,0.0,1.0
1998-09-15,1.56,1.56,1.31,1.44,36700,1.51695014470662,1.51695014470662,1.27384915997799,1.40026167203688,37741.5172145111,0.0,1.0
1998-09-16,1.56,1.62,1.5,1.56,9700,1.51695014470662,1.57529438104149,1.45860590837175,1.51695014470662,9975.27839184626,0.0,1.0
1998-09-17,1.28,1.56,1.28,1.56,10700,1.24467704181056,1.51695014470662,1.24467704181056,1.51695014470662,11003.6576075005,0.0,1.0
1998-09-18,1.34,1.5,1.28,1.5,18200,1.30302127814543,1.45860590837175,1.24467704181056,1.45860590837175,18716.5017249074,0.0,1.0
1998-09-21,1.56,1.56,1.34,1.34,11500,1.51695014470662,1.51695014470662,1.30302127814543,1.30302127814543,11826.3609800239,0.0,1.0
1998-09-22,1.56,1.56,1.56,1.56,0,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,0,0.0,1.0
1998-09-23,1.56,1.56,1.56,1.56,500,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,514.189607827127,0.0,1.0
1998-09-24,1.38,1.53,1.31,1.31,21400,1.34191743570201,1.48777802653918,1.27384915997799,1.27384915997799,22007.315215001,0.0,1.0
1998-09-25,1.44,1.44,1.31,1.31,1500,1.40026167203688,1.40026167203688,1.27384915997799,1.27384915997799,1542.56882348138,0.0,1.0
1998-09-28,1.59,1.59,1.44,1.44,5100,1.54612226287405,1.54612226287405,1.40026167203688,1.40026167203688,5244.73399983671,0.0,1.0
1998-09-29,1.5,1.56,1.5,1.56,6400,1.45860590837175,1.51695014470662,1.45860590837175,1.51695014470662,6581.62698018722,0.0,1.0
1998-09-30,1.38,1.44,1.38,1.44,4200,1.34191743570201,1.40026167203688,1.34191743570201,1.40026167203688,4319.19270574786,0.0,1.0
1998-10-01,1.5,1.5,1.38,1.38,20900,1.45860590837175,1.45860590837175,1.34191743570201,1.34191743570201,21493.1256071739,0.0,1.0
1998-10-02,1.5,1.56,1.5,1.5,10400,1.45860590837175,1.51695014470662,1.45860590837175,1.45860590837175,10695.1438428042,0.0,1.0
1998-10-05,1.56,1.56,1.5,1.56,8300,1.51695014470662,1.51695014470662,1.45860590837175,1.51695014470662,8535.5474899303,0.0,1.0
1998-10-06,1.56,1.56,1.53,1.53,59300,1.51695014470662,1.51695014470662,1.48777802653918,1.48777802653918,60982.8874882972,0.0,1.0
1998-10-07,1.38,1.5,1.38,1.5,7000,1.34191743570201,1.45860590837175,1.34191743570201,1.45860590837175,7198.65450957977,0.0,1.0
1998-10-08,1.38,1.38,1.38,1.38,12100,1.34191743570201,1.34191743570201,1.34191743570201,1.34191743570201,12443.3885094165,0.0,1.0
1998-10-09,1.5,1.5,1.38,1.38,22500,1.45860590837175,1.45860590837175,1.34191743570201,1.34191743570201,23138.5323522207,0.0,1.0
1998-10-12,1.47,1.47,1.47,1.47,6000,1.42943379020431,1.42943379020431,1.42943379020431,1.42943379020431,6170.27529392554,0.0,1.0
1998-10-13,1.38,1.5,1.38,1.44,55200,1.34191743570201,1.45860590837175,1.34191743570201,1.40026167203688,56766.5327041148,0.0,1.0
1998-10-14,1.31,1.44,1.31,1.44,700,1.27384915997799,1.40026167203688,1.27384915997799,1.40026167203688,719.86545095798,0.0,1.0
1998-10-15,1.31,1.34,1.31,1.31,9000,1.27384915997799,1.30302127814543,1.27384915997799,1.27384915997799,9255.41294088832,0.0,1.0
1998-10-16,1.31,1.38,1.31,1.38,7900,1.27384915997799,1.34191743570201,1.27384915997799,1.34191743570201,8124.19580366863,0.0,1.0
1998-10-19,1.38,1.38,1.25,1.31,30000,1.34191743570201,1.34191743570201,1.21550492364312,1.27384915997799,30851.3764696276,0.0,1.0
1998-10-20,1.44,1.44,1.44,1.44,1600,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,1645.40674504681,0.0,1.0
1998-10-21,1.62,1.62,1.5,1.5,38800,1.57529438104149,1.57529438104149,1.45860590837175,1.45860590837175,39901.113567385,0.0,1.0
1998-10-22,1.62,1.62,1.53,1.62,3400,1.57529438104149,1.57529438104149,1.48777802653918,1.57529438104149,3496.48933322446,0.0,1.0
1998-10-23,1.81,1.81,1.69,1.75,28200,1.76005112943524,1.76005112943524,1.6433626567655,1.70170689310037,29000.29388145,0.0,1.0
1998-10-26,1.78,1.81,1.75,1.75,28500,1.73087901126781,1.76005112943524,1.70170689310037,1.70170689310037,29308.8076461462,0.0,1.0
1998-10-27,1.78,1.78,1.62,1.78,1700,1.73087901126781,1.73087901126781,1.57529438104149,1.73087901126781,1748.24466661223,0.0,1.0
1998-10-28,1.69,1.78,1.69,1.78,5200,1.6433626567655,1.73087901126781,1.6433626567655,1.73087901126781,5347.57192140213,0.0,1.0
1998-10-29,1.62,1.62,1.62,1.62,1000,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,1028.37921565425,0.0,1.0
1998-10-30,1.81,1.81,1.69,1.75,39300,1.76005112943524,1.76005112943524,1.6433626567655,1.70170689310037,40415.3031752123,0.0,1.0
1998-11-02,1.69,1.81,1.69,1.81,17800,1.6433626567655,1.76005112943524,1.6433626567655,1.76005112943524,18305.1500386458,0.0,1.0
1998-11-03,1.69,1.81,1.69,1.81,5000,1.6433626567655,1.76005112943524,1.6433626567655,1.76005112943524,5141.89607827128,0.0,1.0
1998-11-04,1.81,1.81,1.69,1.69,2800,1.76005112943524,1.76005112943524,1.6433626567655,1.6433626567655,2879.46180383192,0.0,1.0
1998-11-05,1.75,1.75,1.75,1.75,1000,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,1028.37921565426,0.0,1.0
1998-11-06,1.75,1.75,1.69,1.75,41000,1.70170689310037,1.70170689310037,1.6433626567655,1.70170689310037,42163.5478418245,0.0,1.0
1998-11-09,1.81,1.81,1.81,1.81,1000,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,1028.37921565426,0.0,1.0
1998-11-10,1.75,1.81,1.75,1.81,1800,1.70170689310037,1.76005112943524,1.70170689310037,1.76005112943524,1851.08258817766,0.0,1.0
1998-11-11,1.69,1.75,1.69,1.75,27800,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,28588.9421951883,0.0,1.0
1998-11-12,1.75,1.75,1.69,1.69,10000,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,10283.7921565426,0.0,1.0
1998-11-13,1.75,1.75,1.69,1.69,19000,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,19539.2050974309,0.0,1.0
1998-11-16,1.75,1.75,1.69,1.69,11300,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,11620.6851368931,0.0,1.0
1998-11-17,1.62,1.75,1.62,1.69,14600,1.57529438104149,1.70170689310037,1.57529438104149,1.6433626567655,15014.3365485521,0.0,1.0
1998-11-18,1.5,1.69,1.5,1.62,22800,1.45860590837175,1.6433626567655,1.45860590837175,1.57529438104149,23447.046116917,0.0,1.0
1998-11-19,1.56,1.59,1.5,1.59,2200,1.51695014470662,1.54612226287405,1.45860590837175,1.54612226287405,2262.43427443936,0.0,1.0
1998-11-20,1.59,1.59,1.53,1.59,4600,1.54612226287405,1.54612226287405,1.48777802653918,1.54612226287405,4730.54439200958,0.0,1.0
1998-11-23,1.53,1.53,1.53,1.53,2600,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,2673.78596070107,0.0,1.0
1998-11-24,1.59,1.59,1.5,1.53,12000,1.54612226287405,1.54612226287405,1.45860590837175,1.48777802653918,12340.5505878511,0.0,1.0
1998-11-25,1.53,1.53,1.53,1.53,1300,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,1336.89298035053,0.0,1.0
1998-11-27,1.53,1.53,1.53,1.53,1000,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,1028.37921565426,0.0,1.0
1998-11-30,1.53,1.53,1.53,1.53,4600,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,4730.54439200958,0.0,1.0
1998-12-01,1.53,1.53,1.53,1.53,600,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,617.027529392554,0.0,1.0
1998-12-02,1.53,1.56,1.53,1.56,16800,1.48777802653918,1.51695014470662,1.48777802653918,1.51695014470662,17276.7708229915,0.0,1.0
1998-12-03,1.38,1.56,1.38,1.5,25100,1.34191743570201,1.51695014470662,1.34191743570201,1.45860590837175,25812.3183129218,0.0,1.0
1998-12-04,1.31,1.5,1.31,1.38,375000,1.27384915997799,1.45860590837175,1.27384915997799,1.34191743570201,385642.205870347,0.0,1.0
1998-12-07,1.47,1.47,1.31,1.31,27300,1.42943379020431,1.42943379020431,1.27384915997799,1.27384915997799,28074.7525873612,0.0,1.0
1998-12-08,1.44,1.47,1.44,1.47,1500,1.40026167203688,1.42943379020431,1.40026167203688,1.42943379020431,1542.56882348138,0.0,1.0
1998-12-09,1.47,1.62,1.25,1.5,27400,1.42943379020431,1.57529438104149,1.21550492364312,1.45860590837175,28177.5905089266,0.0,1.0
1998-12-10,1.41,1.47,1.41,1.47,3600,1.37108955386944,1.42943379020431,1.37108955386944,1.42943379020431,3702.16517635533,0.0,1.0
1998-12-11,1.56,1.56,1.5,1.5,7900,1.51695014470662,1.51695014470662,1.45860590837175,1.45860590837175,8124.1958036686,0.0,1.0
1998-12-14,1.56,1.56,1.56,1.56,500,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,514.189607827127,0.0,1.0
1998-12-15,1.69,1.69,1.62,1.62,2600,1.6433626567655,1.6433626567655,1.57529438104149,1.57529438104149,2673.78596070107,0.0,1.0
1998-12-16,1.75,1.75,1.5,1.75,59800,1.70170689310037,1.70170689310037,1.45860590837175,1.70170689310037,61497.0770961245,0.0,1.0
1998-12-17,1.72,1.72,1.56,1.56,2800,1.67253477493294,1.67253477493294,1.51695014470662,1.51695014470662,2879.46180383191,0.0,1.0
1998-12-18,1.62,1.62,1.41,1.59,21300,1.57529438104149,1.57529438104149,1.37108955386944,1.54612226287405,21904.4772934356,0.0,1.0
1998-12-21,1.56,1.72,1.56,1.72,1800,1.51695014470662,1.67253477493294,1.51695014470662,1.67253477493294,1851.08258817766,0.0,1.0
1998-12-22,1.56,1.56,1.56,1.56,1000,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,1028.37921565425,0.0,1.0
1998-12-23,1.56,1.56,1.56,1.56,2200,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,2262.43427443936,0.0,1.0
1998-12-24,1.56,1.56,1.56,1.56,300,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,308.513764696276,0.0,1.0
1998-12-28,1.44,1.56,1.31,1.56,33900,1.40026167203688,1.51695014470662,1.27384915997799,1.51695014470662,34862.0554106792,0.0,1.0
1998-12-29,1.47,1.47,1.31,1.44,56000,1.42943379020431,1.42943379020431,1.27384915997799,1.40026167203688,57589.2360766384,0.0,1.0
1998-12-30,1.5,1.5,1.38,1.41,7200,1.45860590837175,1.45860590837175,1.34191743570201,1.37108955386944,7404.33035271062,0.0,1.0
1998-12-31,1.34,1.44,1.28,1.44,37600,1.30302127814543,1.40026167203688,1.24467704181056,1.40026167203688,38667.0585085999,0.0,1.0
1999-01-04,1.38,1.53,1.34,1.53,2300,1.34191743570201,1.48777802653918,1.30302127814543,1.48777802653918,2365.27219600478,0.0,1.0
1999-01-05,1.44,1.5,1.44,1.44,3100,1.40026167203688,1.45860590837175,1.40026167203688,1.40026167203688,3187.97556852819,0.0,1.0
1999-01-06,1.56,1.56,1.38,1.38,12700,1.51695014470662,1.51695014470662,1.34191743570201,1.34191743570201,13060.416038809,0.0,1.0
1999-01-07,1.69,1.69,1.44,1.59,27500,1.6433626567655,1.6433626567655,1.40026167203688,1.54612226287405,28280.4284304921,0.0,1.0
1999-01-08,1.75,1.75,1.69,1.69,1600,1.70170689310037,1.70170689310037,1.6433626567655,1.6433626567655,1645.40674504681,0.0,1.0
1999-01-11,1.75,1.75,1.56,1.75,3100,1.70170689310037,1.70170689310037,1.51695014470662,1.70170689310037,3187.97556852819,0.0,1.0
1999-01-12,1.75,1.75,1.75,1.75,0,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,0,0.0,1.0
1999-01-13,1.53,1.62,1.53,1.62,4400,1.48777802653918,1.57529438104149,1.48777802653918,1.57529438104149,4524.86854887873,0.0,1.0
1999-01-14,1.56,1.56,1.56,1.56,100,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,102.837921565425,0.0,1.0
1999-01-15,1.56,1.56,1.56,1.56,0,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,0,0.0,1.0
1999-01-19,1.69,1.69,1.56,1.56,2100,1.6433626567655,1.6433626567655,1.51695014470662,1.51695014470662,2159.59635287394,0.0,1.0
1999-01-20,1.5,1.5,1.5,1.5,8900,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,9152.57501932285,0.0,1.0
1999-01-21,1.56,1.69,1.56,1.69,1300,1.51695014470662,1.6433626567655,1.51695014470662,1.6433626567655,1336.89298035053,0.0,1.0
1999-01-22,1.69,1.69,1.56,1.62,19800,1.6433626567655,1.6433626567655,1.51695014470662,1.57529438104149,20361.9084699543,0.0,1.0
1999-01-25,1.56,1.75,1.56,1.75,6200,1.51695014470662,1.70170689310037,1.51695014470662,1.70170689310037,6375.95113705637,0.0,1.0
1999-01-26,1.62,1.69,1.62,1.69,12000,1.57529438104149,1.6433626567655,1.57529438104149,1.6433626567655,12340.550587851,0.0,1.0
1999-01-27,1.56,1.62,1.44,1.62,8300,1.51695014470662,1.57529438104149,1.40026167203688,1.57529438104149,8535.5474899303,0.0,1.0
1999-01-28,1.56,1.56,1.5,1.5,700,1.51695014470662,1.51695014470662,1.45860590837175,1.45860590837175,719.865450957977,0.0,1.0
1999-01-29,1.81,1.81,1.56,1.56,79700,1.76005112943524,1.76005112943524,1.51695014470662,1.51695014470662,81961.8234876442,0.0,1.0
1999-02-01,1.62,1.75,1.62,1.75,2000,1.57529438104149,1.70170689310037,1.57529438104149,1.70170689310037,2056.75843130851,0.0,1.0
1999-02-02,1.56,1.56,1.56,1.56,1100,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,1131.21713721968,0.0,1.0
1999-02-03,1.62,1.81,1.56,1.56,37400,1.57529438104149,1.76005112943524,1.51695014470662,1.51695014470662,38461.3826654691,0.0,1.0
1999-02-04,1.56,1.62,1.56,1.62,2200,1.51695014470662,1.57529438104149,1.51695014470662,1.57529438104149,2262.43427443936,0.0,1.0
1999-02-05,1.56,1.56,1.56,1.56,0,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,0,0.0,1.0
1999-02-08,1.62,1.62,1.62,1.62,700,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,719.865450957977,0.0,1.0
1999-02-09,1.69,1.75,1.56,1.56,6300,1.6433626567655,1.70170689310037,1.51695014470662,1.51695014470662,6478.78905862182,0.0,1.0
1999-02-10,1.62,1.75,1.56,1.56,3200,1.57529438104149,1.70170689310037,1.51695014470662,1.51695014470662,3290.81349009361,0.0,1.0
1999-02-11,1.69,1.75,1.62,1.66,585100,1.6433626567655,1.70170689310037,1.57529438104149,1.61419053859807,601704.679079305,0.0,1.0
1999-02-12,1.72,1.75,1.66,1.69,116700,1.67253477493294,1.70170689310037,1.61419053859807,1.6433626567655,120011.854466851,0.0,1.0
1999-02-16,1.62,1.69,1.62,1.69,6100,1.57529438104149,1.6433626567655,1.57529438104149,1.6433626567655,6273.11321549094,0.0,1.0
1999-02-17,1.62,1.75,1.56,1.75,23200,1.57529438104149,1.70170689310037,1.51695014470662,1.70170689310037,23858.3978031787,0.0,1.0
1999-02-18,1.56,1.62,1.56,1.56,48300,1.51695014470662,1.57529438104149,1.51695014470662,1.51695014470662,49670.7161161004,0.0,1.0
1999-02-19,1.5,1.56,1.41,1.56,54000,1.45860590837175,1.51695014470662,1.37108955386944,1.51695014470662,55532.4776453297,0.0,1.0
1999-02-22,1.56,1.59,1.44,1.59,16200,1.51695014470662,1.54612226287405,1.40026167203688,1.54612226287405,16659.7432935989,0.0,1.0
1999-02-23,1.62,1.62,1.62,1.62,12000,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,12340.550587851,0.0,1.0
1999-02-24,1.53,1.53,1.53,1.53,1000,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,1028.37921565426,0.0,1.0
1999-02-25,1.59,1.59,1.59,1.59,200,1.54612226287405,1.54612226287405,1.54612226287405,1.54612226287405,205.675843130851,0.0,1.0
1999-02-26,1.5,1.59,1.5,1.59,3100,1.45860590837175,1.54612226287405,1.45860590837175,1.54612226287405,3187.97556852819,0.0,1.0
1999-03-01,1.44,1.5,1.44,1.5,3600,1.40026167203688,1.45860590837175,1.40026167203688,1.45860590837175,3702.16517635531,0.0,1.0
1999-03-02,1.47,1.47,1.47,1.47,5000,1.42943379020431,1.42943379020431,1.42943379020431,1.42943379020431,5141.89607827129,0.0,1.0
1999-03-03,1.44,1.47,1.38,1.47,13200,1.40026167203688,1.42943379020431,1.34191743570201,1.42943379020431,13574.6056466361,0.0,1.0
1999-03-04,1.56,1.56,1.38,1.38,32300,1.51695014470662,1.51695014470662,1.34191743570201,1.34191743570201,33216.6486656324,0.0,1.0
1999-03-05,1.44,1.56,1.44,1.56,2000,1.40026167203688,1.51695014470662,1.40026167203688,1.51695014470662,2056.75843130851,0.0,1.0
1999-03-08,1.44,1.62,1.44,1.62,300,1.40026167203688,1.57529438104149,1.40026167203688,1.57529438104149,308.513764696276,0.0,1.0
1999-03-09,1.44,1.44,1.44,1.44,0,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,0,0.0,1.0
1999-03-10,1.5,1.5,1.5,1.5,5900,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,6067.43737236009,0.0,1.0
1999-03-11,1.44,1.44,1.44,1.44,1500,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,1542.56882348138,0.0,1.0
1999-03-12,1.44,1.44,1.44,1.44,2200,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,2262.43427443936,0.0,1.0
1999-03-15,1.56,1.56,1.56,1.56,300,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,308.513764696276,0.0,1.0
1999-03-16,1.44,1.44,1.38,1.44,9300,1.40026167203688,1.40026167203688,1.34191743570201,1.40026167203688,9563.92670558456,0.0,1.0
1999-03-17,1.38,1.38,1.38,1.38,3600,1.34191743570201,1.34191743570201,1.34191743570201,1.34191743570201,3702.16517635531,0.0,1.0
1999-03-18,1.31,1.38,1.25,1.38,18300,1.27384915997799,1.34191743570201,1.21550492364312,1.34191743570201,18819.3396464729,0.0,1.0
1999-03-19,1.38,1.38,1.25,1.38,6900,1.34191743570201,1.34191743570201,1.21550492364312,1.34191743570201,7095.81658801435,0.0,1.0
1999-03-22,1.25,1.25,1.25,1.25,7500,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,7712.84411740693,0.0,1.0
1999-03-23,1.25,1.25,1.25,1.25,1000,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,1028.37921565426,0.0,1.0
1999-03-24,1.28,1.28,1.28,1.28,300,1.24467704181056,1.24467704181056,1.24467704181056,1.24467704181056,308.513764696276,0.0,1.0
1999-03-25,1.28,1.28,1.28,1.28,0,1.24467704181056,1.24467704181056,1.24467704181056,1.24467704181056,0,0.0,1.0
1999-03-26,1.28,1.28,1.28,1.28,1200,1.24467704181056,1.24467704181056,1.24467704181056,1.24467704181056,1234.0550587851,0.0,1.0
1999-03-29,1.28,1.41,1.28,1.41,13400,1.24467704181056,1.37108955386944,1.24467704181056,1.37108955386944,13780.281489767,0.0,1.0
1999-03-30,1.28,1.28,1.28,1.28,0,1.24467704181056,1.24467704181056,1.24467704181056,1.24467704181056,0,0.0,1.0
1999-03-31,1.44,1.44,1.31,1.44,2600,1.40026167203688,1.40026167203688,1.27384915997799,1.40026167203688,2673.78596070106,0.0,1.0
1999-04-01,1.44,1.44,1.44,1.44,3100,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,3187.97556852819,0.0,1.0
1999-04-05,1.28,1.44,1.28,1.44,2900,1.24467704181056,1.40026167203688,1.24467704181056,1.40026167203688,2982.29972539734,0.0,1.0
1999-04-06,1.31,1.38,1.31,1.38,3500,1.27384915997799,1.34191743570201,1.27384915997799,1.34191743570201,3599.3272547899,0.0,1.0
1999-04-07,1.28,1.31,1.28,1.31,7000,1.24467704181056,1.27384915997799,1.24467704181056,1.27384915997799,7198.65450957977,0.0,1.0
1999-04-08,1.38,1.38,1.25,1.28,16700,1.34191743570201,1.34191743570201,1.21550492364312,1.24467704181056,17173.932901426,0.0,1.0
1999-04-09,1.25,1.38,1.25,1.38,3500,1.21550492364312,1.34191743570201,1.21550492364312,1.34191743570201,3599.3272547899,0.0,1.0
1999-04-12,1.25,1.41,1.25,1.41,11400,1.21550492364312,1.37108955386944,1.21550492364312,1.37108955386944,11723.5230584585,0.0,1.0
1999-04-13,1.31,1.31,1.25,1.25,10900,1.27384915997799,1.27384915997799,1.21550492364312,1.21550492364312,11209.3334506314,0.0,1.0
1999-04-14,1.38,1.38,1.31,1.31,6100,1.34191743570201,1.34191743570201,1.27384915997799,1.27384915997799,6273.11321549094,0.0,1.0
1999-04-15,1.38,1.38,1.38,1.38,0,1.34191743570201,1.34191743570201,1.34191743570201,1.34191743570201,0,0.0,1.0
1999-04-16,1.31,1.31,1.31,1.31,700,1.27384915997799,1.27384915997799,1.27384915997799,1.27384915997799,719.86545095798,0.0,1.0
1999-04-19,1.34,1.34,1.31,1.31,6800,1.30302127814543,1.30302127814543,1.27384915997799,1.27384915997799,6992.97866644892,0.0,1.0
1999-04-20,1.25,1.31,1.22,1.25,14900,1.21550492364312,1.27384915997799,1.18633280547569,1.21550492364312,15322.8503132484,0.0,1.0
1999-04-21,1.25,1.31,1.25,1.31,38100,1.21550492364312,1.27384915997799,1.21550492364312,1.27384915997799,39181.2481164272,0.0,1.0
1999-04-22,1.22,1.31,1.22,1.31,1200,1.18633280547569,1.27384915997799,1.18633280547569,1.27384915997799,1234.0550587851,0.0,1.0
1999-04-23,1.31,1.31,1.25,1.25,12500,1.27384915997799,1.27384915997799,1.21550492364312,1.21550492364312,12854.7401956782,0.0,1.0
1999-04-26,1.25,1.25,1.25,1.25,3200,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,3290.81349009362,0.0,1.0
1999-04-27,1.25,1.25,1.25,1.25,1000,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,1028.37921565426,0.0,1.0
1999-04-28,1.25,1.25,1.25,1.25,30700,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,31571.2419205857,0.0,1.0
1999-04-29,1.25,1.25,1.25,1.25,10500,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,10797.9817643697,0.0,1.0
1999-04-30,1.38,1.38,1.25,1.28,18300,1.34191743570201,1.34191743570201,1.21550492364312,1.24467704181056,18819.3396464728,0.0,1.0
1999-05-03,1.38,1.38,1.38,1.38,15400,1.34191743570201,1.34191743570201,1.34191743570201,1.34191743570201,15837.0399210755,0.0,1.0
1999-05-04,1.31,1.38,1.31,1.38,18500,1.27384915997799,1.34191743570201,1.27384915997799,1.34191743570201,19025.0154896038,0.0,1.0
1999-05-05,1.38,1.38,1.31,1.31,4100,1.34191743570201,1.34191743570201,1.27384915997799,1.27384915997799,4216.35478418244,0.0,1.0
1999-05-06,1.38,1.38,1.31,1.34,12700,1.34191743570201,1.34191743570201,1.27384915997799,1.30302127814543,13060.416038809,0.0,1.0
1999-05-07,1.34,1.38,1.31,1.31,5500,1.30302127814543,1.34191743570201,1.27384915997799,1.27384915997799,5656.08568609839,0.0,1.0
1999-05-10,1.38,1.38,1.34,1.34,16000,1.34191743570201,1.34191743570201,1.30302127814543,1.30302127814543,16454.0674504681,0.0,1.0
1999-05-11,1.38,1.44,1.38,1.44,11300,1.34191743570201,1.40026167203688,1.34191743570201,1.40026167203688,11620.6851368931,0.0,1.0
1999-05-12,1.44,1.44,1.38,1.38,1500,1.40026167203688,1.40026167203688,1.34191743570201,1.34191743570201,1542.56882348138,0.0,1.0
1999-05-13,1.44,1.56,1.38,1.44,30400,1.40026167203688,1.51695014470662,1.34191743570201,1.40026167203688,31262.7281558893,0.0,1.0
1999-05-14,1.47,1.56,1.47,1.56,11000,1.42943379020431,1.51695014470662,1.42943379020431,1.51695014470662,11312.1713721968,0.0,1.0
1999-05-17,1.56,1.56,1.5,1.5,29100,1.51695014470662,1.51695014470662,1.45860590837175,1.45860590837175,29925.8351755388,0.0,1.0
1999-05-18,1.62,1.62,1.56,1.56,24900,1.57529438104149,1.57529438104149,1.51695014470662,1.51695014470662,25606.6424697909,0.0,1.0
1999-05-19,1.75,1.75,1.62,1.62,9300,1.70170689310037,1.70170689310037,1.57529438104149,1.57529438104149,9563.92670558458,0.0,1.0
1999-05-20,1.94,2.0,1.81,1.84,45200,1.88646364149413,1.944807877829,1.76005112943524,1.78922324760268,46482.7405475722,0.0,1.0
1999-05-21,2.0,2.31,1.88,2.0,26700,1.944807877829,2.24625309889249,1.82811940515926,1.944807877829,27457.7250579686,0.0,1.0
1999-05-24,1.94,2.25,1.94,2.0,36200,1.88646364149413,2.18790886255762,1.88646364149413,1.944807877829,37227.327606684,0.0,1.0
1999-05-25,1.88,1.94,1.81,1.94,4000,1.82811940515926,1.88646364149413,1.76005112943524,1.88646364149413,4113.51686261701,0.0,1.0
1999-05-26,1.69,1.81,1.69,1.81,15900,1.6433626567655,1.76005112943524,1.6433626567655,1.76005112943524,16351.2295289027,0.0,1.0
1999-05-27,1.69,1.69,1.69,1.69,1200,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,1234.05505878511,0.0,1.0
1999-05-28,1.94,1.94,1.75,1.88,25000,1.88646364149413,1.88646364149413,1.70170689310037,1.82811940515926,25709.4803913563,0.0,1.0
1999-06-01,1.75,1.84,1.75,1.84,1900,1.70170689310037,1.78922324760268,1.70170689310037,1.78922324760268,1953.92050974309,0.0,1.0
1999-06-02,1.94,2.03,1.75,1.91,59600,1.88646364149413,1.97397999599643,1.70170689310037,1.85729152332669,61291.4012529935,0.0,1.0
1999-06-03,1.81,1.81,1.81,1.81,900,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,925.541294088831,0.0,1.0
1999-06-04,1.75,1.94,1.75,1.81,6200,1.70170689310037,1.88646364149413,1.70170689310037,1.76005112943524,6375.95113705639,0.0,1.0
1999-06-07,1.97,1.97,1.75,1.75,11600,1.91563575966156,1.91563575966156,1.70170689310037,1.70170689310037,11929.1989015894,0.0,1.0
1999-06-08,1.88,1.94,1.88,1.94,7600,1.82811940515926,1.88646364149413,1.82811940515926,1.88646364149413,7815.68203897233,0.0,1.0
1999-06-09,1.75,1.88,1.75,1.88,8000,1.70170689310037,1.82811940515926,1.70170689310037,1.82811940515926,8227.03372523405,0.0,1.0
1999-06-10,1.62,1.88,1.62,1.88,5000,1.57529438104149,1.82811940515926,1.57529438104149,1.82811940515926,5141.89607827127,0.0,1.0
1999-06-11,1.84,1.84,1.69,1.69,9600,1.78922324760268,1.78922324760268,1.6433626567655,1.6433626567655,9872.44047028083,0.0,1.0
1999-06-14,1.88,1.88,1.88,1.88,2500,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,2570.94803913563,0.0,1.0
1999-06-15,1.91,1.91,1.81,1.88,20500,1.85729152332669,1.85729152332669,1.76005112943524,1.82811940515926,21081.7739209123,0.0,1.0
1999-06-16,1.81,1.81,1.81,1.81,8100,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,8329.87164679948,0.0,1.0
1999-06-17,1.81,1.81,1.81,1.81,0,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,0,0.0,1.0
1999-06-18,1.88,1.88,1.88,1.88,200,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,205.675843130851,0.0,1.0
1999-06-21,1.88,2.0,1.81,1.88,25600,1.82811940515926,1.944807877829,1.76005112943524,1.82811940515926,26326.5079207489,0.0,1.0
1999-06-22,1.88,2.0,1.88,1.88,48500,1.82811940515926,1.944807877829,1.82811940515926,1.82811940515926,49876.3919592313,0.0,1.0
1999-06-23,1.94,1.94,1.88,1.91,6400,1.88646364149413,1.88646364149413,1.82811940515926,1.85729152332669,6581.62698018722,0.0,1.0
1999-06-24,2.0,2.0,1.91,1.94,4300,1.944807877829,1.944807877829,1.85729152332669,1.88646364149413,4422.03062731329,0.0,1.0
1999-06-25,2.0,2.0,1.94,1.95,5600,1.944807877829,1.944807877829,1.88646364149413,1.89618768088327,5758.92360766382,0.0,1.0
1999-06-28,2.0,2.06,2.0,2.0,3300,1.944807877829,2.00315211416387,1.944807877829,1.944807877829,3393.65141165904,0.0,1.0
1999-06-29,2.0,2.0,2.0,2.0,5800,1.944807877829,1.944807877829,1.944807877829,1.944807877829,5964.59945079467,0.0,1.0
1999-06-30,1.94,1.94,1.94,1.94,2000,1.88646364149413,1.88646364149413,1.88646364149413,1.88646364149413,2056.75843130851,0.0,1.0
1999-07-01,2.0,2.03,2.0,2.0,6600,1.944807877829,1.97397999599643,1.944807877829,1.944807877829,6787.30282331807,0.0,1.0
1999-07-02,2.06,2.06,2.0,2.0,17700,2.00315211416387,2.00315211416387,1.944807877829,1.944807877829,18202.3121170803,0.0,1.0
1999-07-06,2.0,2.12,1.88,1.88,13300,1.944807877829,2.06149635049873,1.82811940515926,1.82811940515926,13677.4435682016,0.0,1.0
1999-07-07,2.0,2.0,2.0,2.0,3200,1.944807877829,1.944807877829,1.944807877829,1.944807877829,3290.81349009361,0.0,1.0
1999-07-08,1.94,1.94,1.94,1.94,3100,1.88646364149413,1.88646364149413,1.88646364149413,1.88646364149413,3187.97556852819,0.0,1.0
1999-07-09,1.94,1.94,1.94,1.94,0,1.88646364149413,1.88646364149413,1.88646364149413,1.88646364149413,0,0.0,1.0
1999-07-12,2.03,2.03,1.94,1.95,1300,1.97397999599643,1.97397999599643,1.88646364149413,1.89618768088327,1336.89298035053,0.0,1.0
1999-07-13,2.0,2.25,1.88,2.03,1747800,1.944807877829,2.18790886255762,1.82811940515926,1.97397999599643,1797401.1931205,0.0,1.0
1999-07-14,1.88,2.02,1.88,2.02,20400,1.82811940515926,1.96425595660729,1.82811940515926,1.96425595660729,20978.9359993468,0.0,1.0
1999-07-15,1.81,1.84,1.81,1.84,26300,1.76005112943524,1.78922324760268,1.76005112943524,1.78922324760268,27046.3733717069,0.0,1.0
1999-07-16,1.78,1.78,1.75,1.75,21100,1.73087901126781,1.73087901126781,1.70170689310037,1.70170689310037,21698.8014503047,0.0,1.0
1999-07-19,1.75,1.91,1.75,1.91,2300,1.70170689310037,1.85729152332669,1.70170689310037,1.85729152332669,2365.27219600479,0.0,1.0
1999-07-20,1.81,1.81,1.75,1.81,50400,1.76005112943524,1.76005112943524,1.70170689310037,1.76005112943524,51830.3124689745,0.0,1.0
1999-07-21,1.88,1.88,1.88,1.88,400,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,411.351686261701,0.0,1.0
1999-07-22,1.75,1.75,1.56,1.75,54200,1.70170689310037,1.70170689310037,1.51695014470662,1.70170689310037,55738.1534884607,0.0,1.0
1999-07-23,1.91,1.91,1.62,1.72,14300,1.85729152332669,1.85729152332669,1.57529438104149,1.67253477493294,14705.8227838559,0.0,1.0
1999-07-26,1.94,1.94,1.94,1.94,2500,1.88646364149413,1.88646364149413,1.88646364149413,1.88646364149413,2570.94803913563,0.0,1.0
1999-07-27,1.75,1.81,1.73,1.73,24900,1.70170689310037,1.76005112943524,1.68225881432208,1.68225881432208,25606.642469791,0.0,1.0
1999-07-28,1.88,1.88,1.69,1.69,45800,1.82811940515926,1.82811940515926,1.6433626567655,1.6433626567655,47099.7680769648,0.0,1.0
1999-07-29,1.81,1.81,1.81,1.81,3700,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,3805.00309792075,0.0,1.0
1999-07-30,1.88,1.88,1.78,1.78,17700,1.82811940515926,1.82811940515926,1.73087901126781,1.73087901126781,18202.3121170803,0.0,1.0
1999-08-02,1.91,1.91,1.88,1.91,3500,1.85729152332669,1.85729152332669,1.82811940515926,1.85729152332669,3599.3272547899,0.0,1.0
1999-08-03,1.94,1.94,1.91,1.91,17200,1.88646364149413,1.88646364149413,1.85729152332669,1.85729152332669,17688.1225092532,0.0,1.0
1999-08-04,1.94,2.0,1.88,2.0,34300,1.88646364149413,1.944807877829,1.82811940515926,1.944807877829,35273.4070969409,0.0,1.0
1999-08-05,1.81,1.81,1.81,1.81,1300,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,1336.89298035053,0.0,1.0
1999-08-06,1.88,1.88,1.88,1.88,200,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,205.675843130851,0.0,1.0
1999-08-09,1.88,1.88,1.88,1.88,100,1.82811940515926,1.82811940515926,1.82811940515926,1.82811940515926,102.837921565425,0.0,1.0
1999-08-10,1.75,1.78,1.75,1.78,23000,1.70170689310037,1.73087901126781,1.70170689310037,1.73087901126781,23652.7219600479,0.0,1.0
1999-08-11,1.81,1.88,1.81,1.81,22000,1.76005112943524,1.82811940515926,1.76005112943524,1.76005112943524,22624.3427443936,0.0,1.0
1999-08-12,1.81,1.88,1.81,1.88,12500,1.76005112943524,1.82811940515926,1.76005112943524,1.82811940515926,12854.7401956782,0.0,1.0
1999-08-13,1.75,1.75,1.75,1.75,4000,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,4113.51686261703,0.0,1.0
1999-08-16,1.81,1.88,1.75,1.75,3300,1.76005112943524,1.82811940515926,1.70170689310037,1.70170689310037,3393.65141165905,0.0,1.0
1999-08-17,1.75,1.94,1.75,1.88,11800,1.70170689310037,1.88646364149413,1.70170689310037,1.82811940515926,12134.8747447202,0.0,1.0
1999-08-18,1.88,1.91,1.81,1.88,75400,1.82811940515926,1.85729152332669,1.76005112943524,1.82811940515926,77539.7928603307,0.0,1.0
1999-08-19,1.88,1.88,1.81,1.81,30900,1.82811940515926,1.82811940515926,1.76005112943524,1.76005112943524,31776.9177637164,0.0,1.0
1999-08-20,1.88,1.88,1.81,1.84,29100,1.82811940515926,1.82811940515926,1.76005112943524,1.78922324760268,29925.8351755388,0.0,1.0
1999-08-23,1.81,1.88,1.81,1.88,1300,1.76005112943524,1.82811940515926,1.76005112943524,1.82811940515926,1336.89298035053,0.0,1.0
1999-08-24,1.81,1.81,1.81,1.81,0,1.76005112943524,1.76005112943524,1.76005112943524,1.76005112943524,0,0.0,1.0
1999-08-25,1.75,1.81,1.75,1.81,9200,1.70170689310037,1.76005112943524,1.70170689310037,1.76005112943524,9461.08878401916,0.0,1.0
1999-08-26,1.75,1.84,1.75,1.81,7200,1.70170689310037,1.78922324760268,1.70170689310037,1.76005112943524,7404.33035271065,0.0,1.0
1999-08-27,1.78,1.84,1.75,1.84,3500,1.73087901126781,1.78922324760268,1.70170689310037,1.78922324760268,3599.32725478989,0.0,1.0
1999-08-30,1.78,1.78,1.78,1.78,1100,1.73087901126781,1.73087901126781,1.73087901126781,1.73087901126781,1131.21713721968,0.0,1.0
1999-08-31,1.75,1.77,1.75,1.77,700,1.70170689310037,1.72115497187866,1.70170689310037,1.72115497187866,719.865450957979,0.0,1.0
1999-09-01,1.69,1.75,1.62,1.75,21600,1.6433626567655,1.70170689310037,1.57529438104149,1.70170689310037,22212.9910581319,0.0,1.0
1999-09-02,1.69,1.69,1.62,1.69,5300,1.6433626567655,1.6433626567655,1.57529438104149,1.6433626567655,5450.40984296756,0.0,1.0
1999-09-03,1.75,1.75,1.69,1.72,6100,1.70170689310037,1.70170689310037,1.6433626567655,1.67253477493294,6273.11321549096,0.0,1.0
1999-09-07,1.75,1.88,1.75,1.88,8000,1.70170689310037,1.82811940515926,1.70170689310037,1.82811940515926,8227.03372523405,0.0,1.0
1999-09-08,1.75,1.75,1.75,1.75,5900,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,6067.43737236011,0.0,1.0
1999-09-09,1.75,1.75,1.75,1.75,1000,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,1028.37921565426,0.0,1.0
1999-09-10,1.75,1.75,1.69,1.73,17700,1.70170689310037,1.70170689310037,1.6433626567655,1.68225881432208,18202.3121170803,0.0,1.0
1999-09-13,1.72,1.75,1.69,1.75,6700,1.67253477493294,1.70170689310037,1.6433626567655,1.70170689310037,6890.1407448835,0.0,1.0
1999-09-14,1.69,1.69,1.69,1.69,1000,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,1028.37921565426,0.0,1.0
1999-09-15,1.69,1.69,1.69,1.69,3100,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,3187.97556852819,0.0,1.0
1999-09-16,1.69,1.69,1.69,1.69,0,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,0,0.0,1.0
1999-09-17,1.69,1.69,1.66,1.69,1500,1.6433626567655,1.6433626567655,1.61419053859807,1.6433626567655,1542.56882348138,0.0,1.0
1999-09-20,1.69,1.75,1.69,1.75,2300,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,2365.27219600479,0.0,1.0
1999-09-21,1.66,1.69,1.62,1.69,4400,1.61419053859807,1.6433626567655,1.57529438104149,1.6433626567655,4524.86854887871,0.0,1.0
1999-09-22,1.69,1.75,1.66,1.66,7000,1.6433626567655,1.70170689310037,1.61419053859807,1.61419053859807,7198.65450957979,0.0,1.0
1999-09-23,1.69,1.75,1.69,1.75,7500,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,7712.84411740692,0.0,1.0
1999-09-24,1.69,1.69,1.69,1.69,9500,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,9769.60254871543,0.0,1.0
1999-09-27,1.56,1.75,1.53,1.66,11000,1.51695014470662,1.70170689310037,1.48777802653918,1.61419053859807,11312.1713721968,0.0,1.0
1999-09-28,1.69,1.75,1.62,1.72,7500,1.6433626567655,1.70170689310037,1.57529438104149,1.67253477493294,7712.84411740692,0.0,1.0
1999-09-29,1.75,1.75,1.75,1.75,200,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,205.675843130851,0.0,1.0
1999-09-30,1.56,1.56,1.56,1.56,700,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,719.865450957977,0.0,1.0
1999-10-01,1.56,1.56,1.56,1.56,0,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,0,0.0,1.0
1999-10-04,1.75,1.81,1.62,1.62,4700,1.70170689310037,1.76005112943524,1.57529438104149,1.57529438104149,4833.38231357501,0.0,1.0
1999-10-05,1.88,1.88,1.75,1.75,9600,1.82811940515926,1.82811940515926,1.70170689310037,1.70170689310037,9872.44047028083,0.0,1.0
1999-10-06,1.69,1.69,1.69,1.69,1100,1.6433626567655,1.6433626567655,1.6433626567655,1.6433626567655,1131.21713721968,0.0,1.0
1999-10-07,1.75,1.75,1.62,1.69,4500,1.70170689310037,1.70170689310037,1.57529438104149,1.6433626567655,4627.70647044415,0.0,1.0
1999-10-08,1.75,1.75,1.62,1.62,2200,1.70170689310037,1.70170689310037,1.57529438104149,1.57529438104149,2262.43427443936,0.0,1.0
1999-10-11,1.69,1.75,1.69,1.75,4600,1.6433626567655,1.70170689310037,1.6433626567655,1.70170689310037,4730.54439200958,0.0,1.0
1999-10-12,1.75,1.75,1.62,1.62,22400,1.70170689310037,1.70170689310037,1.57529438104149,1.57529438104149,23035.6944306553,0.0,1.0
1999-10-13,1.75,1.75,1.75,1.75,0,1.70170689310037,1.70170689310037,1.70170689310037,1.70170689310037,0,0.0,1.0
1999-10-14,1.62,1.75,1.62,1.75,1100,1.57529438104149,1.70170689310037,1.57529438104149,1.70170689310037,1131.21713721968,0.0,1.0
1999-10-15,1.62,1.62,1.62,1.62,0,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,0,0.0,1.0
1999-10-18,1.38,1.62,1.38,1.62,18100,1.34191743570201,1.57529438104149,1.34191743570201,1.57529438104149,18613.663803342,0.0,1.0
1999-10-19,1.5,1.69,1.5,1.56,18200,1.45860590837175,1.6433626567655,1.45860590837175,1.51695014470662,18716.5017249074,0.0,1.0
1999-10-20,1.5,1.5,1.5,1.5,2600,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,2673.78596070106,0.0,1.0
1999-10-21,1.5,1.69,1.5,1.69,600,1.45860590837175,1.6433626567655,1.45860590837175,1.6433626567655,617.027529392552,0.0,1.0
1999-10-22,1.5,1.5,1.5,1.5,3000,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,3085.13764696276,0.0,1.0
1999-10-25,1.62,1.62,1.62,1.62,300,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,308.513764696276,0.0,1.0
1999-10-26,1.62,1.62,1.62,1.62,0,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,0,0.0,1.0
1999-10-27,1.62,1.69,1.62,1.62,1500,1.57529438104149,1.6433626567655,1.57529438104149,1.57529438104149,1542.56882348138,0.0,1.0
1999-10-28,1.62,1.69,1.62,1.66,4100,1.57529438104149,1.6433626567655,1.57529438104149,1.61419053859807,4216.35478418244,0.0,1.0
1999-10-29,1.44,1.44,1.38,1.44,11000,1.40026167203688,1.40026167203688,1.34191743570201,1.40026167203688,11312.1713721968,0.0,1.0
1999-11-01,1.62,1.69,1.56,1.56,4700,1.57529438104149,1.6433626567655,1.51695014470662,1.51695014470662,4833.38231357499,0.0,1.0
1999-11-02,1.44,1.44,1.44,1.44,2600,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,2673.78596070106,0.0,1.0
1999-11-03,1.75,1.75,1.59,1.59,4400,1.70170689310037,1.70170689310037,1.54612226287405,1.54612226287405,4524.86854887873,0.0,1.0
1999-11-04,1.5,1.62,1.5,1.62,12500,1.45860590837175,1.57529438104149,1.45860590837175,1.57529438104149,12854.7401956782,0.0,1.0
1999-11-05,1.38,1.61,1.38,1.56,22900,1.34191743570201,1.56557034165234,1.34191743570201,1.51695014470662,23549.8840384824,0.0,1.0
1999-11-08,1.53,1.53,1.5,1.5,4400,1.48777802653918,1.48777802653918,1.45860590837175,1.45860590837175,4524.86854887873,0.0,1.0
1999-11-09,1.53,1.53,1.53,1.53,500,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,514.189607827128,0.0,1.0
1999-11-10,1.62,1.62,1.31,1.38,9100,1.57529438104149,1.57529438104149,1.27384915997799,1.34191743570201,9358.2508624537,0.0,1.0
1999-11-11,1.5,1.62,1.5,1.62,5400,1.45860590837175,1.57529438104149,1.45860590837175,1.57529438104149,5553.24776453297,0.0,1.0
1999-11-12,1.5,1.5,1.5,1.5,4600,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,4730.54439200956,0.0,1.0
1999-11-15,1.56,1.88,1.56,1.62,5300,1.51695014470662,1.82811940515926,1.51695014470662,1.57529438104149,5450.40984296754,0.0,1.0
1999-11-16,1.75,1.81,1.56,1.56,2600,1.70170689310037,1.76005112943524,1.51695014470662,1.51695014470662,2673.78596070107,0.0,1.0
1999-11-17,1.62,1.62,1.5,1.62,900,1.57529438104149,1.57529438104149,1.45860590837175,1.57529438104149,925.541294088828,0.0,1.0
1999-11-18,1.62,1.72,1.62,1.69,1600,1.57529438104149,1.67253477493294,1.57529438104149,1.6433626567655,1645.40674504681,0.0,1.0
1999-11-19,1.62,1.62,1.62,1.62,500,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,514.189607827127,0.0,1.0
1999-11-22,1.5,1.62,1.5,1.56,4900,1.45860590837175,1.57529438104149,1.45860590837175,1.51695014470662,5039.05815670584,0.0,1.0
1999-11-23,1.53,1.53,1.47,1.5,7000,1.48777802653918,1.48777802653918,1.42943379020431,1.45860590837175,7198.6545095798,0.0,1.0
1999-11-24,1.5,1.56,1.44,1.56,4100,1.45860590837175,1.51695014470662,1.40026167203688,1.51695014470662,4216.35478418244,0.0,1.0
1999-11-26,1.44,1.44,1.44,1.44,2500,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,2570.94803913563,0.0,1.0
1999-11-29,1.5,1.5,1.44,1.5,22600,1.45860590837175,1.45860590837175,1.40026167203688,1.45860590837175,23241.3702737861,0.0,1.0
1999-11-30,1.5,1.5,1.5,1.5,1600,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,1645.40674504681,0.0,1.0
1999-12-01,1.44,1.56,1.44,1.5,4900,1.40026167203688,1.51695014470662,1.40026167203688,1.45860590837175,5039.05815670584,0.0,1.0
1999-12-02,1.25,1.38,1.25,1.38,24900,1.21550492364312,1.34191743570201,1.21550492364312,1.34191743570201,25606.642469791,0.0,1.0
1999-12-03,1.38,1.5,1.38,1.44,3200,1.34191743570201,1.45860590837175,1.34191743570201,1.40026167203688,3290.81349009361,0.0,1.0
1999-12-06,1.38,1.38,1.19,1.38,59700,1.34191743570201,1.34191743570201,1.15716068730825,1.34191743570201,61394.2391745589,0.0,1.0
1999-12-07,1.25,1.25,1.25,1.25,14800,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,15220.012391683,0.0,1.0
1999-12-08,1.31,1.31,1.31,1.31,11000,1.27384915997799,1.27384915997799,1.27384915997799,1.27384915997799,11312.1713721968,0.0,1.0
1999-12-09,1.31,1.38,1.31,1.31,7600,1.27384915997799,1.34191743570201,1.27384915997799,1.27384915997799,7815.68203897236,0.0,1.0
1999-12-10,1.19,1.34,1.19,1.34,84100,1.15716068730825,1.30302127814543,1.15716068730825,1.30302127814543,86486.6920365231,0.0,1.0
1999-12-13,1.16,1.44,1.12,1.44,24800,1.12798856914082,1.40026167203688,1.08909241158424,1.40026167203688,25503.8045482255,0.0,1.0
1999-12-14,1.19,1.34,1.19,1.25,19400,1.15716068730825,1.30302127814543,1.15716068730825,1.21550492364312,19950.5567836926,0.0,1.0
1999-12-15,1.38,1.38,1.19,1.33,70200,1.34191743570201,1.34191743570201,1.15716068730825,1.29329723875628,72192.2209389286,0.0,1.0
1999-12-16,1.41,1.41,1.41,1.41,6000,1.37108955386944,1.37108955386944,1.37108955386944,1.37108955386944,6170.27529392554,0.0,1.0
1999-12-17,1.31,1.41,1.0,1.33,39700,1.27384915997799,1.37108955386944,0.972403938914498,1.29329723875628,40826.654861474,0.0,1.0
1999-12-20,1.31,1.31,1.25,1.25,3800,1.27384915997799,1.27384915997799,1.21550492364312,1.21550492364312,3907.84101948618,0.0,1.0
1999-12-21,1.19,1.25,1.19,1.25,11700,1.15716068730825,1.21550492364312,1.15716068730825,1.21550492364312,12032.0368231548,0.0,1.0
1999-12-22,1.28,1.31,1.28,1.3,2900,1.24467704181056,1.27384915997799,1.24467704181056,1.26412512058885,2982.29972539734,0.0,1.0
1999-12-23,1.25,1.34,1.19,1.28,100700,1.21550492364312,1.30302127814543,1.15716068730825,1.24467704181056,103557.787016384,0.0,1.0
1999-12-27,1.28,1.28,1.12,1.25,50900,1.24467704181056,1.24467704181056,1.08909241158424,1.21550492364312,52344.5020768015,0.0,1.0
1999-12-28,1.16,1.34,1.12,1.34,25500,1.12798856914082,1.30302127814543,1.08909241158424,1.30302127814543,26223.6699991835,0.0,1.0
1999-12-29,1.16,1.19,1.09,1.16,69500,1.12798856914082,1.15716068730825,1.0599202934168,1.12798856914082,71472.3554879706,0.0,1.0
1999-12-30,1.38,1.38,1.09,1.11,69500,1.34191743570201,1.34191743570201,1.0599202934168,1.07936837219509,71472.3554879706,0.0,1.0
1999-12-31,1.16,1.19,1.12,1.12,50200,1.12798856914082,1.15716068730825,1.08909241158424,1.08909241158424,51624.6366258435,0.0,1.0
2000-01-03,1.22,1.22,1.19,1.19,3400,1.18633280547569,1.18633280547569,1.15716068730825,1.15716068730825,3496.48933322446,0.0,1.0
2000-01-04,1.16,1.25,1.16,1.25,13200,1.12798856914082,1.21550492364312,1.12798856914082,1.21550492364312,13574.6056466361,0.0,1.0
2000-01-05,1.25,1.25,1.16,1.16,1600,1.21550492364312,1.21550492364312,1.12798856914082,1.12798856914082,1645.40674504681,0.0,1.0
2000-01-06,1.25,1.25,1.12,1.12,18500,1.21550492364312,1.21550492364312,1.08909241158424,1.08909241158424,19025.0154896038,0.0,1.0
2000-01-07,1.25,1.25,1.25,1.25,2600,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,2673.78596070107,0.0,1.0
2000-01-10,1.25,1.25,1.25,1.25,1100,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,1131.21713721968,0.0,1.0
2000-01-11,1.25,1.25,1.22,1.22,8100,1.21550492364312,1.21550492364312,1.18633280547569,1.18633280547569,8329.87164679949,0.0,1.0
2000-01-12,1.39,1.41,1.31,1.31,28100,1.35164147509115,1.37108955386944,1.27384915997799,1.27384915997799,28897.4559598846,0.0,1.0
2000-01-13,1.25,1.34,1.25,1.34,2100,1.21550492364312,1.30302127814543,1.21550492364312,1.30302127814543,2159.59635287394,0.0,1.0
2000-01-14,1.22,1.28,1.22,1.25,14000,1.18633280547569,1.24467704181056,1.18633280547569,1.21550492364312,14397.3090191595,0.0,1.0
2000-01-18,1.25,1.31,1.19,1.22,15600,1.21550492364312,1.27384915997799,1.15716068730825,1.18633280547569,16042.7157642064,0.0,1.0
2000-01-19,1.25,1.25,1.09,1.25,16400,1.21550492364312,1.21550492364312,1.0599202934168,1.21550492364312,16865.4191367298,0.0,1.0
2000-01-20,1.31,1.31,1.19,1.19,10800,1.27384915997799,1.27384915997799,1.15716068730825,1.15716068730825,11106.495529066,0.0,1.0
2000-01-21,1.19,1.31,1.19,1.31,300,1.15716068730825,1.27384915997799,1.15716068730825,1.27384915997799,308.513764696277,0.0,1.0
2000-01-24,1.16,1.25,1.16,1.19,15100,1.12798856914082,1.21550492364312,1.12798856914082,1.15716068730825,15528.5261563792,0.0,1.0
2000-01-25,1.25,1.25,1.16,1.16,5600,1.21550492364312,1.21550492364312,1.12798856914082,1.12798856914082,5758.92360766384,0.0,1.0
2000-01-26,1.12,1.38,1.12,1.25,39000,1.08909241158424,1.34191743570201,1.08909241158424,1.21550492364312,40106.7894105159,0.0,1.0
2000-01-27,1.25,1.25,1.25,1.25,4500,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,4627.70647044416,0.0,1.0
2000-01-28,1.31,1.62,1.31,1.38,81600,1.27384915997799,1.57529438104149,1.27384915997799,1.34191743570201,83915.7439973874,0.0,1.0
2000-01-31,1.38,1.38,1.31,1.31,13000,1.34191743570201,1.34191743570201,1.27384915997799,1.27384915997799,13368.9298035053,0.0,1.0
2000-02-01,1.25,1.5,1.25,1.38,20000,1.21550492364312,1.45860590837175,1.21550492364312,1.34191743570201,20567.5843130852,0.0,1.0
2000-02-02,1.25,1.25,1.25,1.25,0,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,0,0.0,1.0
2000-02-03,1.38,1.41,1.34,1.34,2400,1.34191743570201,1.37108955386944,1.30302127814543,1.30302127814543,2468.11011757021,0.0,1.0
2000-02-04,1.38,1.38,1.38,1.38,4000,1.34191743570201,1.34191743570201,1.34191743570201,1.34191743570201,4113.51686261701,0.0,1.0
2000-02-07,1.44,1.44,1.25,1.25,5800,1.40026167203688,1.40026167203688,1.21550492364312,1.21550492364312,5964.59945079467,0.0,1.0
2000-02-08,1.44,1.44,1.44,1.44,300,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,308.513764696276,0.0,1.0
2000-02-09,1.38,1.44,1.31,1.44,2400,1.34191743570201,1.40026167203688,1.27384915997799,1.40026167203688,2468.11011757021,0.0,1.0
2000-02-10,1.31,1.38,1.31,1.31,5900,1.27384915997799,1.34191743570201,1.27384915997799,1.27384915997799,6067.43737236012,0.0,1.0
2000-02-11,1.38,1.38,1.31,1.31,1300,1.34191743570201,1.34191743570201,1.27384915997799,1.27384915997799,1336.89298035053,0.0,1.0
2000-02-14,1.25,1.25,1.25,1.25,600,1.21550492364312,1.21550492364312,1.21550492364312,1.21550492364312,617.027529392555,0.0,1.0
2000-02-15,1.34,1.34,1.31,1.31,2300,1.30302127814543,1.30302127814543,1.27384915997799,1.27384915997799,2365.27219600478,0.0,1.0
2000-02-16,1.44,1.5,1.31,1.31,25000,1.40026167203688,1.45860590837175,1.27384915997799,1.27384915997799,25709.4803913563,0.0,1.0
2000-02-17,1.52,1.52,1.41,1.44,36600,1.47805398715004,1.47805398715004,1.37108955386944,1.40026167203688,37638.6792929457,0.0,1.0
2000-02-18,1.5,1.56,1.44,1.48,14500,1.45860590837175,1.51695014470662,1.40026167203688,1.43915782959346,14911.4986269867,0.0,1.0
2000-02-22,1.44,1.47,1.44,1.47,5500,1.40026167203688,1.42943379020431,1.40026167203688,1.42943379020431,5656.08568609839,0.0,1.0
2000-02-23,1.44,1.44,1.44,1.44,5700,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,5861.76152922924,0.0,1.0
2000-02-24,1.56,1.56,1.44,1.44,35700,1.51695014470662,1.51695014470662,1.40026167203688,1.40026167203688,36713.1379988568,0.0,1.0
2000-02-25,1.56,1.56,1.44,1.5,9700,1.51695014470662,1.51695014470662,1.40026167203688,1.45860590837175,9975.27839184626,0.0,1.0
2000-02-28,1.5,1.5,1.47,1.47,7900,1.45860590837175,1.45860590837175,1.42943379020431,1.42943379020431,8124.1958036686,0.0,1.0
2000-02-29,1.5,1.5,1.44,1.44,16600,1.45860590837175,1.45860590837175,1.40026167203688,1.40026167203688,17071.0949798606,0.0,1.0
2000-03-01,1.5,1.52,1.5,1.52,6000,1.45860590837175,1.47805398715004,1.45860590837175,1.47805398715004,6170.27529392552,0.0,1.0
2000-03-02,1.5,1.5,1.5,1.5,0,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,0,0.0,1.0
2000-03-03,1.44,1.44,1.44,1.44,300,1.40026167203688,1.40026167203688,1.40026167203688,1.40026167203688,308.513764696276,0.0,1.0
2000-03-06,1.5,1.5,1.44,1.47,27900,1.45860590837175,1.45860590837175,1.40026167203688,1.42943379020431,28691.7801167537,0.0,1.0
2000-03-07,1.56,1.56,1.5,1.5,15600,1.51695014470662,1.51695014470662,1.45860590837175,1.45860590837175,16042.7157642064,0.0,1.0
2000-03-08,1.38,1.62,1.31,1.38,34200,1.34191743570201,1.57529438104149,1.27384915997799,1.34191743570201,35170.5691753755,0.0,1.0
2000-03-09,1.59,1.59,1.56,1.56,2500,1.54612226287405,1.54612226287405,1.51695014470662,1.51695014470662,2570.94803913564,0.0,1.0
2000-03-10,1.53,1.62,1.5,1.5,25700,1.48777802653918,1.57529438104149,1.45860590837175,1.45860590837175,26429.3458423144,0.0,1.0
2000-03-13,1.56,1.56,1.38,1.38,1600,1.51695014470662,1.51695014470662,1.34191743570201,1.34191743570201,1645.40674504681,0.0,1.0
2000-03-14,1.62,1.62,1.44,1.44,11800,1.57529438104149,1.57529438104149,1.40026167203688,1.40026167203688,12134.8747447202,0.0,1.0
2000-03-15,1.5,1.5,1.44,1.44,4100,1.45860590837175,1.45860590837175,1.40026167203688,1.40026167203688,4216.35478418244,0.0,1.0
2000-03-16,1.5,1.5,1.5,1.5,1300,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,1336.89298035053,0.0,1.0
2000-03-17,1.53,1.56,1.44,1.5,22300,1.48777802653918,1.51695014470662,1.40026167203688,1.45860590837175,22932.8565090899,0.0,1.0
2000-03-20,1.5,1.56,1.5,1.56,400,1.45860590837175,1.51695014470662,1.45860590837175,1.51695014470662,411.351686261701,0.0,1.0
2000-03-21,1.44,1.56,1.44,1.44,3100,1.40026167203688,1.51695014470662,1.40026167203688,1.40026167203688,3187.97556852819,0.0,1.0
2000-03-22,1.5,1.56,1.44,1.56,2800,1.45860590837175,1.51695014470662,1.40026167203688,1.51695014470662,2879.46180383191,0.0,1.0
2000-03-23,1.53,1.56,1.44,1.45,11400,1.48777802653918,1.51695014470662,1.40026167203688,1.40998571142602,11723.5230584585,0.0,1.0
2000-03-24,1.44,1.5,1.44,1.5,3600,1.40026167203688,1.45860590837175,1.40026167203688,1.45860590837175,3702.16517635531,0.0,1.0
2000-03-27,1.5,1.5,1.38,1.5,2200,1.45860590837175,1.45860590837175,1.34191743570201,1.45860590837175,2262.43427443936,0.0,1.0
2000-03-28,1.55,1.62,1.44,1.56,15300,1.50722610531747,1.57529438104149,1.40026167203688,1.51695014470662,15734.2019995101,0.0,1.0
2000-03-29,1.56,1.56,1.56,1.56,6000,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,6170.27529392552,0.0,1.0
2000-03-30,1.44,1.5,1.38,1.38,8400,1.40026167203688,1.45860590837175,1.34191743570201,1.34191743570201,8638.38541149573,0.0,1.0
2000-03-31,1.5,1.5,1.38,1.38,1400,1.45860590837175,1.45860590837175,1.34191743570201,1.34191743570201,1439.73090191595,0.0,1.0
2000-04-03,1.5,1.5,1.44,1.47,35700,1.45860590837175,1.45860590837175,1.40026167203688,1.42943379020431,36713.1379988568,0.0,1.0
2000-04-04,1.56,1.56,1.44,1.44,166600,1.51695014470662,1.51695014470662,1.40026167203688,1.40026167203688,171327.977327999,0.0,1.0
2000-04-05,1.5,1.56,1.44,1.56,14300,1.45860590837175,1.51695014470662,1.40026167203688,1.51695014470662,14705.8227838558,0.0,1.0
2000-04-06,1.5,1.5,1.44,1.5,4700,1.45860590837175,1.45860590837175,1.40026167203688,1.45860590837175,4833.38231357499,0.0,1.0
2000-04-07,1.5,1.5,1.5,1.5,12000,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,12340.550587851,0.0,1.0
2000-04-10,1.56,1.69,1.5,1.5,20900,1.51695014470662,1.6433626567655,1.45860590837175,1.45860590837175,21493.1256071739,0.0,1.0
2000-04-11,1.5,1.5,1.5,1.5,300,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,308.513764696276,0.0,1.0
2000-04-12,1.66,1.66,1.62,1.66,2800,1.61419053859807,1.61419053859807,1.57529438104149,1.61419053859807,2879.46180383191,0.0,1.0
2000-04-13,1.66,1.66,1.66,1.66,0,1.61419053859807,1.61419053859807,1.61419053859807,1.61419053859807,0,0.0,1.0
2000-04-14,1.5,1.5,1.5,1.5,28300,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,29103.1318030154,0.0,1.0
2000-04-17,1.5,1.62,1.44,1.56,10600,1.45860590837175,1.57529438104149,1.40026167203688,1.51695014470662,10900.8196859351,0.0,1.0
2000-04-18,1.53,1.53,1.44,1.5,65500,1.48777802653918,1.48777802653918,1.40026167203688,1.45860590837175,67358.8386253538,0.0,1.0
2000-04-19,1.62,1.62,1.62,1.62,700,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,719.865450957977,0.0,1.0
2000-04-20,1.5,1.5,1.5,1.5,13700,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,14088.7952544633,0.0,1.0
2000-04-24,1.5,1.56,1.5,1.5,10400,1.45860590837175,1.51695014470662,1.45860590837175,1.45860590837175,10695.1438428042,0.0,1.0
2000-04-25,1.5,1.5,1.5,1.5,30900,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,31776.9177637164,0.0,1.0
2000-04-26,1.5,1.5,1.5,1.5,5900,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,6067.43737236009,0.0,1.0
2000-04-27,1.38,1.38,1.34,1.38,13300,1.34191743570201,1.34191743570201,1.30302127814543,1.34191743570201,13677.4435682016,0.0,1.0
2000-04-28,1.53,1.53,1.44,1.44,15900,1.48777802653918,1.48777802653918,1.40026167203688,1.40026167203688,16351.2295289027,0.0,1.0
2000-05-01,1.5,1.5,1.5,1.5,500,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,514.189607827127,0.0,1.0
2000-05-02,1.56,1.56,1.56,1.56,500,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,514.189607827127,0.0,1.0
2000-05-03,1.53,1.55,1.53,1.55,3400,1.48777802653918,1.50722610531747,1.48777802653918,1.50722610531747,3496.48933322447,0.0,1.0
2000-05-04,1.53,1.53,1.53,1.53,0,1.48777802653918,1.48777802653918,1.48777802653918,1.48777802653918,0,0.0,1.0
2000-05-05,1.66,1.66,1.53,1.53,11000,1.61419053859807,1.61419053859807,1.48777802653918,1.48777802653918,11312.1713721968,0.0,1.0
2000-05-08,1.44,1.56,1.41,1.56,6100,1.40026167203688,1.51695014470662,1.37108955386944,1.51695014470662,6273.11321549095,0.0,1.0
2000-05-09,1.5,1.56,1.5,1.56,2200,1.45860590837175,1.51695014470662,1.45860590837175,1.51695014470662,2262.43427443936,0.0,1.0
2000-05-10,1.5,1.53,1.5,1.53,5200,1.45860590837175,1.48777802653918,1.45860590837175,1.48777802653918,5347.57192140212,0.0,1.0
2000-05-11,1.62,1.62,1.5,1.53,7900,1.57529438104149,1.57529438104149,1.45860590837175,1.48777802653918,8124.1958036686,0.0,1.0
2000-05-12,1.5,1.56,1.5,1.5,11600,1.45860590837175,1.51695014470662,1.45860590837175,1.45860590837175,11929.1989015893,0.0,1.0
2000-05-15,1.5,1.56,1.5,1.53,17100,1.45860590837175,1.51695014470662,1.45860590837175,1.48777802653918,17585.2845876877,0.0,1.0
2000-05-16,1.5,1.5,1.5,1.5,200,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,205.675843130851,0.0,1.0
2000-05-17,1.59,1.59,1.59,1.59,16500,1.54612226287405,1.54612226287405,1.54612226287405,1.54612226287405,16968.2570582952,0.0,1.0
2000-05-18,1.56,1.56,1.52,1.52,600,1.51695014470662,1.51695014470662,1.47805398715004,1.47805398715004,617.027529392552,0.0,1.0
2000-05-19,1.5,1.5,1.5,1.5,19500,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,20053.3947052579,0.0,1.0
2000-05-22,1.59,1.59,1.58,1.58,700,1.54612226287405,1.54612226287405,1.53639822348491,1.53639822348491,719.86545095798,0.0,1.0
2000-05-23,1.56,1.56,1.5,1.5,6200,1.51695014470662,1.51695014470662,1.45860590837175,1.45860590837175,6375.95113705637,0.0,1.0
2000-05-24,1.56,1.56,1.56,1.56,1000,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,1028.37921565425,0.0,1.0
2000-05-25,1.56,1.56,1.5,1.5,3100,1.51695014470662,1.51695014470662,1.45860590837175,1.45860590837175,3187.97556852819,0.0,1.0
2000-05-26,1.5,1.5,1.5,1.5,500,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,514.189607827127,0.0,1.0
2000-05-30,1.5,1.5,1.5,1.5,5100,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,5244.73399983669,0.0,1.0
2000-05-31,1.5,1.52,1.5,1.5,5100,1.45860590837175,1.47805398715004,1.45860590837175,1.45860590837175,5244.73399983669,0.0,1.0
2000-06-01,1.5,1.5,1.5,1.5,0,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,0,0.0,1.0
2000-06-02,1.53,1.53,1.5,1.5,28000,1.48777802653918,1.48777802653918,1.45860590837175,1.45860590837175,28794.6180383192,0.0,1.0
2000-06-05,1.53,1.53,1.5,1.5,1700,1.48777802653918,1.48777802653918,1.45860590837175,1.45860590837175,1748.24466661224,0.0,1.0
2000-06-06,1.5,1.5,1.5,1.5,4000,1.45860590837175,1.45860590837175,1.45860590837175,1.45860590837175,4113.51686261701,0.0,1.0
2000-06-07,1.5,1.52,1.38,1.52,15700,1.45860590837175,1.47805398715004,1.34191743570201,1.47805398715004,16145.5536857718,0.0,1.0
2000-06-08,1.62,1.62,1.5,1.56,18000,1.57529438104149,1.57529438104149,1.45860590837175,1.51695014470662,18510.8258817766,0.0,1.0
2000-06-09,1.56,1.56,1.56,1.56,300,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,308.513764696276,0.0,1.0
2000-06-12,1.53,1.62,1.53,1.56,92400,1.48777802653918,1.57529438104149,1.48777802653918,1.51695014470662,95022.2395264533,0.0,1.0
2000-06-13,1.62,1.62,1.62,1.62,9500,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,9769.60254871541,0.0,1.0
2000-06-14,1.62,1.62,1.62,1.62,15800,1.57529438104149,1.57529438104149,1.57529438104149,1.57529438104149,16248.3916073372,0.0,1.0
2000-06-15,1.59,1.59,1.59,1.59,14100,1.54612226287405,1.54612226287405,1.54612226287405,1.54612226287405,14500.146940725,0.0,1.0
2000-06-16,1.62,1.64,1.62,1.64,3000,1.57529438104149,1.59474245981978,1.57529438104149,1.59474245981978,3085.13764696276,0.0,1.0
2000-06-19,1.59,1.59,1.59,1.59,7500,1.54612226287405,1.54612226287405,1.54612226287405,1.54612226287405,7712.84411740692,0.0,1.0
2000-06-20,1.56,1.62,1.56,1.59,25400,1.51695014470662,1.57529438104149,1.51695014470662,1.54612226287405,26120.832077618,0.0,1.0
2000-06-21,1.56,1.58,1.56,1.58,3900,1.51695014470662,1.53639822348491,1.51695014470662,1.53639822348491,4010.67894105159,0.0,1.0
2000-06-22,1.75,1.75,1.62,1.62,10200,1.70170689310037,1.70170689310037,1.57529438104149,1.57529438104149,10489.4679996734,0.0,1.0
2000-06-23,1.66,1.75,1.66,1.75,3500,1.61419053859807,1.70170689310037,1.61419053859807,1.70170689310037,3599.32725478989,0.0,1.0
2000-06-26,1.69,1.69,1.66,1.66,2700,1.6433626567655,1.6433626567655,1.61419053859807,1.61419053859807,2776.62388226649,0.0,1.0
2000-06-27,1.56,1.62,1.56,1.62,1200,1.51695014470662,1.57529438104149,1.51695014470662,1.57529438104149,1234.0550587851,0.0,1.0
2000-06-28,1.56,1.62,1.56,1.62,1300,1.51695014470662,1.57529438104149,1.51695014470662,1.57529438104149,1336.89298035053,0.0,1.0
2000-06-29,1.56,1.56,1.56,1.56,500,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,514.189607827127,0.0,1.0
2000-06-30,1.56,1.62,1.56,1.62,4600,1.51695014470662,1.57529438104149,1.51695014470662,1.57529438104149,4730.54439200956,0.0,1.0
2000-07-03,1.59,1.59,1.59,1.59,100,1.54612226287405,1.54612226287405,1.54612226287405,1.54612226287405,102.837921565426,0.0,1.0
2000-07-05,1.62,1.62,1.56,1.56,13300,1.57529438104149,1.57529438104149,1.51695014470662,1.51695014470662,13677.4435682016,0.0,1.0
2000-07-06,1.56,1.56,1.56,1.56,1500,1.51695014470662,1.51695014470662,1.51695014470662,1.51695014470662,1542.56882348138,0.0,1.0
2000-07-07,1.88,1.88,1.62,1.62,28000,1.82811940515926,1.82811940515926,1.57529438104149,1.57529438104149,28794.6180383191,0.0,1.0
2000-07-10,1.94,1.94,1.75,1.88,7900,1.88646364149413,1.88646364149413,1.70170689310037,1.82811940515926,8124.1958036686,0.0,1.0
2000-07-11,1.91,2.06,1.84,1.84,33900,1.85729152332669,2.00315211416387,1.78922324760268,1.78922324760268,34862.0554106793,0.0,1.0
2000-07-12,2.03,2.06,1.56,1.84,46300,1.97397999599643,2.00315211416387,1.51695014470662,1.78922324760268,47613.957684792,0.0,1.0
2000-07-13,2.0,2.06,2.0,2.0,48300,1.944807877829,2.00315211416387,1.944807877829,1.944807877829,49670.7161161004,0.0,1.0
2000-07-14,2.06,2.06,2.0,2.06,35500,2.00315211416387,2.00315211416387,1.944807877829,2.00315211416387,36507.462155726,0.0,1.0
2000-07-17,2.03,2.09,2.03,2.06,19800,1.97397999599643,2.0323242323313,1.97397999599643,2.00315211416387,20361.9084699543,0.0,1.0
2000-07-18,2.06,2.09,2.0,2.0,19500,2.00315211416387,2.0323242323313,1.944807877829,1.944807877829,20053.3947052579,0.0,1.0
2000-07-19,2.03,2.06,2.03,2.03,19000,1.97397999599643,2.00315211416387,1.97397999599643,1.97397999599643,19539.2050974309,0.0,1.0
2000-07-20,2.03,2.09,2.03,2.06,21200,1.97397999599643,2.0323242323313,1.97397999599643,2.00315211416387,21801.6393718702,0.0,1.0
2000-07-21,2.03,2.06,2.03,2.06,44300,1.97397999599643,2.00315211416387,1.97397999599643,2.00315211416387,45557.1992534835,0.0,1.0
2000-07-24,2.12,2.16,2.03,2.09,37200,2.06149635049873,2.10039250805531,1.97397999599643,2.0323242323313,38255.7068223384,0.0,1.0
2000-07-25,2.12,2.12,1.91,2.03,4600,2.06149635049873,2.06149635049873,1.85729152332669,1.97397999599643,4730.54439200959,0.0,1.0
2000-07-26,2.28,2.28,2.06,2.06,23100,2.21708098072505,2.21708098072505,2.00315211416387,2.00315211416387,23755.5598816134,0.0,1.0
2000-07-27,2.03,2.34,2.03,2.34,76600,1.97397999599643,2.27542521705992,1.97397999599643,2.27542521705992,78773.847919116,0.0,1.0
2000-07-28,2.0,2.19,2.0,2.11,34800,1.944807877829,2.12956462622275,1.944807877829,2.05177231110959,35787.596704768,0.0,1.0
2000-07-31,2.0,2.12,2.0,2.12,151900,1.944807877829,2.06149635049873,1.944807877829,2.06149635049873,156210.802857881,0.0,1.0
2000-08-01,2.06,2.12,2.03,2.06,157600,2.00315211416387,2.06149635049873,1.97397999599643,2.00315211416387,162072.56438711,0.0,1.0
2000-08-02,2.09,2.09,2.03,2.09,3700,2.0323242323313,2.0323242323313,1.97397999599643,2.0323242323313,3805.00309792075,0.0,1.0
2000-08-03,2.09,2.09,2.03,2.06,3800,2.0323242323313,2.0323242323313,1.97397999599643,2.00315211416387,3907.84101948617,0.0,1.0
2000-08-04,2.44,2.44,2.12,2.12,88500,2.37266561095137,2.37266561095137,2.06149635049873,2.06149635049873,91011.5605854018,0.0,1.0
2000-08-07,2.5,2.5,2.41,2.41,30200,2.43100984728624,2.43100984728624,2.34349349278394,2.34349349278394,31057.0523127586,0.0,1.0
2000-08-08,2.66,2.66,2.47,2.48,19100,2.58659447751256,2.58659447751256,2.40183772911881,2.41156176850795,19642.0430189963,0.0,1.0
2000-08-09,2.66,2.75,2.66,2.66,6800,2.58659447751256,2.67411083201487,2.58659447751256,2.58659447751256,6992.97866644895,0.0,1.0
2000-08-10,2.56,3.0,2.56,2.94,34800,2.48935408362111,2.91721181674349,2.48935408362111,2.85886758040862,35787.5967047682,0.0,1.0
2000-08-11,2.94,2.94,2.56,2.56,54200,2.85886758040862,2.85886758040862,2.48935408362111,2.48935408362111,55738.1534884607,0.0,1.0
2000-08-14,2.41,2.84,2.25,2.81,28700,2.34349349278394,2.76162718651717,2.18790886255762,2.73245506834974,29514.4834892771,0.0,1.0
2000-08-15,2.5,2.56,2.42,2.42,11000,2.43100984728624,2.48935408362111,2.35321753217308,2.35321753217308,11312.1713721968,0.0,1.0
2000-08-16,2.56,2.59,2.5,2.56,7500,2.48935408362111,2.51852620178855,2.43100984728624,2.48935408362111,7712.84411740693,0.0,1.0
2000-08-17,2.69,2.69,2.38,2.59,101900,2.61576659568,2.61576659568,2.3143213746165,2.51852620178855,104791.842075169,0.0,1.0
2000-08-18,2.75,2.84,2.62,2.64,31100,2.67411083201487,2.76162718651717,2.54769831995598,2.56714639873427,31982.5936068473,0.0,1.0
2000-08-21,2.84,2.84,2.69,2.78,19500,2.76162718651717,2.76162718651717,2.61576659568,2.7032829501823,20053.394705258,0.0,1.0
2000-08-22,2.56,2.75,2.55,2.55,6200,2.48935408362111,2.67411083201487,2.47963004423197,2.47963004423197,6375.9511370564,0.0,1.0
2000-08-23,2.62,2.75,2.62,2.75,187000,2.54769831995598,2.67411083201487,2.54769831995598,2.67411083201487,192306.913327346,0.0,1.0
2000-08-24,2.75,2.75,2.53,2.62,47900,2.67411083201487,2.67411083201487,2.46018196545368,2.54769831995598,49259.3644298388,0.0,1.0
2000-08-25,2.69,2.69,2.69,2.69,300,2.61576659568,2.61576659568,2.61576659568,2.61576659568,308.513764696277,0.0,1.0
2000-08-28,2.62,2.75,2.47,2.62,307400,2.54769831995598,2.67411083201487,2.40183772911881,2.54769831995598,316123.770892119,0.0,1.0
2000-08-29,2.72,2.72,2.61,2.61,165300,2.64493871384743,2.64493871384743,2.53797428056684,2.53797428056684,169991.084347649,0.0,1.0
2000-08-30,2.72,2.72,2.72,2.72,500,2.64493871384743,2.64493871384743,2.64493871384743,2.64493871384743,514.189607827129,0.0,1.0
2000-08-31,2.62,2.72,2.62,2.72,9100,2.54769831995598,2.64493871384743,2.54769831995598,2.64493871384743,9358.25086245374,0.0,1.0
2000-09-01,2.56,2.81,2.5,2.73,159200,2.48935408362111,2.73245506834974,2.43100984728624,2.65466275323658,163717.971132158,0.0,1.0
2000-09-05,2.72,2.72,2.61,2.61,2200,2.64493871384743,2.64493871384743,2.53797428056684,2.53797428056684,2262.43427443937,0.0,1.0
2000-09-06,2.5,2.53,2.41,2.53,13500,2.43100984728624,2.46018196545368,2.34349349278394,2.46018196545368,13883.1194113325,0.0,1.0
2000-09-07,2.75,2.75,2.5,2.5,2700,2.67411083201487,2.67411083201487,2.43100984728624,2.43100984728624,2776.62388226649,0.0,1.0
2000-09-08,2.75,2.75,2.62,2.62,12100,2.67411083201487,2.67411083201487,2.54769831995598,2.54769831995598,12443.3885094165,0.0,1.0
2000-09-11,2.62,2.75,2.62,2.75,6700,2.54769831995598,2.67411083201487,2.54769831995598,2.67411083201487,6890.14074488353,0.0,1.0
2000-09-12,2.72,2.75,2.69,2.75,45300,2.64493871384743,2.67411083201487,2.61576659568,2.67411083201487,46585.5784691379,0.0,1.0
2000-09-13,2.69,2.72,2.69,2.72,8500,2.61576659568,2.64493871384743,2.61576659568,2.64493871384743,8741.22333306117,0.0,1.0
2000-09-14,2.75,2.75,2.72,2.72,400,2.67411083201487,2.67411083201487,2.64493871384743,2.64493871384743,411.351686261702,0.0,1.0
2000-09-15,2.94,2.94,2.75,2.75,55100,2.85886758040862,2.85886758040862,2.67411083201487,2.67411083201487,56663.6947825496,0.0,1.0
2000-09-18,2.88,2.94,2.86,2.86,15600,2.80052334407375,2.85886758040862,2.78107526529546,2.78107526529546,16042.7157642064,0.0,1.0
2000-09-19,2.88,2.88,2.88,2.88,200,2.80052334407375,2.80052334407375,2.80052334407375,2.80052334407375,205.675843130851,0.0,1.0
2000-09-20,2.88,2.88,2.81,2.81,13800,2.80052334407375,2.80052334407375,2.73245506834974,2.73245506834974,14191.6331760287,0.0,1.0
2000-09-21,3.0,3.0,2.88,2.88,25000,2.91721181674349,2.91721181674349,2.80052334407375,2.80052334407375,25709.4803913564,0.0,1.0
2000-09-22,2.91,3.0,2.88,2.88,15100,2.82969546224119,2.91721181674349,2.80052334407375,2.80052334407375,15528.5261563793,0.0,1.0
2000-09-25,2.97,3.0,2.97,3.0,11900,2.88803969857606,2.91721181674349,2.88803969857606,2.91721181674349,12237.7126662856,0.0,1.0
2000-09-26,2.97,3.0,2.97,2.97,2400,2.88803969857606,2.91721181674349,2.88803969857606,2.88803969857606,2468.11011757021,0.0,1.0
2000-09-27,3.0,3.0,2.91,2.91,2800,2.91721181674349,2.91721181674349,2.82969546224119,2.82969546224119,2879.46180383192,0.0,1.0
2000-09-28,3.0,3.0,3.0,3.0,300,2.91721181674349,2.91721181674349,2.91721181674349,2.91721181674349,308.513764696277,0.0,1.0
2000-09-29,2.94,2.94,2.88,2.91,5200,2.85886758040862,2.85886758040862,2.80052334407375,2.82969546224119,5347.57192140214,0.0,1.0
2000-10-02,2.94,3.0,2.94,3.0,5100,2.85886758040862,2.91721181674349,2.85886758040862,2.91721181674349,5244.73399983671,0.0,1.0
2000-10-03,2.94,2.94,2.94,2.94,3300,2.85886758040862,2.85886758040862,2.85886758040862,2.85886758040862,3393.65141165905,0.0,1.0
2000-10-04,2.94,3.0,2.94,2.94,5300,2.85886758040862,2.91721181674349,2.85886758040862,2.85886758040862,5450.40984296756,0.0,1.0
2000-10-05,2.94,2.94,2.91,2.94,15300,2.85886758040862,2.85886758040862,2.82969546224119,2.85886758040862,15734.2019995101,0.0,1.0
2000-10-06,2.84,2.86,2.84,2.84,3500,2.76162718651717,2.78107526529546,2.76162718651717,2.76162718651717,3599.3272547899,0.0,1.0
2000-10-09,2.84,2.84,2.84,2.84,0,2.76162718651717,2.76162718651717,2.76162718651717,2.76162718651717,0,0.0,1.0
2000-10-10,2.78,2.81,2.78,2.81,11600,2.7032829501823,2.73245506834974,2.7032829501823,2.73245506834974,11929.1989015894,0.0,1.0
2000-10-11,2.97,2.97,2.78,2.78,1400,2.88803969857606,2.88803969857606,2.7032829501823,2.7032829501823,1439.73090191596,0.0,1.0
2000-10-12,2.81,2.91,2.38,2.84,55300,2.73245506834974,2.82969546224119,2.3143213746165,2.76162718651717,56869.3706256803,0.0,1.0
2000-10-13,2.88,2.88,2.88,2.88,500,2.80052334407375,2.80052334407375,2.80052334407375,2.80052334407375,514.189607827128,0.0,1.0
2000-10-16,2.78,2.81,2.78,2.81,300,2.7032829501823,2.73245506834974,2.7032829501823,2.73245506834974,308.513764696277,0.0,1.0
2000-10-17,2.81,2.81,2.81,2.81,8600,2.73245506834974,2.73245506834974,2.73245506834974,2.73245506834974,8844.06125462659,0.0,1.0
2000-10-18,2.84,2.84,2.84,2.84,1600,2.76162718651717,2.76162718651717,2.76162718651717,2.76162718651717,1645.40674504681,0.0,1.0
2000-10-19,2.81,2.81,2.81,2.81,300,2.73245506834974,2.73245506834974,2.73245506834974,2.73245506834974,308.513764696277,0.0,1.0
2000-10-20,2.81,2.84,2.81,2.83,4900,2.73245506834974,2.76162718651717,2.73245506834974,2.75190314712803,5039.05815670585,0.0,1.0
2000-10-23,2.83,2.83,2.83,2.83,100,2.75190314712803,2.75190314712803,2.75190314712803,2.75190314712803,102.837921565426,0.0,1.0
2000-10-24,2.84,2.88,2.81,2.88,7200,2.76162718651717,2.80052334407375,2.73245506834974,2.80052334407375,7404.33035271065,0.0,1.0
2000-10-25,2.81,2.88,2.81,2.86,4200,2.73245506834974,2.80052334407375,2.73245506834974,2.78107526529546,4319.19270574787,0.0,1.0
2000-10-26,2.81,2.97,2.81,2.94,12700,2.73245506834974,2.88803969857606,2.73245506834974,2.85886758040862,13060.416038809,0.0,1.0
2000-10-27,2.94,2.94,2.81,2.81,1700,2.85886758040862,2.85886758040862,2.73245506834974,2.73245506834974,1748.24466661224,0.0,1.0
2000-10-30,2.97,3.0,2.81,2.91,30600,2.88803969857606,2.91721181674349,2.73245506834974,2.82969546224119,31468.4039990202,0.0,1.0
2000-10-31,2.81,2.97,2.81,2.97,63700,2.73245506834974,2.88803969857606,2.73245506834974,2.88803969857606,65507.7560371761,0.0,1.0
2000-11-01,2.88,2.94,2.88,2.94,3800,2.80052334407375,2.85886758040862,2.80052334407375,2.85886758040862,3907.84101948618,0.0,1.0
2000-11-02,2.97,2.97,2.88,2.88,1200,2.88803969857606,2.88803969857606,2.80052334407375,2.80052334407375,1234.05505878511,0.0,1.0
2000-11-03,2.88,3.0,2.88,3.0,23400,2.80052334407375,2.91721181674349,2.80052334407375,2.91721181674349,24064.0736463096,0.0,1.0
2000-11-06,3.38,3.38,2.98,2.98,59000,3.286725313531,3.286725313531,2.8977637379652,2.8977637379652,60674.3737236011,0.0,1.0
2000-11-07,3.59,3.81,3.27,3.27,24800,3.49093014070305,3.70485900726424,3.17976088025041,3.17976088025041,25503.8045482255,0.0,1.0
2000-11-08,3.44,3.69,3.44,3.64,11300,3.34506954986587,3.5881705345945,3.34506954986587,3.53955033764877,11620.6851368931,0.0,1.0
2000-11-09,3.38,3.44,3.38,3.44,2900,3.286725313531,3.34506954986587,3.286725313531,3.34506954986587,2982.29972539734,0.0,1.0
2000-11-10,3.38,3.38,3.38,3.38,200,3.286725313531,3.286725313531,3.286725313531,3.286725313531,205.675843130851,0.0,1.0
2000-11-13,3.25,3.61,3.25,3.61,9200,3.16031280147212,3.51037821948134,3.16031280147212,3.51037821948134,9461.08878401915,0.0,1.0
2000-11-14,3.25,3.36,3.12,3.36,9600,3.16031280147212,3.26727723475271,3.03390028941323,3.26727723475271,9872.44047028085,0.0,1.0
2000-11-15,3.16,3.25,3.16,3.23,600,3.07279644696981,3.16031280147212,3.07279644696981,3.14086472269383,617.027529392554,0.0,1.0
2000-11-16,3.12,3.25,3.12,3.23,6200,3.03390028941323,3.16031280147212,3.03390028941323,3.14086472269383,6375.95113705639,0.0,1.0
2000-11-17,3.12,3.12,3.0,3.12,14900,3.03390028941323,3.03390028941323,2.91721181674349,3.03390028941323,15322.8503132484,0.0,1.0
2000-11-20,3.12,3.19,3.12,3.12,8600,3.03390028941323,3.10196856513725,3.03390028941323,3.03390028941323,8844.06125462661,0.0,1.0
2000-11-21,3.12,3.19,3.12,3.12,3700,3.03390028941323,3.10196856513725,3.03390028941323,3.03390028941323,3805.00309792075,0.0,1.0
2000-11-22,3.12,3.12,3.12,3.12,100,3.03390028941323,3.03390028941323,3.03390028941323,3.03390028941323,102.837921565426,0.0,1.0
2000-11-24,3.25,3.25,3.03,3.03,5400,3.16031280147212,3.16031280147212,2.94638393491093,2.94638393491093,5553.24776453298,0.0,1.0
2000-11-27,3.06,3.09,3.06,3.09,2200,2.97555605307836,3.0047281712458,2.97555605307836,3.0047281712458,2262.43427443936,0.0,1.0
2000-11-28,3.0,3.25,3.0,3.23,11400,2.91721181674349,3.16031280147212,2.91721181674349,3.14086472269383,11723.5230584585,0.0,1.0
2000-11-29,3.19,3.41,3.12,3.38,3500,3.10196856513725,3.31589743169844,3.03390028941323,3.286725313531,3599.32725478989,0.0,1.0
2000-11-30,3.12,3.25,3.06,3.19,18100,3.03390028941323,3.16031280147212,2.97555605307836,3.10196856513725,18613.663803342,0.0,1.0
2000-12-01,3.25,3.25,2.88,3.23,270900,3.16031280147212,3.16031280147212,2.80052334407375,3.14086472269383,278587.929520738,0.0,1.0
2000-12-04,3.38,3.38,3.12,3.36,800,3.286725313531,3.286725313531,3.03390028941323,3.26727723475271,822.703372523405,0.0,1.0
2000-12-05,3.12,3.25,3.12,3.25,11800,3.03390028941323,3.16031280147212,3.03390028941323,3.16031280147212,12134.8747447202,0.0,1.0
2000-12-06,3.0,3.2,3.0,3.2,24900,2.91721181674349,3.11169260452639,2.91721181674349,3.11169260452639,25606.642469791,0.0,1.0
2000-12-07,3.16,3.22,2.88,2.88,10200,3.07279644696981,3.13114068330468,2.80052334407375,2.80052334407375,10489.4679996734,0.0,1.0
2000-12-08,3.0,3.16,3.0,3.16,4000,2.91721181674349,3.07279644696981,2.91721181674349,3.07279644696981,4113.51686261703,0.0,1.0
2000-12-11,3.0,3.0,2.84,2.88,7800,2.91721181674349,2.91721181674349,2.76162718651717,2.80052334407375,8021.3578821032,0.0,1.0
2000-12-12,2.91,2.91,2.91,2.91,1000,2.82969546224119,2.82969546224119,2.82969546224119,2.82969546224119,1028.37921565426,0.0,1.0
2000-12-13,2.91,2.97,2.91,2.97,1400,2.82969546224119,2.88803969857606,2.82969546224119,2.88803969857606,1439.73090191596,0.0,1.0
2000-12-14,3.25,3.38,2.84,3.16,15800,3.16031280147212,3.286725313531,2.76162718651717,3.07279644696981,16248.3916073372,0.0,1.0
2000-12-15,3.25,3.25,3.25,3.25,2800,3.16031280147212,3.16031280147212,3.16031280147212,3.16031280147212,2879.46180383191,0.0,1.0
2000-12-18,3.12,3.38,3.12,3.38,5900,3.03390028941323,3.286725313531,3.03390028941323,3.286725313531,6067.43737236012,0.0,1.0
2000-12-19,3.0,3.12,3.0,3.12,2400,2.91721181674349,3.03390028941323,2.91721181674349,3.03390028941323,2468.11011757022,0.0,1.0
2000-12-20,2.81,2.95,2.75,2.94,2400,2.73245506834974,2.86859161979777,2.67411083201487,2.85886758040862,2468.11011757021,0.0,1.0
2000-12-21,3.03,3.31,2.94,3.0,70200,2.94638393491093,3.21865703780699,2.85886758040862,2.91721181674349,72192.2209389287,0.0,1.0
2000-12-22,3.12,3.12,3.11,3.11,1400,3.03390028941323,3.03390028941323,3.02417625002409,3.02417625002409,1439.73090191596,0.0,1.0
2000-12-26,3.12,3.12,3.11,3.12,3100,3.03390028941323,3.03390028941323,3.02417625002409,3.03390028941323,3187.9755685282,0.0,1.0
2000-12-27,3.09,3.09,3.06,3.09,800,3.0047281712458,3.0047281712458,2.97555605307836,3.0047281712458,822.703372523404,0.0,1.0
2000-12-28,2.94,3.12,2.94,3.09,22100,2.85886758040862,3.03390028941323,2.85886758040862,3.0047281712458,22727.1806659591,0.0,1.0
2000-12-29,3.03,3.03,2.94,2.94,7700,2.94638393491093,2.94638393491093,2.85886758040862,2.85886758040862,7918.51996053776,0.0,1.0
2001-01-02,2.94,3.0,2.94,3.0,3500,2.85886758040862,2.91721181674349,2.85886758040862,2.91721181674349,3599.3272547899,0.0,1.0
2001-01-03,3.06,3.06,2.88,2.94,14400,2.97555605307836,2.97555605307836,2.80052334407375,2.85886758040862,14808.6607054213,0.0,1.0
2001-01-04,3.06,3.06,3.06,3.06,0,2.97555605307836,2.97555605307836,2.97555605307836,2.97555605307836,0,0.0,1.0
2001-01-05,3.06,3.06,3.06,3.06,0,2.97555605307836,2.97555605307836,2.97555605307836,2.97555605307836,0,0.0,1.0
2001-01-08,3.06,3.06,3.06,3.06,0,2.97555605307836,2.97555605307836,2.97555605307836,2.97555605307836,0,0.0,1.0
2001-01-09,2.94,3.0,2.81,2.98,17000,2.85886758040862,2.91721181674349,2.73245506834974,2.8977637379652,17482.4466661224,0.0,1.0
2001-01-10,2.88,2.97,2.88,2.88,2200,2.80052334407375,2.88803969857606,2.80052334407375,2.80052334407375,2262.43427443937,0.0,1.0
2001-01-11,2.94,2.94,2.88,2.88,2900,2.85886758040862,2.85886758040862,2.80052334407375,2.80052334407375,2982.29972539735,0.0,1.0
2001-01-12,2.88,2.88,2.88,2.88,7300,2.80052334407375,2.80052334407375,2.80052334407375,2.80052334407375,7507.16827427608,0.0,1.0
2001-01-16,3.0,3.0,2.88,2.88,7100,2.91721181674349,2.91721181674349,2.80052334407375,2.80052334407375,7301.49243114522,0.0,1.0
2001-01-17,2.88,2.88,2.88,2.88,1700,2.80052334407375,2.80052334407375,2.80052334407375,2.80052334407375,1748.24466661224,0.0,1.0
2001-01-18,2.88,2.88,2.81,2.88,3500,2.80052334407375,2.80052334407375,2.73245506834974,2.80052334407375,3599.3272547899,0.0,1.0
2001-01-19,2.81,2.81,2.81,2.81,300,2.73245506834974,2.73245506834974,2.73245506834974,2.73245506834974,308.513764696277,0.0,1.0
2001-01-22,2.81,2.98,2.81,2.98,200,2.73245506834974,2.8977637379652,2.73245506834974,2.8977637379652,205.675843130851,0.0,1.0
2001-01-23,3.0,3.0,3.0,3.0,1900,2.91721181674349,2.91721181674349,2.91721181674349,2.91721181674349,1953.92050974309,0.0,1.0
2001-01-24,2.94,3.08,2.94,3.08,12100,2.85886758040862,2.99500413185665,2.85886758040862,2.99500413185665,12443.3885094165,0.0,1.0
2001-01-25,2.94,3.09,2.94,2.95,5100,2.85886758040862,3.0047281712458,2.85886758040862,2.86859161979777,5244.73399983671,0.0,1.0
2001-01-26,2.88,2.94,2.88,2.94,15000,2.80052334407375,2.85886758040862,2.80052334407375,2.85886758040862,15425.6882348139,0.0,1.0
2001-01-29,3.0,3.0,2.94,2.94,4100,2.91721181674349,2.91721181674349,2.85886758040862,2.85886758040862,4216.35478418245,0.0,1.0
2001-01-30,3.0,3.0,2.94,2.94,4200,2.91721181674349,2.91721181674349,2.85886758040862,2.85886758040862,4319.19270574788,0.0,1.0
2001-01-31,3.0,3.06,3.0,3.06,2100,2.91721181674349,2.97555605307836,2.91721181674349,2.97555605307836,2159.59635287394,0.0,1.0
2001-02-01,3.0,3.0,3.0,3.0,0,2.91721181674349,2.91721181674349,2.91721181674349,2.91721181674349,0,0.0,1.0
2001-02-02,3.06,3.06,3.0,3.0,1100,2.97555605307836,2.97555605307836,2.91721181674349,2.91721181674349,1131.21713721968,0.0,1.0
2001-02-05,3.06,3.06,2.88,2.94,3200,2.97555605307836,2.97555605307836,2.80052334407375,2.85886758040862,3290.81349009362,0.0,1.0
2001-02-06,2.88,2.94,2.88,2.94,7000,2.80052334407375,2.85886758040862,2.80052334407375,2.85886758040862,7198.6545095798,0.0,1.0
2001-02-07,2.88,2.88,2.88,2.88,300,2.80052334407375,2.80052334407375,2.80052334407375,2.80052334407375,308.513764696277,0.0,1.0
2001-02-08,3.0,3.0,3.0,3.0,1500,2.91721181674349,2.91721181674349,2.91721181674349,2.91721181674349,1542.56882348139,0.0,1.0
2001-02-09,2.75,2.89,2.75,2.89,4900,2.67411083201487,2.8102473834629,2.67411083201487,2.8102473834629,5039.05815670585,0.0,1.0
2001-02-12,2.75,2.75,2.75,2.75,12200,2.67411083201487,2.67411083201487,2.67411083201487,2.67411083201487,12546.2264309819,0.0,1.0
2001-02-13,2.56,2.8,2.56,2.8,4700,2.48935408362111,2.72273102896059,2.48935408362111,2.72273102896059,4833.38231357501,0.0,1.0
2001-02-14,2.75,2.75,2.58,2.58,1300,2.67411083201487,2.67411083201487,2.5088021623994,2.5088021623994,1336.89298035053,0.0,1.0
2001-02-15,2.75,2.75,2.75,2.75,0,2.67411083201487,2.67411083201487,2.67411083201487,2.67411083201487,0,0.0,1.0
2001-02-16,2.75,2.75,2.75,2.75,1000,2.67411083201487,2.67411083201487,2.67411083201487,2.67411083201487,1028.37921565426,0.0,1.0
2001-02-20,3.0,3.0,2.75,2.75,55100,2.91721181674349,2.91721181674349,2.67411083201487,2.67411083201487,56663.6947825496,0.0,1.0
2001-02-21,3.0,3.0,3.0,3.0,0,2.91721181674349,2.91721181674349,2.91721181674349,2.91721181674349,0,0.0,1.0
2001-02-22,2.88,2.94,2.88,2.88,3100,2.80052334407375,2.85886758040862,2.80052334407375,2.80052334407375,3187.9755685282,0.0,1.0
2001-02-23,2.75,3.0,2.66,2.91,100500,2.67411083201487,2.91721181674349,2.58659447751256,2.82969546224119,103352.111173253,0.0,1.0
2001-02-26,2.81,2.81,2.7,2.7,1200,2.73245506834974,2.73245506834974,2.62549063506914,2.62549063506914,1234.05505878511,0.0,1.0
2001-02-27,2.62,2.72,2.62,2.7,3600,2.54769831995598,2.64493871384743,2.54769831995598,2.62549063506914,3702.16517635533,0.0,1.0
2001-02-28,2.62,2.62,2.62,2.62,0,2.54769831995598,2.54769831995598,2.54769831995598,2.54769831995598,0,0.0,1.0
2001-03-01,2.56,2.69,2.56,2.62,3900,2.48935408362111,2.61576659568,2.48935408362111,2.54769831995598,4010.6789410516,0.0,1.0
2001-03-02,2.56,2.62,2.56,2.62,2100,2.48935408362111,2.54769831995598,2.48935408362111,2.54769831995598,2159.59635287394,0.0,1.0
2001-03-05,2.69,2.69,2.62,2.62,800,2.61576659568,2.61576659568,2.54769831995598,2.54769831995598,822.703372523404,0.0,1.0
2001-03-06,2.62,2.69,2.62,2.69,400,2.54769831995598,2.61576659568,2.54769831995598,2.61576659568,411.351686261703,0.0,1.0
2001-03-07,2.75,2.81,2.5,2.62,58200,2.67411083201487,2.73245506834974,2.43100984728624,2.54769831995598,59851.6703510777,0.0,1.0
2001-03-08,2.69,2.69,2.69,2.69,4700,2.61576659568,2.61576659568,2.61576659568,2.61576659568,4833.382313575,0.0,1.0
2001-03-09,2.56,2.56,2.53,2.56,3600,2.48935408362111,2.48935408362111,2.46018196545368,2.48935408362111,3702.16517635533,0.0,1.0
2001-03-12,2.5,2.62,2.5,2.62,3100,2.43100984728624,2.54769831995598,2.43100984728624,2.54769831995598,3187.9755685282,0.0,1.0
2001-03-13,2.62,2.62,2.44,2.44,2000,2.54769831995598,2.54769831995598,2.37266561095137,2.37266561095137,2056.75843130851,0.0,1.0
2001-03-14,2.88,2.94,2.53,2.62,94800,2.80052334407375,2.85886758040862,2.46018196545368,2.54769831995598,97490.3496440236,0.0,1.0
2001-03-15,2.81,2.88,2.81,2.88,19000,2.73245506834974,2.80052334407375,2.73245506834974,2.80052334407375,19539.2050974309,0.0,1.0
2001-03-16,2.75,2.88,2.75,2.88,14100,2.67411083201487,2.80052334407375,2.67411083201487,2.80052334407375,14500.146940725,0.0,1.0
2001-03-19,2.66,2.75,2.66,2.73,1400,2.58659447751256,2.67411083201487,2.58659447751256,2.65466275323658,1439.73090191596,0.0,1.0
2001-03-20,2.69,2.69,2.69,2.69,400,2.61576659568,2.61576659568,2.61576659568,2.61576659568,411.351686261702,0.0,1.0
2001-03-21,2.38,2.62,2.38,2.62,7400,2.3143213746165,2.54769831995598,2.3143213746165,2.54769831995598,7610.00619584151,0.0,1.0
2001-03-22,2.38,2.38,2.38,2.38,2300,2.3143213746165,2.3143213746165,2.3143213746165,2.3143213746165,2365.27219600479,0.0,1.0
2001-03-23,2.25,2.38,2.25,2.38,29000,2.18790886255762,2.3143213746165,2.18790886255762,2.3143213746165,29822.9972539734,0.0,1.0
2001-03-26,2.28,2.28,2.28,2.28,100,2.21708098072505,2.21708098072505,2.21708098072505,2.21708098072505,102.837921565426,0.0,1.0
2001-03-27,2.5,2.5,2.38,2.47,600,2.43100984728624,2.43100984728624,2.3143213746165,2.40183772911881,617.027529392555,0.0,1.0
2001-03-28,2.56,2.56,2.56,2.56,300,2.48935408362111,2.48935408362111,2.48935408362111,2.48935408362111,308.513764696277,0.0,1.0
2001-03-29,2.31,2.38,2.31,2.38,1500,2.24625309889249,2.3143213746165,2.24625309889249,2.3143213746165,1542.56882348138,0.0,1.0
2001-03-30,2.69,2.69,2.33,2.33,3900,2.61576659568,2.61576659568,2.26570117767078,2.26570117767078,4010.6789410516,0.0,1.0
2001-04-02,2.69,2.69,2.69,2.69,0,2.61576659568,2.61576659568,2.61576659568,2.61576659568,0,0.0,1.0
2001-04-03,2.44,2.55,2.28,2.55,5100,2.37266561095137,2.47963004423197,2.21708098072505,2.47963004423197,5244.73399983671,0.0,1.0
2001-04-04,2.12,2.31,1.94,2.31,28800,2.06149635049873,2.24625309889249,1.88646364149413,2.24625309889249,29617.3214108426,0.0,1.0
2001-04-05,2.12,2.12,2.12,2.12,0,2.06149635049873,2.06149635049873,2.06149635049873,2.06149635049873,0,0.0,1.0
2001-04-06,2.38,2.38,2.25,2.25,1300,2.3143213746165,2.3143213746165,2.18790886255762,2.18790886255762,1336.89298035054,0.0,1.0
2001-04-09,2.37,2.37,2.37,2.37,0,2.30459733522736,2.30459733522736,2.30459733522736,2.30459733522736,0,0.0,1.0
2001-04-10,2.27,2.3,2.27,2.3,3400,2.20735694133591,2.23652905950334,2.20735694133591,2.23652905950334,3496.48933322447,0.0,1.0
2001-04-11,2.5,2.5,2.25,2.25,9700,2.43100984728624,2.43100984728624,2.18790886255762,2.18790886255762,9975.2783918463,0.0,1.0
2001-04-12,2.5,2.5,2.5,2.5,500,2.43100984728624,2.43100984728624,2.43100984728624,2.43100984728624,514.189607827129,0.0,1.0
2001-04-16,2.5,2.5,2.5,2.5,600,2.43100984728624,2.43100984728624,2.43100984728624,2.43100984728624,617.027529392555,0.0,1.0
2001-04-17,2.5,2.5,2.5,2.5,2900,2.43100984728624,2.43100984728624,2.43100984728624,2.43100984728624,2982.29972539735,0.0,1.0
2001-04-18,2.54,2.54,2.52,2.52,1400,2.46990600484282,2.46990600484282,2.45045792606453,2.45045792606453,1439.73090191596,0.0,1.0
2001-04-19,2.6,2.6,2.54,2.54,300,2.52825024117769,2.52825024117769,2.46990600484282,2.46990600484282,308.513764696277,0.0,1.0
2001-04-20,2.65,2.7,2.65,2.66,1200,2.57687043812342,2.62549063506914,2.57687043812342,2.58659447751256,1234.05505878511,0.0,1.0
2001-04-23,2.65,2.65,2.65,2.65,0,2.57687043812342,2.57687043812342,2.57687043812342,2.57687043812342,0,0.0,1.0
2001-04-24,2.65,2.65,2.65,2.65,0,2.57687043812342,2.57687043812342,2.57687043812342,2.57687043812342,0,0.0,1.0
2001-04-25,2.65,2.7,2.64,2.64,4300,2.57687043812342,2.62549063506914,2.56714639873427,2.56714639873427,4422.0306273133,0.0,1.0
2001-04-26,2.65,2.65,2.65,2.65,800,2.57687043812342,2.57687043812342,2.57687043812342,2.57687043812342,822.703372523404,0.0,1.0
2001-04-27,2.69,2.69,2.65,2.68,14200,2.61576659568,2.61576659568,2.57687043812342,2.60604255629085,14602.9848622904,0.0,1.0
2001-04-30,2.6,2.65,2.35,2.6,11600,2.52825024117769,2.57687043812342,2.28514925644907,2.52825024117769,11929.1989015894,0.0,1.0
2001-05-01,2.55,2.57,2.3,2.45,5500,2.47963004423197,2.49907812301026,2.23652905950334,2.38238965034052,5656.0856860984,0.0,1.0
2001-05-02,2.25,2.7,2.0,2.55,37800,2.18790886255762,2.62549063506914,1.944807877829,2.47963004423197,38872.7343517309,0.0,1.0
2001-05-03,2.33,2.34,2.25,2.34,4000,2.26570117767078,2.27542521705992,2.18790886255762,2.27542521705992,4113.51686261702,0.0,1.0
2001-05-04,2.25,2.35,2.25,2.28,3500,2.18790886255762,2.28514925644907,2.18790886255762,2.21708098072505,3599.3272547899,0.0,1.0
2001-05-07,2.44,2.44,2.3,2.43,4600,2.37266561095137,2.37266561095137,2.23652905950334,2.36294157156223,4730.54439200959,0.0,1.0
2001-05-08,2.4,2.4,2.15,2.27,3500,2.33376945339479,2.33376945339479,2.09066846866617,2.20735694133591,3599.3272547899,0.0,1.0
2001-05-09,2.4,2.4,2.4,2.4,400,2.33376945339479,2.33376945339479,2.33376945339479,2.33376945339479,411.351686261703,0.0,1.0
2001-05-10,2.49,2.49,2.29,2.29,3000,2.4212858078971,2.4212858078971,2.2268050201142,2.2268050201142,3085.13764696277,0.0,1.0
2001-05-11,2.49,2.49,2.41,2.41,300,2.4212858078971,2.4212858078971,2.34349349278394,2.34349349278394,308.513764696277,0.0,1.0
2001-05-14,2.4,2.4,2.4,2.4,2200,2.33376945339479,2.33376945339479,2.33376945339479,2.33376945339479,2262.43427443937,0.0,1.0
2001-05-15,2.8,3.12,2.6,2.6,17100,2.72273102896059,3.03390028941323,2.52825024117769,2.52825024117769,17585.2845876878,0.0,1.0
2001-05-16,2.75,2.89,2.59,2.79,8200,2.67411083201487,2.8102473834629,2.51852620178855,2.71300698957145,8432.70956836489,0.0,1.0
2001-05-17,3.03,3.03,2.75,2.89,14700,2.94638393491093,2.94638393491093,2.67411083201487,2.8102473834629,15117.1744701175,0.0,1.0
2001-05-18,3.1,3.19,2.8,2.8,18100,3.01445221063494,3.10196856513725,2.72273102896059,2.72273102896059,18613.663803342,0.0,1.0
2001-05-21,2.93,3.1,2.93,3.1,10700,2.84914354101948,3.01445221063494,2.84914354101948,3.01445221063494,11003.6576075005,0.0,1.0
2001-05-22,3.0,3.19,2.94,3.18,10100,2.91721181674349,3.10196856513725,2.85886758040862,3.0922445257481,10386.630078108,0.0,1.0
2001-05-23,3.15,3.19,3.0,3.0,32400,3.06307240758067,3.10196856513725,2.91721181674349,2.91721181674349,33319.4865871979,0.0,1.0
2001-05-24,3.55,3.62,3.19,3.19,15000,3.45203398314647,3.52010225887048,3.10196856513725,3.10196856513725,15425.6882348138,0.0,1.0
2001-05-25,3.95,4.2,3.57,3.59,41800,3.84099555871227,4.08409654344089,3.47148206192476,3.49093014070305,42986.2512143478,0.0,1.0
2001-05-29,3.58,4.0,3.58,4.0,12900,3.4812061013139,3.88961575565799,3.4812061013139,3.88961575565799,13266.0918819399,0.0,1.0
2001-05-30,3.88,3.88,3.59,3.59,1800,3.77292728298825,3.77292728298825,3.49093014070305,3.49093014070305,1851.08258817766,0.0,1.0
2001-05-31,4.1,4.18,3.9,3.9,28200,3.98685614954944,4.0646484646626,3.79237536176654,3.79237536176654,29000.29388145,0.0,1.0
2001-06-01,4.05,4.2,4.05,4.2,20300,3.93823595260371,4.08409654344089,3.93823595260371,4.08409654344089,20876.0980777814,0.0,1.0
2001-06-04,4.1,4.16,4.02,4.13,20000,3.98685614954944,4.04520038588431,3.90906383443628,4.01602826771687,20567.5843130851,0.0,1.0
2001-06-05,4.03,4.22,4.03,4.11,38800,3.91878787382543,4.10354462221918,3.91878787382543,3.99658018893859,39901.1135673851,0.0,1.0
2001-06-06,3.87,4.15,3.79,4.15,34900,3.76320324359911,4.03547634649517,3.68541092848595,4.03547634649517,35890.4346263335,0.0,1.0
2001-06-07,3.97,3.97,3.87,3.97,23100,3.86044363749056,3.86044363749056,3.76320324359911,3.86044363749056,23755.5598816133,0.0,1.0
2001-06-08,3.65,3.9,3.64,3.9,16300,3.54927437703792,3.79237536176654,3.53955033764877,3.79237536176654,16762.5812151644,0.0,1.0
2001-06-11,3.97,3.97,3.65,3.65,3700,3.86044363749056,3.86044363749056,3.54927437703792,3.54927437703792,3805.00309792074,0.0,1.0
2001-06-12,4.07,4.07,3.85,3.85,9500,3.95768403138201,3.95768403138201,3.74375516482082,3.74375516482082,9769.60254871542,0.0,1.0
2001-06-13,4.1,4.2,4.0,4.0,35200,3.98685614954944,4.08409654344089,3.88961575565799,3.88961575565799,36198.9483910298,0.0,1.0
2001-06-14,4.08,4.17,4.05,4.17,23700,3.96740807077115,4.05492442527345,3.93823595260371,4.05492442527345,24372.5874110059,0.0,1.0
2001-06-15,4.22,4.25,4.05,4.08,16900,4.10354462221918,4.13271674038661,3.93823595260371,3.96740807077115,17379.6087445569,0.0,1.0
2001-06-18,4.69,4.75,4.12,4.24,64900,4.56057447350899,4.61891870984386,4.00630422832773,4.12299270099747,66741.8110959613,0.0,1.0
2001-06-19,4.75,4.97,4.6,4.96,82700,4.61891870984386,4.83284757640505,4.47305811900669,4.82312353701591,85046.961134607,0.0,1.0
2001-06-20,4.55,4.75,4.54,4.74,55300,4.42443792206096,4.61891870984386,4.41471388267182,4.60919467045472,56869.3706256804,0.0,1.0
2001-06-21,4.56,4.7,4.25,4.53,23100,4.43416196145011,4.57029851289814,4.13271674038661,4.40498984328267,23755.5598816133,0.0,1.0
2001-06-22,4.6,4.66,4.57,4.65,29500,4.47305811900669,4.53140235534156,4.44388600083925,4.52167831595241,30337.1868618005,0.0,1.0
2001-06-25,4.62,4.65,4.56,4.64,18800,4.49250619778498,4.52167831595241,4.43416196145011,4.51195427656327,19333.5292543,0.0,1.0
2001-06-26,5.17,5.3,4.55,4.62,68300,5.02732836418795,5.15374087624684,4.42443792206096,4.49250619778498,70238.3004291857,0.0,1.0
2001-06-27,5.05,5.35,4.85,5.3,72400,4.91063989151821,5.20236107319256,4.71615910373531,5.15374087624684,74454.6552133682,0.0,1.0
2001-06-28,4.99,5.1,4.91,5.1,11900,4.85229565518334,4.95926008846394,4.77450334007018,4.95926008846394,12237.7126662857,0.0,1.0
2001-06-29,5.05,5.1,4.88,4.96,25900,4.91063989151821,4.95926008846394,4.74533122190275,4.82312353701591,26635.0216854452,0.0,1.0
2001-07-02,5.4,5.6,5.3,5.45,85700,5.25098127013829,5.44546205792119,5.15374087624684,5.29960146708401,88132.0987815697,0.0,1.0
2001-07-03,5.51,5.55,5.4,5.55,36500,5.35794570341888,5.39684186097546,5.25098127013829,5.39684186097546,37535.8413713804,0.0,1.0
2001-07-05,5.3,5.65,5.3,5.56,48100,5.15374087624684,5.49408225486691,5.15374087624684,5.40656590036461,49465.0402729697,0.0,1.0
2001-07-06,5.4,5.7,5.15,5.66,56000,5.25098127013829,5.54270245181264,5.00788028540966,5.50380629425606,57589.2360766383,0.0,1.0
2001-07-09,5.45,5.49,5.3,5.49,29700,5.29960146708401,5.33849762464059,5.15374087624684,5.33849762464059,30542.8627049314,0.0,1.0
2001-07-10,5.34,5.4,5.26,5.36,30200,5.19263703380342,5.25098127013829,5.11484471869026,5.21208511258171,31057.0523127585,0.0,1.0
2001-07-11,5.4,5.46,5.27,5.44,25600,5.25098127013829,5.30932550647316,5.1245687580794,5.28987742769487,26326.5079207489,0.0,1.0
2001-07-12,5.35,5.5,5.35,5.39,13600,5.20236107319256,5.34822166402974,5.20236107319256,5.24125723074914,13985.9573328979,0.0,1.0
2001-07-13,5.03,5.35,4.91,5.35,41200,4.89119181273992,5.20236107319256,4.77450334007018,5.20236107319256,42369.2236849554,0.0,1.0
2001-07-16,5.15,5.21,5.06,5.21,43100,5.00788028540966,5.06622452174453,4.92036393090736,5.06622452174453,44323.1441946985,0.0,1.0
2001-07-17,5.05,5.2,4.98,5.19,12600,4.91063989151821,5.05650048235539,4.8425716157942,5.04677644296624,12957.5781172436,0.0,1.0
2001-07-18,5.43,5.5,5.08,5.08,26600,5.28015338830572,5.34822166402974,4.93981200968565,4.93981200968565,27354.8871364032,0.0,1.0
2001-07-19,5.3,5.5,5.3,5.49,11400,5.15374087624684,5.34822166402974,5.15374087624684,5.33849762464059,11723.5230584585,0.0,1.0
2001-07-20,5.02,5.26,5.01,5.26,29700,4.88146777335078,5.11484471869026,4.87174373396163,5.11484471869026,30542.8627049314,0.0,1.0
2001-07-23,5.1,5.23,5.05,5.18,16500,4.95926008846394,5.08567260052282,4.91063989151821,5.0370524035771,16968.2570582952,0.0,1.0
2001-07-24,5.15,5.28,5.15,5.28,9100,5.00788028540966,5.13429279746855,5.00788028540966,5.13429279746855,9358.25086245373,0.0,1.0
2001-07-25,5.12,5.24,5.02,5.24,16600,4.97870816724223,5.09539663991197,4.88146777335078,5.09539663991197,17071.0949798606,0.0,1.0
2001-07-26,5.24,5.43,5.06,5.37,26700,5.09539663991197,5.28015338830572,4.92036393090736,5.22180915197085,27457.7250579686,0.0,1.0
2001-07-27,5.17,5.3,5.08,5.3,4300,5.02732836418795,5.15374087624684,4.93981200968565,5.15374087624684,4422.0306273133,0.0,1.0
2001-07-30,5.23,5.25,5.02,5.03,18100,5.08567260052282,5.10512067930111,4.88146777335078,4.89119181273992,18613.663803342,0.0,1.0
2001-07-31,5.19,5.35,5.14,5.34,28400,5.04677644296624,5.20236107319256,4.99815624602052,5.19263703380342,29205.9697245809,0.0,1.0
2001-08-01,5.27,5.34,5.15,5.23,38800,5.1245687580794,5.19263703380342,5.00788028540966,5.08567260052282,39901.1135673851,0.0,1.0
2001-08-02,5.37,5.43,5.28,5.28,16800,5.22180915197085,5.28015338830572,5.13429279746855,5.13429279746855,17276.7708229915,0.0,1.0
2001-08-03,5.26,5.35,5.25,5.32,20200,5.11484471869026,5.20236107319256,5.10512067930111,5.17318895502513,20773.260156216,0.0,1.0
2001-08-06,5.3,5.45,5.2,5.45,12900,5.15374087624684,5.29960146708401,5.05650048235539,5.29960146708401,13266.0918819399,0.0,1.0
2001-08-07,5.35,5.37,5.35,5.35,4900,5.20236107319256,5.22180915197085,5.20236107319256,5.20236107319256,5039.05815670586,0.0,1.0
2001-08-08,5.4,5.45,5.3,5.4,7800,5.25098127013829,5.29960146708401,5.15374087624684,5.25098127013829,8021.35788210319,0.0,1.0
2001-08-09,5.06,5.4,5.06,5.4,51500,4.92036393090736,5.25098127013829,4.92036393090736,5.25098127013829,52961.5296061941,0.0,1.0
2001-08-10,5.2,5.2,5.1,5.16,16000,5.05650048235539,5.05650048235539,4.95926008846394,5.01760432479881,16454.0674504681,0.0,1.0
2001-08-13,5.3,5.3,5.15,5.23,36200,5.15374087624684,5.15374087624684,5.00788028540966,5.08567260052282,37227.327606684,0.0,1.0
2001-08-14,5.26,5.32,5.26,5.32,8300,5.11484471869026,5.17318895502513,5.11484471869026,5.17318895502513,8535.54748993032,0.0,1.0
2001-08-15,5.28,5.31,5.28,5.31,2200,5.13429279746855,5.16346491563598,5.13429279746855,5.16346491563598,2262.43427443936,0.0,1.0
2001-08-16,5.23,5.31,5.22,5.31,7700,5.08567260052282,5.16346491563598,5.07594856113368,5.16346491563598,7918.51996053778,0.0,1.0
2001-08-17,5.23,5.25,5.23,5.25,5600,5.08567260052282,5.10512067930111,5.08567260052282,5.10512067930111,5758.92360766384,0.0,1.0
2001-08-20,5.24,5.25,5.23,5.25,15600,5.09539663991197,5.10512067930111,5.08567260052282,5.10512067930111,16042.7157642064,0.0,1.0
2001-08-21,5.24,5.28,5.17,5.17,22200,5.09539663991197,5.13429279746855,5.02732836418795,5.02732836418795,22830.0185875245,0.0,1.0
2001-08-22,5.23,5.25,5.18,5.25,24900,5.08567260052282,5.10512067930111,5.0370524035771,5.10512067930111,25606.642469791,0.0,1.0
2001-08-23,5.15,5.23,5.01,5.23,30200,5.00788028540966,5.08567260052282,4.87174373396163,5.08567260052282,31057.0523127586,0.0,1.0
2001-08-24,5.1,5.15,5.01,5.01,6600,4.95926008846394,5.00788028540966,4.87174373396163,4.87174373396163,6787.30282331809,0.0,1.0
2001-08-27,5.0,5.1,4.81,5.0,24900,4.86201969457249,4.95926008846394,4.67726294617873,4.86201969457249,25606.642469791,0.0,1.0
2001-08-28,4.95,4.95,4.5,4.8,45000,4.81339949762676,4.81339949762676,4.37581772511524,4.66753890678959,46277.0647044415,0.0,1.0
2001-08-29,4.84,5.09,4.76,4.91,14900,4.70643506434617,4.94953604907479,4.62864274923301,4.77450334007018,15322.8503132484,0.0,1.0
2001-08-30,4.8,4.8,4.76,4.8,4300,4.66753890678959,4.66753890678959,4.62864274923301,4.66753890678959,4422.0306273133,0.0,1.0
2001-08-31,4.85,4.92,4.77,4.8,5800,4.71615910373531,4.78422737945933,4.63836678862215,4.66753890678959,5964.59945079469,0.0,1.0
2001-09-04,4.99,4.99,4.85,4.9,10700,4.85229565518334,4.85229565518334,4.71615910373531,4.76477930068104,11003.6576075005,0.0,1.0
2001-09-05,4.94,4.99,4.86,4.99,3400,4.80367545823762,4.85229565518334,4.72588314312446,4.85229565518334,3496.48933322447,0.0,1.0
2001-09-06,4.9,4.9,4.8,4.86,22500,4.76477930068104,4.76477930068104,4.66753890678959,4.72588314312446,23138.5323522207,0.0,1.0
2001-09-07,4.78,4.9,4.78,4.85,8600,4.6480908280113,4.76477930068104,4.6480908280113,4.71615910373531,8844.0612546266,0.0,1.0
2001-09-10,4.79,4.84,4.78,4.78,10000,4.65781486740044,4.70643506434617,4.6480908280113,4.6480908280113,10283.7921565426,0.0,1.0
2001-09-17,4.49,4.85,3.96,4.8,61200,4.36609368572609,4.71615910373531,3.85071959810141,4.66753890678959,62936.8079980405,0.0,1.0
2001-09-18,4.2,4.5,4.2,4.5,15300,4.08409654344089,4.37581772511524,4.08409654344089,4.37581772511524,15734.2019995101,0.0,1.0
2001-09-19,4.0,4.2,3.52,4.15,35900,3.88961575565799,4.08409654344089,3.42286186497903,4.03547634649517,36918.8138419878,0.0,1.0
2001-09-20,3.75,3.98,3.5,3.5,19400,3.64651477092937,3.8701676768797,3.40341378620074,3.40341378620074,19950.5567836925,0.0,1.0
2001-09-21,3.7,3.75,3.5,3.58,6300,3.59789457398364,3.64651477092937,3.40341378620074,3.4812061013139,6478.78905862182,0.0,1.0
2001-09-24,3.95,3.95,3.5,3.75,20800,3.84099555871227,3.84099555871227,3.40341378620074,3.64651477092937,21390.2876856085,0.0,1.0
2001-09-25,4.5,4.5,3.78,3.96,23100,4.37581772511524,4.37581772511524,3.6756868890968,3.85071959810141,23755.5598816133,0.0,1.0
2001-09-26,4.25,4.5,4.25,4.5,3700,4.13271674038661,4.37581772511524,4.13271674038661,4.37581772511524,3805.00309792075,0.0,1.0
2001-09-27,4.98,4.99,4.11,4.25,40600,4.8425716157942,4.85229565518334,3.99658018893859,4.13271674038661,41752.1961555628,0.0,1.0
2001-09-28,4.7,4.8,4.45,4.45,5100,4.57029851289814,4.66753890678959,4.32719752816951,4.32719752816951,5244.7339998367,0.0,1.0
2001-10-01,4.4,4.5,4.09,4.1,9200,4.27857733122379,4.37581772511524,3.97713211016029,3.98685614954944,9461.08878401916,0.0,1.0
2001-10-02,4.4,4.4,4.26,4.26,3700,4.27857733122379,4.27857733122379,4.14244077977576,4.14244077977576,3805.00309792075,0.0,1.0
2001-10-03,4.62,4.62,4.4,4.5,3900,4.49250619778498,4.49250619778498,4.27857733122379,4.37581772511524,4010.6789410516,0.0,1.0
2001-10-04,4.8,4.8,4.5,4.5,4900,4.66753890678959,4.66753890678959,4.37581772511524,4.37581772511524,5039.05815670585,0.0,1.0
2001-10-05,4.75,4.75,4.7,4.72,3100,4.61891870984386,4.61891870984386,4.57029851289814,4.58974659167643,3187.9755685282,0.0,1.0
2001-10-08,4.6,4.65,4.6,4.65,1800,4.47305811900669,4.52167831595241,4.47305811900669,4.52167831595241,1851.08258817766,0.0,1.0
2001-10-09,4.5,4.6,4.41,4.6,3000,4.37581772511524,4.47305811900669,4.28830137061293,4.47305811900669,3085.13764696277,0.0,1.0
2001-10-10,4.42,4.8,4.36,4.75,16100,4.29802541000208,4.66753890678959,4.23968117366721,4.61891870984386,16556.9053720335,0.0,1.0
2001-10-11,4.5,4.5,4.45,4.5,2300,4.37581772511524,4.37581772511524,4.32719752816951,4.37581772511524,2365.27219600479,0.0,1.0
2001-10-12,4.74,4.74,4.55,4.55,4000,4.60919467045472,4.60919467045472,4.42443792206096,4.42443792206096,4113.51686261702,0.0,1.0
2001-10-15,4.75,4.75,4.6,4.73,13600,4.61891870984386,4.61891870984386,4.47305811900669,4.59947063106557,13985.9573328979,0.0,1.0
2001-10-16,4.64,4.64,4.64,4.64,1300,4.51195427656327,4.51195427656327,4.51195427656327,4.51195427656327,1336.89298035053,0.0,1.0
2001-10-17,4.72,4.72,4.72,4.72,400,4.58974659167643,4.58974659167643,4.58974659167643,4.58974659167643,411.351686261702,0.0,1.0
2001-10-18,4.6,4.6,4.6,4.6,1000,4.47305811900669,4.47305811900669,4.47305811900669,4.47305811900669,1028.37921565426,0.0,1.0
2001-10-19,4.7,4.7,4.7,4.7,2000,4.57029851289814,4.57029851289814,4.57029851289814,4.57029851289814,2056.75843130851,0.0,1.0
2001-10-22,4.5,4.63,4.32,4.32,1800,4.37581772511524,4.50223023717412,4.20078501611063,4.20078501611063,1851.08258817766,0.0,1.0
2001-10-23,4.66,4.67,4.33,4.51,5900,4.53140235534156,4.5411263947307,4.21050905549977,4.38554176450438,6067.43737236011,0.0,1.0
2001-10-24,4.5,4.66,4.5,4.66,1100,4.37581772511524,4.53140235534156,4.37581772511524,4.53140235534156,1131.21713721968,0.0,1.0
2001-10-25,4.62,4.62,4.36,4.5,2400,4.49250619778498,4.49250619778498,4.23968117366721,4.37581772511524,2468.11011757021,0.0,1.0
2001-10-26,4.38,4.67,4.28,4.67,1400,4.2591292524455,4.5411263947307,4.16188885855405,4.5411263947307,1439.73090191596,0.0,1.0
2001-10-29,4.37,4.38,4.37,4.38,1800,4.24940521305635,4.2591292524455,4.24940521305635,4.2591292524455,1851.08258817766,0.0,1.0
2001-10-30,4.4,4.4,4.28,4.37,8800,4.27857733122379,4.27857733122379,4.16188885855405,4.24940521305635,9049.73709775745,0.0,1.0
2001-10-31,4.5,4.61,4.27,4.27,11200,4.37581772511524,4.48278215839583,4.1521648191649,4.1521648191649,11517.8472153277,0.0,1.0
2001-11-01,4.5,4.5,4.5,4.5,0,4.37581772511524,4.37581772511524,4.37581772511524,4.37581772511524,0,0.0,1.0
2001-11-02,4.4,4.4,4.4,4.4,300,4.27857733122379,4.27857733122379,4.27857733122379,4.27857733122379,308.513764696277,0.0,1.0
2001-11-05,4.59,4.59,4.2,4.57,12200,4.46333407961754,4.46333407961754,4.08409654344089,4.44388600083925,12546.2264309819,0.0,1.0
2001-11-06,4.59,4.74,4.5,4.59,12700,4.46333407961754,4.60919467045472,4.37581772511524,4.46333407961754,13060.4160388091,0.0,1.0
2001-11-07,4.55,4.68,4.55,4.6,7000,4.42443792206096,4.55085043411985,4.42443792206096,4.47305811900669,7198.6545095798,0.0,1.0
2001-11-08,4.37,4.55,4.37,4.55,1000,4.24940521305635,4.42443792206096,4.24940521305635,4.42443792206096,1028.37921565426,0.0,1.0
2001-11-09,4.65,4.8,4.6,4.74,17100,4.52167831595241,4.66753890678959,4.47305811900669,4.60919467045472,17585.2845876878,0.0,1.0
2001-11-12,4.65,4.8,4.65,4.8,1900,4.52167831595241,4.66753890678959,4.52167831595241,4.66753890678959,1953.92050974309,0.0,1.0
2001-11-13,4.76,4.8,4.73,4.75,19000,4.62864274923301,4.66753890678959,4.59947063106557,4.61891870984386,19539.2050974309,0.0,1.0
2001-11-14,4.79,4.8,4.75,4.76,3100,4.65781486740044,4.66753890678959,4.61891870984386,4.62864274923301,3187.9755685282,0.0,1.0
2001-11-15,4.85,4.85,4.8,4.8,10200,4.71615910373531,4.71615910373531,4.66753890678959,4.66753890678959,10489.4679996734,0.0,1.0
2001-11-16,4.97,4.97,4.85,4.86,13800,4.83284757640505,4.83284757640505,4.71615910373531,4.72588314312446,14191.6331760287,0.0,1.0
2001-11-19,5.0,5.08,4.88,5.0,14200,4.86201969457249,4.93981200968565,4.74533122190275,4.86201969457249,14602.9848622904,0.0,1.0
2001-11-20,5.06,5.14,5.0,5.0,22500,4.92036393090736,4.99815624602052,4.86201969457249,4.86201969457249,23138.5323522207,0.0,1.0
2001-11-21,5.29,5.3,5.14,5.14,56600,5.14401683685769,5.15374087624684,4.99815624602052,4.99815624602052,58206.2636060309,0.0,1.0
2001-11-23,5.37,5.4,5.18,5.18,38400,5.22180915197085,5.25098127013829,5.0370524035771,5.0370524035771,39489.7618811234,0.0,1.0
2001-11-26,5.64,5.75,5.3,5.42,194200,5.48435821547777,5.59132264875836,5.15374087624684,5.27042934891658,199711.243680056,0.0,1.0
2001-11-27,5.55,5.7,5.5,5.69,98000,5.39684186097546,5.54270245181264,5.34822166402974,5.53297841242349,100781.163134117,0.0,1.0
2001-11-28,5.35,5.59,5.2,5.51,38100,5.20236107319256,5.43573801853204,5.05650048235539,5.35794570341888,39181.2481164272,0.0,1.0
2001-11-29,5.42,5.53,5.3,5.35,20500,5.27042934891658,5.37739378219717,5.15374087624684,5.20236107319256,21081.7739209122,0.0,1.0
2001-11-30,5.44,5.44,5.25,5.42,18700,5.28987742769487,5.28987742769487,5.10512067930111,5.27042934891658,19230.6913327346,0.0,1.0
2001-12-03,5.43,5.49,5.26,5.49,36800,5.28015338830572,5.33849762464059,5.11484471869026,5.33849762464059,37844.3551360766,0.0,1.0
2001-12-04,5.37,5.48,5.33,5.47,12000,5.22180915197085,5.32877358525145,5.18291299441427,5.3190495458623,12340.5505878511,0.0,1.0
2001-12-05,5.15,5.32,5.11,5.3,33700,5.00788028540966,5.17318895502513,4.96898412785308,5.15374087624684,34656.3795675485,0.0,1.0
2001-12-06,5.19,5.23,5.1,5.11,11200,5.04677644296624,5.08567260052282,4.95926008846394,4.96898412785308,11517.8472153277,0.0,1.0
2001-12-07,5.15,5.25,5.15,5.21,13200,5.00788028540966,5.10512067930111,5.00788028540966,5.06622452174453,13574.6056466362,0.0,1.0
2001-12-10,5.34,5.39,5.12,5.13,21800,5.19263703380342,5.24125723074914,4.97870816724223,4.98843220663137,22418.6669012628,0.0,1.0
2001-12-11,5.3,5.41,5.25,5.4,18300,5.15374087624684,5.26070530952743,5.10512067930111,5.25098127013829,18819.3396464729,0.0,1.0
2001-12-12,5.32,5.33,5.27,5.27,1200,5.17318895502513,5.18291299441427,5.1245687580794,5.1245687580794,1234.05505878511,0.0,1.0
2001-12-13,5.17,5.33,5.1,5.33,15300,5.02732836418795,5.18291299441427,4.95926008846394,5.18291299441427,15734.2019995101,0.0,1.0
2001-12-14,5.27,5.27,5.1,5.11,13300,5.1245687580794,5.1245687580794,4.95926008846394,4.96898412785308,13677.4435682016,0.0,1.0
2001-12-17,5.44,5.59,5.15,5.15,77000,5.28987742769487,5.43573801853204,5.00788028540966,5.00788028540966,79185.1996053777,0.0,1.0
2001-12-18,5.3,5.5,5.22,5.37,27700,5.15374087624684,5.34822166402974,5.07594856113368,5.22180915197085,28486.1042736229,0.0,1.0
2001-12-19,5.35,5.39,5.28,5.3,44900,5.20236107319256,5.24125723074914,5.13429279746855,5.15374087624684,46174.2267828761,0.0,1.0
2001-12-20,5.41,5.41,5.33,5.35,12600,5.26070530952743,5.26070530952743,5.18291299441427,5.20236107319256,12957.5781172436,0.0,1.0
2001-12-21,5.28,5.33,5.26,5.33,5400,5.13429279746855,5.18291299441427,5.11484471869026,5.18291299441427,5553.24776453298,0.0,1.0
2001-12-24,5.3,5.3,5.3,5.3,800,5.15374087624684,5.15374087624684,5.15374087624684,5.15374087624684,822.703372523404,0.0,1.0
2001-12-26,5.29,5.31,5.15,5.31,8100,5.14401683685769,5.16346491563598,5.00788028540966,5.16346491563598,8329.87164679948,0.0,1.0
2001-12-27,5.4,5.5,5.21,5.28,46600,5.25098127013829,5.34822166402974,5.06622452174453,5.13429279746855,47922.4714494883,0.0,1.0
2001-12-28,5.3,5.36,5.3,5.36,3000,5.15374087624684,5.21208511258171,5.15374087624684,5.21208511258171,3085.13764696277,0.0,1.0
2001-12-31,5.19,5.35,5.15,5.35,17300,5.04677644296624,5.20236107319256,5.00788028540966,5.20236107319256,17790.9604308186,0.0,1.0
2002-01-02,5.43,5.5,5.19,5.19,53800,5.28015338830572,5.34822166402974,5.04677644296624,5.04677644296624,55326.801802199,0.0,1.0
2002-01-03,5.36,5.49,5.33,5.49,16600,5.21208511258171,5.33849762464059,5.18291299441427,5.33849762464059,17071.0949798606,0.0,1.0
2002-01-04,5.25,5.39,5.25,5.39,22500,5.10512067930111,5.24125723074914,5.10512067930111,5.24125723074914,23138.5323522208,0.0,1.0
2002-01-07,5.35,5.44,5.29,5.3,35300,5.20236107319256,5.28987742769487,5.14401683685769,5.15374087624684,36301.7863125952,0.0,1.0
2002-01-08,5.3,5.39,5.24,5.34,5100,5.15374087624684,5.24125723074914,5.09539663991197,5.19263703380342,5244.7339998367,0.0,1.0
2002-01-09,5.18,5.31,5.18,5.21,23900,5.0370524035771,5.16346491563598,5.0370524035771,5.06622452174453,24578.2632541367,0.0,1.0
2002-01-10,5.27,5.35,5.18,5.19,56200,5.1245687580794,5.20236107319256,5.0370524035771,5.04677644296624,57794.9119197692,0.0,1.0
2002-01-11,5.25,5.35,5.25,5.32,24000,5.10512067930111,5.20236107319256,5.10512067930111,5.17318895502513,24681.1011757022,0.0,1.0
2002-01-14,5.24,5.29,5.24,5.29,9100,5.09539663991197,5.14401683685769,5.09539663991197,5.14401683685769,9358.25086245373,0.0,1.0
2002-01-15,5.2,5.28,5.2,5.28,15300,5.05650048235539,5.13429279746855,5.05650048235539,5.13429279746855,15734.2019995101,0.0,1.0
2002-01-16,5.19,5.2,5.1,5.2,39500,5.04677644296624,5.05650048235539,4.95926008846394,5.05650048235539,40620.9790183431,0.0,1.0
2002-01-17,5.18,5.25,5.1,5.18,17200,5.0370524035771,5.10512067930111,4.95926008846394,5.0370524035771,17688.1225092532,0.0,1.0
2002-01-18,5.19,5.23,5.13,5.23,16000,5.04677644296624,5.08567260052282,4.98843220663137,5.08567260052282,16454.0674504681,0.0,1.0
2002-01-22,5.15,5.25,5.13,5.17,18900,5.00788028540966,5.10512067930111,4.98843220663137,5.02732836418795,19436.3671758654,0.0,1.0
2002-01-23,5.15,5.16,5.1,5.15,8200,5.00788028540966,5.01760432479881,4.95926008846394,5.00788028540966,8432.7095683649,0.0,1.0
2002-01-24,5.19,5.19,5.04,5.1,21700,5.04677644296624,5.04677644296624,4.90091585212907,4.95926008846394,22315.8289796974,0.0,1.0
2002-01-25,5.15,5.25,5.15,5.25,7300,5.00788028540966,5.10512067930111,5.00788028540966,5.10512067930111,7507.16827427607,0.0,1.0
2002-01-28,5.1,5.2,5.05,5.2,9600,4.95926008846394,5.05650048235539,4.91063989151821,5.05650048235539,9872.44047028085,0.0,1.0
2002-01-29,5.1,5.1,4.77,5.01,77000,4.95926008846394,4.95926008846394,4.63836678862215,4.87174373396163,79185.1996053777,0.0,1.0
2002-01-30,5.05,5.07,4.92,5.01,16400,4.91063989151821,4.9300879702965,4.78422737945933,4.87174373396163,16865.4191367298,0.0,1.0
2002-01-31,5.14,5.15,5.05,5.1,14900,4.99815624602052,5.00788028540966,4.91063989151821,4.95926008846394,15322.8503132484,0.0,1.0
2002-02-01,5.18,5.19,5.1,5.14,25900,5.0370524035771,5.04677644296624,4.95926008846394,4.99815624602052,26635.0216854452,0.0,1.0
2002-02-04,5.15,5.18,5.06,5.06,12100,5.00788028540966,5.0370524035771,4.92036393090736,4.92036393090736,12443.3885094165,0.0,1.0
2002-02-05,5.09,5.17,5.05,5.1,15800,4.94953604907479,5.02732836418795,4.91063989151821,4.95926008846394,16248.3916073373,0.0,1.0
2002-02-06,5.09,5.15,4.91,5.15,30700,4.94953604907479,5.00788028540966,4.77450334007018,5.00788028540966,31571.2419205857,0.0,1.0
2002-02-07,5.08,5.09,5.03,5.03,1500,4.93981200968565,4.94953604907479,4.89119181273992,4.89119181273992,1542.56882348138,0.0,1.0
2002-02-08,5.0,5.08,4.93,5.08,37600,4.86201969457249,4.93981200968565,4.79395141884847,4.93981200968565,38667.0585086,0.0,1.0
2002-02-11,5.09,5.16,5.0,5.0,48000,4.94953604907479,5.01760432479881,4.86201969457249,4.86201969457249,49362.2023514043,0.0,1.0
2002-02-12,5.12,5.14,5.03,5.08,19100,4.97870816724223,4.99815624602052,4.89119181273992,4.93981200968565,19642.0430189963,0.0,1.0
2002-02-13,5.13,5.16,5.02,5.14,9100,4.98843220663137,5.01760432479881,4.88146777335078,4.99815624602052,9358.25086245373,0.0,1.0
2002-02-14,5.1,5.15,5.0,5.13,10700,4.95926008846394,5.00788028540966,4.86201969457249,4.98843220663137,11003.6576075005,0.0,1.0
2002-02-15,5.05,5.14,5.0,5.0,18700,4.91063989151821,4.99815624602052,4.86201969457249,4.86201969457249,19230.6913327346,0.0,1.0
2002-02-19,5.1,5.11,5.01,5.01,3000,4.95926008846394,4.96898412785308,4.87174373396163,4.87174373396163,3085.13764696277,0.0,1.0
2002-02-20,5.12,5.13,5.1,5.12,18300,4.97870816724223,4.98843220663137,4.95926008846394,4.97870816724223,18819.3396464729,0.0,1.0
2002-02-21,5.1,5.12,5.1,5.11,29200,4.95926008846394,4.97870816724223,4.95926008846394,4.96898412785308,30028.6730971043,0.0,1.0
2002-02-22,5.05,5.12,5.03,5.12,10400,4.91063989151821,4.97870816724223,4.89119181273992,4.97870816724223,10695.1438428043,0.0,1.0
2002-02-25,4.93,5.07,4.93,5.03,60300,4.79395141884847,4.9300879702965,4.79395141884847,4.89119181273992,62011.2667039517,0.0,1.0
2002-02-26,4.95,4.98,4.93,4.98,15200,4.81339949762676,4.8425716157942,4.79395141884847,4.8425716157942,15631.3640779447,0.0,1.0
2002-02-27,5.07,5.09,4.96,4.98,16200,4.9300879702965,4.94953604907479,4.82312353701591,4.8425716157942,16659.743293599,0.0,1.0
2002-02-28,4.98,5.0,4.95,4.96,16400,4.8425716157942,4.86201969457249,4.81339949762676,4.82312353701591,16865.4191367298,0.0,1.0
2002-03-01,5.0,5.0,4.95,5.0,7900,4.86201969457249,4.86201969457249,4.81339949762676,4.86201969457249,8124.19580366862,0.0,1.0
2002-03-04,5.03,5.1,4.95,5.0,131300,4.89119181273992,4.95926008846394,4.81339949762676,4.86201969457249,135026.191015404,0.0,1.0
2002-03-05,5.08,5.13,5.06,5.11,52200,4.93981200968565,4.98843220663137,4.92036393090736,4.96898412785308,53681.3950571521,0.0,1.0
2002-03-06,5.12,5.12,5.04,5.12,55500,4.97870816724223,4.97870816724223,4.90091585212907,4.97870816724223,57075.0464688112,0.0,1.0
2002-03-07,5.06,5.15,5.03,5.12,36300,4.92036393090736,5.00788028540966,4.89119181273992,4.97870816724223,37330.1655282495,0.0,1.0
2002-03-08,5.04,5.08,4.96,5.08,58900,4.90091585212907,4.93981200968565,4.82312353701591,4.93981200968565,60571.5358020357,0.0,1.0
2002-03-11,5.01,5.06,5.0,5.06,38700,4.87174373396163,4.92036393090736,4.86201969457249,4.92036393090736,39798.2756458197,0.0,1.0
2002-03-12,5.05,5.08,4.98,5.02,30600,4.91063989151821,4.93981200968565,4.8425716157942,4.88146777335078,31468.4039990202,0.0,1.0
2002-03-13,5.12,5.12,5.04,5.09,115600,4.97870816724223,4.97870816724223,4.90091585212907,4.94953604907479,118880.637329632,0.0,1.0
2002-03-14,5.19,5.23,5.08,5.13,184200,5.04677644296624,5.08567260052282,4.93981200968565,4.98843220663137,189427.451523514,0.0,1.0
2002-03-15,5.38,5.38,5.19,5.21,365600,5.23153319136,5.23153319136,5.04677644296624,5.06622452174453,375975.441243196,0.0,1.0
2002-03-18,5.33,5.47,5.25,5.38,182900,5.18291299441427,5.3190495458623,5.10512067930111,5.23153319136,188090.558543163,0.0,1.0
2002-03-19,5.32,5.36,5.26,5.34,150100,5.17318895502513,5.21208511258171,5.11484471869026,5.19263703380342,154359.720269704,0.0,1.0
2002-03-20,5.54,5.56,5.34,5.34,474000,5.38711782158632,5.40656590036461,5.19263703380342,5.19263703380342,487451.748220117,0.0,1.0
2002-03-21,5.9,5.96,5.5,5.58,777300,5.73718323959554,5.79552747593041,5.34822166402974,5.4260139791429,799359.164328053,0.0,1.0
2002-03-22,5.75,5.97,5.75,5.97,397700,5.59132264875836,5.80525151531955,5.59132264875836,5.80525151531955,408986.414065698,0.0,1.0
2002-03-25,5.83,5.83,5.67,5.71,174400,5.66911496387152,5.66911496387152,5.5135303336452,5.55242649120178,179349.335210102,0.0,1.0
2002-03-26,5.79,5.85,5.68,5.85,558000,5.63021880631494,5.68856304264981,5.52325437303435,5.68856304264981,573835.602335075,0.0,1.0
2002-03-27,6.01,6.12,5.78,5.78,552700,5.84414767287613,5.95111210615673,5.6204947669258,5.6204947669258,568385.192492107,0.0,1.0
2002-03-28,6.35,6.45,5.95,6.04,826700,6.17476501210706,6.27200540599851,5.78580343654126,5.87331979104357,850161.097581373,0.0,1.0
2002-04-01,6.82,7.07,6.35,6.41,1094800,6.63179486339687,6.8748958481255,6.17476501210706,6.23310924844193,1125869.56529828,0.0,1.0
2002-04-02,6.53,6.8,6.41,6.77,385800,6.34979772111167,6.61234678461858,6.23310924844193,6.58317466645115,396748.701399412,0.0,1.0
2002-04-03,6.1,6.58,5.99,6.55,671700,5.93166402737844,6.39841791805739,5.82469959409784,6.36924579988996,690762.319154963,0.0,1.0
2002-04-04,6.3,6.43,6.09,6.28,353400,6.12614481516133,6.25255732722022,5.92193998798929,6.10669673638304,363429.214812214,0.0,1.0
2002-04-05,6.0,6.42,6.0,6.42,428200,5.83442363348699,6.24283328783107,5.83442363348699,6.24283328783107,440351.980143152,0.0,1.0
2002-04-08,6.08,6.3,5.7,6.13,728000,5.91221594860014,6.12614481516133,5.54270245181264,5.96083614554587,748660.068996299,0.0,1.0
2002-04-09,6.3,6.44,6.05,6.18,229800,6.12614481516133,6.26228136660936,5.88304383043271,6.00945634249159,236321.543757348,0.0,1.0
2002-04-10,7.24,7.24,6.41,6.42,758900,7.04020451774096,7.04020451774096,6.23310924844193,6.24283328783107,780436.986760015,0.0,1.0
2002-04-11,7.2,7.25,6.94,7.21,481900,7.00130836018438,7.04992855713011,6.74848333606661,7.01103239957353,495575.944023786,0.0,1.0
2002-04-12,7.9,7.93,7.15,7.24,489800,7.68199111742453,7.71116323559197,6.95268816323866,7.04020451774096,503700.139827455,0.0,1.0
2002-04-15,7.51,7.95,7.5,7.95,156100,7.30275358124788,7.73061131437026,7.29302954185873,7.73061131437026,160529.995563629,0.0,1.0
2002-04-16,7.55,7.84,7.55,7.55,134400,7.34164973880446,7.62364688108966,7.34164973880446,7.34164973880446,138214.166583932,0.0,1.0
2002-04-17,7.5,7.74,7.38,7.6,112500,7.29302954185873,7.52640648719821,7.17634106918899,7.39026993575018,115692.661761104,0.0,1.0
2002-04-18,7.37,7.51,7.08,7.51,159200,7.16661702979985,7.30275358124788,6.88461988751464,7.30275358124788,163717.971132157,0.0,1.0
2002-04-19,7.28,7.41,7.15,7.27,61600,7.07910067529754,7.20551318735643,6.95268816323866,7.0693766359084,63348.1596843022,0.0,1.0
2002-04-22,7.35,7.5,7.2,7.35,101900,7.14716895102156,7.29302954185873,7.00130836018438,7.14716895102156,104791.842075169,0.0,1.0
2002-04-23,7.38,7.44,7.25,7.4,193300,7.17634106918899,7.23468530552386,7.04992855713011,7.19578914796728,198785.702385968,0.0,1.0
2002-04-24,7.28,7.48,7.27,7.3,50800,7.07910067529754,7.27358146308044,7.0693766359084,7.09854875407583,52241.6641552362,0.0,1.0
2002-04-25,7.12,7.3,6.89,7.27,110500,6.92351604507122,7.09854875407583,6.69986313912089,7.0693766359084,113635.903329795,0.0,1.0
2002-04-26,6.89,7.05,6.8,7.05,159600,6.69986313912089,6.85544776934721,6.61234678461858,6.85544776934721,164129.322818419,0.0,1.0
2002-04-29,6.45,6.96,6.42,6.8,227000,6.27200540599851,6.7679314148449,6.24283328783107,6.61234678461858,233442.081953516,0.0,1.0
2002-04-30,6.8,6.95,6.25,6.47,284400,6.61234678461858,6.75820737545576,6.07752461821561,6.2914534847768,292471.04893207,0.0,1.0
2002-05-01,6.85,6.94,6.76,6.94,58400,6.66096698156431,6.74848333606661,6.573450627062,6.74848333606661,60057.3461942085,0.0,1.0
2002-05-02,6.98,7.1,6.75,6.82,146400,6.78737949362319,6.90406796629293,6.56372658767286,6.63179486339687,150554.717171783,0.0,1.0
2002-05-03,7.1,7.23,6.94,6.95,98700,6.90406796629293,7.03048047835182,6.74848333606661,6.75820737545576,101501.028585075,0.0,1.0
2002-05-06,6.84,7.18,6.75,7.18,313800,6.65124294217516,6.98186028140609,6.56372658767286,6.98186028140609,322705.397872306,0.0,1.0
2002-05-07,6.74,6.95,6.51,6.8,144900,6.55400254828371,6.75820737545576,6.33034964233338,6.61234678461858,149012.148348302,0.0,1.0
2002-05-08,6.73,6.9,6.68,6.75,139400,6.54427850889457,6.70958717851003,6.49565831194884,6.56372658767286,143356.062662203,0.0,1.0
2002-05-09,7.13,7.15,6.7,6.8,176000,6.93324008446037,6.95268816323866,6.51510639072713,6.61234678461858,180994.741955149,0.0,1.0
2002-05-10,6.95,7.23,6.9,7.14,86600,6.75820737545576,7.03048047835182,6.70958717851003,6.94296412384951,89057.6400756585,0.0,1.0
2002-05-13,6.67,6.88,6.64,6.87,83000,6.4859342725597,6.69013909973174,6.45676215439226,6.6804150603426,85355.4748993032,0.0,1.0
2002-05-14,6.93,6.94,6.63,6.67,136700,6.73875929667747,6.74848333606661,6.44703811500312,6.4859342725597,140579.438779937,0.0,1.0
2002-05-15,7.1,7.15,6.71,6.94,228200,6.90406796629293,6.95268816323866,6.52483043011628,6.74848333606661,234676.137012301,0.0,1.0
2002-05-16,7.8,7.85,7.15,7.15,726700,7.58475072353308,7.63337092047881,6.95268816323866,6.95268816323866,747323.176015948,0.0,1.0
2002-05-17,8.3,8.5,7.95,7.96,1048500,8.07095269299033,8.26543348077323,7.73061131437026,7.7403353537594,1078255.60761349,0.0,1.0
2002-05-20,8.13,8.3,7.87,8.3,294800,7.90564402337487,8.07095269299033,7.6528189992571,8.07095269299033,303166.192774875,0.0,1.0
2002-05-21,7.75,8.15,7.71,8.15,224800,7.53613052658736,7.92509210215316,7.49723436903078,7.92509210215316,231179.647679077,0.0,1.0
2002-05-22,7.55,7.75,7.25,7.72,241700,7.34164973880446,7.53613052658736,7.04992855713011,7.50695840841992,248559.256423634,0.0,1.0
2002-05-23,7.6,7.65,7.45,7.58,52100,7.39026993575018,7.43889013269591,7.24440934491301,7.37082185697189,53578.5571355867,0.0,1.0
2002-05-24,7.57,7.7,7.5,7.65,130600,7.36109781758275,7.48751032964163,7.29302954185873,7.43889013269591,134306.325564446,0.0,1.0
2002-05-28,7.5,7.59,7.36,7.51,71100,7.29302954185873,7.38054589636104,7.1568929904107,7.30275358124788,73117.7622330176,0.0,1.0
2002-05-29,7.84,7.85,7.5,7.58,245800,7.62364688108966,7.63337092047881,7.29302954185873,7.37082185697189,252775.611207816,0.0,1.0
2002-05-30,8.22,8.3,7.71,7.82,367700,7.99316037787717,8.07095269299033,7.49723436903078,7.60419880231137,378135.03759607,0.0,1.0
2002-05-31,8.2,8.46,7.9,8.45,221500,7.97371229909888,8.22653732321665,7.68199111742453,8.2168132838275,227785.996267418,0.0,1.0
2002-06-03,7.9,8.2,7.86,8.09,159700,7.68199111742453,7.97371229909888,7.64309495986795,7.86674786581828,164232.160739985,0.0,1.0
2002-06-04,7.7,7.99,7.4,7.99,389500,7.48751032964163,7.76950747192684,7.19578914796728,7.76950747192684,400553.704497333,0.0,1.0
2002-06-05,8.14,8.14,7.65,7.71,115100,7.91536806276401,7.91536806276401,7.43889013269591,7.49723436903078,118366.447721805,0.0,1.0
2002-06-06,7.82,8.14,7.75,8.12,283100,7.60419880231137,7.91536806276401,7.53613052658736,7.89591998398572,291134.15595172,0.0,1.0
2002-06-07,7.45,7.8,7.2,7.75,1098600,7.24440934491301,7.58475072353308,7.00130836018438,7.53613052658736,1129777.40631777,0.0,1.0
2002-06-10,7.78,7.82,7.25,7.41,173100,7.56530264475479,7.60419880231137,7.04992855713011,7.20551318735643,178012.442229752,0.0,1.0
2002-06-11,7.76,8.0,7.75,7.83,223300,7.5458545659765,7.77923151131598,7.53613052658736,7.61392284170052,229637.078855595,0.0,1.0
2002-06-12,7.74,7.82,7.5,7.82,85400,7.52640648719821,7.60419880231137,7.29302954185873,7.60419880231137,87823.5850168735,0.0,1.0
2002-06-13,7.81,7.92,7.6,7.73,68700,7.59447476292223,7.70143919620282,7.39026993575018,7.51668244780907,70649.6521154473,0.0,1.0
2002-06-14,7.9,7.97,7.62,7.8,69000,7.68199111742453,7.75005939314855,7.40971801452847,7.58475072353308,70958.1658801437,0.0,1.0
2002-06-17,8.28,8.73,7.79,7.79,369000,8.05150461421204,8.48908638672356,7.57502668414394,7.57502668414394,379471.93057642,0.0,1.0
2002-06-18,8.49,8.53,8.3,8.38,172500,8.25570944138408,8.29460559894066,8.07095269299033,8.14874500810349,177395.414700359,0.0,1.0
2002-06-19,9.2,9.23,8.39,8.5,405600,8.94611623801338,8.97528835618081,8.15846904749264,8.26543348077323,417110.609869366,0.0,1.0
2002-06-20,8.59,9.12,8.53,9.12,315900,8.35294983527553,8.86832392290022,8.29460559894066,8.86832392290022,324864.99422518,0.0,1.0
2002-06-21,8.51,8.71,8.5,8.6,87100,8.27515752016237,8.46963830794527,8.26543348077323,8.36267387466468,89571.8296834857,0.0,1.0
2002-06-24,8.93,8.93,8.52,8.55,188900,8.68356717450646,8.68356717450646,8.28488155955152,8.31405367771895,194260.833837089,0.0,1.0
2002-06-25,9.05,9.15,8.91,8.92,263400,8.8002556471762,8.89749604106765,8.66411909572817,8.67384313511732,270875.085403331,0.0,1.0
2002-06-26,8.85,9.0,8.7,8.9,192900,8.6057748593933,8.75163545023048,8.45991426855613,8.65439505633903,198374.350699706,0.0,1.0
2002-06-27,9.2,9.2,8.86,8.86,211900,8.94611623801338,8.94611623801338,8.61549889878245,8.61549889878245,217913.555797137,0.0,1.0
2002-06-28,9.98,10.0,9.17,9.17,1219700,9.70459131036669,9.72403938914498,8.91694411984594,8.91694411984594,1254314.1293335,0.0,1.0
2002-07-01,9.71,9.86,9.5,9.79,390800,9.44204224685977,9.58790283769695,9.23783741968773,9.51983456197293,401890.597477683,0.0,1.0
2002-07-02,10.2,10.24,9.6,9.7,305900,9.91852017692787,9.95741633448445,9.33507781357918,9.43231820747063,314581.202068637,0.0,1.0
2002-07-03,10.1,10.24,9.84,10.24,508300,9.82127978303643,9.95741633448445,9.56845475891866,9.95741633448445,522725.155317058,0.0,1.0
2002-07-05,10.16,10.25,10.01,10.2,79200,9.8796240193713,9.9671403738736,9.73376342853412,9.91852017692787,81447.633879817,0.0,1.0
2002-07-08,9.94,10.45,9.88,10.25,251900,9.66569515281011,10.1616211616565,9.60735091647524,9.9671403738736,259048.724423307,0.0,1.0
2002-07-09,9.35,10.01,9.25,10.01,251400,9.09197682885055,9.73376342853412,8.9947364349591,9.73376342853412,258534.53481548,0.0,1.0
2002-07-10,9.04,9.47,9.04,9.35,211000,8.79053160778706,9.20866530152029,8.79053160778706,9.09197682885055,216988.014503048,0.0,1.0
2002-07-11,8.52,9.13,8.33,9.13,392800,8.28488155955152,8.87804796228936,8.10012481115776,8.87804796228936,403947.355908992,0.0,1.0
2002-07-12,8.48,8.69,8.37,8.6,164900,8.24598540199494,8.45019022916698,8.13902096871434,8.36267387466468,169579.732661387,0.0,1.0
2002-07-15,8.7,8.95,8.52,8.6,193300,8.45991426855613,8.70301525328475,8.28488155955152,8.36267387466468,198785.702385968,0.0,1.0
2002-07-16,9.07,9.15,8.6,8.7,191400,8.81970372595449,8.89749604106765,8.36267387466468,8.45991426855613,196831.781876225,0.0,1.0
2002-07-17,8.75,9.19,8.59,9.15,126000,8.50853446550185,8.93639219862423,8.35294983527553,8.89749604106765,129575.781172436,0.0,1.0
2002-07-18,8.51,8.88,8.51,8.71,110100,8.27515752016237,8.63494697756074,8.27515752016237,8.46963830794527,113224.551643534,0.0,1.0
2002-07-19,8.07,8.55,7.6,8.52,385600,7.84729978704,8.31405367771895,7.39026993575018,8.28488155955152,396543.025556281,0.0,1.0
2002-07-22,7.55,8.0,7.3,7.99,196700,7.34164973880446,7.77923151131598,7.09854875407583,7.76950747192684,202282.191719192,0.0,1.0
2002-07-23,7.75,7.8,7.31,7.7,155200,7.53613052658736,7.58475072353308,7.10827279346498,7.48751032964163,159604.45426954,0.0,1.0
2002-07-24,7.6,7.68,7.4,7.41,149400,7.39026993575018,7.46806225086334,7.19578914796728,7.20551318735643,153639.854818746,0.0,1.0
2002-07-25,7.98,8.1,7.52,7.52,150700,7.75978343253769,7.87647190520743,7.31247762063702,7.31247762063702,154976.747799096,0.0,1.0
2002-07-26,7.75,8.05,7.73,7.85,72300,7.53613052658736,7.82785170826171,7.51668244780907,7.63337092047881,74351.8172918027,0.0,1.0
2002-07-29,8.26,8.45,7.75,8.1,215600,8.03205653543375,8.2168132838275,7.53613052658736,7.87647190520743,221718.558895058,0.0,1.0
2002-07-30,8.27,8.51,8.26,8.5,105000,8.04178057482289,8.27515752016237,8.03205653543375,8.26543348077323,107979.817643697,0.0,1.0
2002-07-31,7.6,8.55,7.6,8.47,142700,7.39026993575018,8.31405367771895,7.39026993575018,8.2362613626058,146749.714073862,0.0,1.0
2002-08-01,7.31,7.85,7.3,7.76,155700,7.10827279346498,7.63337092047881,7.09854875407583,7.5458545659765,160118.643877368,0.0,1.0
2002-08-02,6.8,7.39,6.56,7.3,404500,6.61234678461858,7.18606510857814,6.3789698392791,7.09854875407583,415979.392732147,0.0,1.0
2002-08-05,6.71,7.0,6.55,6.69,168800,6.52483043011628,6.80682757240148,6.36924579988996,6.50538235133799,173590.411602438,0.0,1.0
2002-08-06,7.1,7.25,6.85,6.85,135700,6.90406796629293,7.04992855713011,6.66096698156431,6.66096698156431,139551.059564283,0.0,1.0
2002-08-07,7.15,7.2,6.93,7.09,225200,6.95268816323866,7.00130836018438,6.73875929667747,6.89434392690379,231590.999365338,0.0,1.0
2002-08-08,6.94,7.35,6.86,7.15,187800,6.74848333606661,7.14716895102156,6.67069102095345,6.95268816323866,193129.616699869,0.0,1.0
2002-08-09,7.05,7.07,6.67,7.02,79000,6.85544776934721,6.8748958481255,6.4859342725597,6.82627565117977,81241.9580366862,0.0,1.0
2002-08-12,6.88,7.05,6.72,7.04,36300,6.69013909973174,6.85544776934721,6.53455446950542,6.84572372995806,37330.1655282495,0.0,1.0
2002-08-13,6.85,6.97,6.76,6.97,74800,6.66096698156431,6.77765545423405,6.573450627062,6.77765545423405,76922.7653309383,0.0,1.0
2002-08-14,7.01,7.15,6.65,6.79,106900,6.81655161179063,6.95268816323866,6.46648619378141,6.60262274522944,109933.73815344,0.0,1.0
2002-08-15,6.89,7.02,6.75,7.02,40400,6.69986313912089,6.82627565117977,6.56372658767286,6.82627565117977,41546.5203124319,0.0,1.0
2002-08-16,6.92,7.1,6.77,6.89,49700,6.72903525728832,6.90406796629293,6.58317466645115,6.69986313912089,51110.4470180165,0.0,1.0
2002-08-19,7.75,8.0,7.09,7.09,91900,7.53613052658736,7.77923151131598,6.89434392690379,6.89434392690379,94508.0499186261,0.0,1.0
2002-08-20,7.56,7.8,7.52,7.79,34800,7.3513737781936,7.58475072353308,7.31247762063702,7.57502668414394,35787.5967047681,0.0,1.0
2002-08-21,7.5,7.82,7.5,7.73,42500,7.29302954185873,7.60419880231137,7.29302954185873,7.51668244780907,43706.1166653059,0.0,1.0
2002-08-22,7.42,7.65,7.04,7.5,101000,7.21523722674557,7.43889013269591,6.84572372995806,7.29302954185873,103866.30078108,0.0,1.0
2002-08-23,7.44,7.45,7.2,7.37,37400,7.23468530552386,7.24440934491301,7.00130836018438,7.16661702979985,38461.3826654692,0.0,1.0
2002-08-26,7.7,7.7,7.25,7.48,34100,7.48751032964163,7.48751032964163,7.04992855713011,7.27358146308044,35067.7312538101,0.0,1.0
2002-08-27,7.21,7.69,7.14,7.69,67500,7.01103239957353,7.47778629025249,6.94296412384951,7.47778629025249,69415.5970566622,0.0,1.0
2002-08-28,7.33,7.49,7.2,7.2,17200,7.12772087224327,7.28330550246959,7.00130836018438,7.00130836018438,17688.1225092532,0.0,1.0
2002-08-29,7.71,7.85,7.36,7.4,39600,7.49723436903078,7.63337092047881,7.1568929904107,7.19578914796728,40723.8169399085,0.0,1.0
2002-08-30,7.26,7.86,7.16,7.85,89200,7.05965259651925,7.64309495986795,6.9624122026278,7.63337092047881,91731.4260363597,0.0,1.0
2002-09-03,7.42,7.55,7.06,7.25,162100,7.21523722674557,7.34164973880446,6.86517180873635,7.04992855713011,166700.270857555,0.0,1.0
2002-09-04,7.48,7.48,7.21,7.43,42800,7.27358146308044,7.27358146308044,7.01103239957353,7.22496126613472,44014.6304300022,0.0,1.0
2002-09-05,7.38,7.52,7.35,7.52,59600,7.17634106918899,7.31247762063702,7.14716895102156,7.31247762063702,61291.4012529937,0.0,1.0
2002-09-06,7.44,7.5,7.4,7.4,52600,7.23468530552386,7.29302954185873,7.19578914796728,7.19578914796728,54092.7467434139,0.0,1.0
2002-09-09,7.09,7.35,7.01,7.15,78900,6.89434392690379,7.14716895102156,6.81655161179063,6.95268816323866,81139.1201151208,0.0,1.0
2002-09-10,7.14,7.32,7.0,7.01,58100,6.94296412384951,7.11799683285412,6.80682757240148,6.81655161179063,59748.8324295123,0.0,1.0
2002-09-11,7.2,7.48,7.04,7.04,20200,7.00130836018438,7.27358146308044,6.84572372995806,6.84572372995806,20773.260156216,0.0,1.0
2002-09-12,7.06,7.25,6.9,7.25,32600,6.86517180873635,7.04992855713011,6.70958717851003,7.04992855713011,33525.1624303288,0.0,1.0
2002-09-13,7.51,7.75,7.12,7.12,96200,7.30275358124788,7.53613052658736,6.92351604507122,6.92351604507122,98930.0805459394,0.0,1.0
2002-09-16,7.54,7.79,7.5,7.64,205400,7.33192569941531,7.57502668414394,7.29302954185873,7.42916609330676,211229.090895384,0.0,1.0
2002-09-17,7.54,7.8,7.54,7.67,152800,7.33192569941531,7.58475072353308,7.33192569941531,7.4583382114742,157136.34415197,0.0,1.0
2002-09-18,7.3,7.54,7.24,7.54,70300,7.09854875407583,7.33192569941531,7.04020451774096,7.33192569941531,72295.0588604942,0.0,1.0
2002-09-19,7.3,7.4,7.2,7.35,50000,7.09854875407583,7.19578914796728,7.00130836018438,7.14716895102156,51418.9607827128,0.0,1.0
2002-09-20,7.12,7.6,7.05,7.05,89100,6.92351604507122,7.39026993575018,6.85544776934721,6.85544776934721,91628.5881147942,0.0,1.0
2002-09-23,7.05,7.29,7.05,7.13,52700,6.85544776934721,7.08882471468669,6.85544776934721,6.93324008446037,54195.5846649793,0.0,1.0
2002-09-24,7.05,7.15,7.0,7.15,50300,6.85544776934721,6.95268816323866,6.80682757240148,6.95268816323866,51727.4745474091,0.0,1.0
2002-09-25,6.89,7.06,6.83,7.06,55300,6.69986313912089,6.86517180873635,6.64151890278602,6.86517180873635,56869.3706256803,0.0,1.0
2002-09-26,6.92,7.03,6.86,6.94,22200,6.72903525728832,6.83599969056892,6.67069102095345,6.74848333606661,22830.0185875245,0.0,1.0
2002-09-27,6.95,7.05,6.9,6.95,81500,6.75820737545576,6.85544776934721,6.70958717851003,6.75820737545576,83812.9060758218,0.0,1.0
2002-09-30,6.89,7.1,6.7,7.0,179000,6.69986313912089,6.90406796629293,6.51510639072713,6.80682757240148,184079.879602112,0.0,1.0
2002-10-01,7.22,7.35,6.75,6.89,169600,7.02075643896267,7.14716895102156,6.56372658767286,6.69986313912089,174413.114974962,0.0,1.0
2002-10-02,7.39,7.61,7.21,7.3,268000,7.18606510857814,7.39999397513933,7.01103239957353,7.09854875407583,275605.62979534,0.0,1.0
2002-10-03,7.59,7.7,7.24,7.47,139200,7.38054589636104,7.48751032964163,7.04020451774096,7.2638574236913,143150.386819072,0.0,1.0
2002-10-04,7.85,7.87,7.5,7.5,162200,7.63337092047881,7.6528189992571,7.29302954185873,7.29302954185873,166803.10877912,0.0,1.0
2002-10-07,7.7,7.88,7.57,7.75,274300,7.48751032964163,7.66254303864624,7.36109781758275,7.53613052658736,282084.418853962,0.0,1.0
2002-10-08,7.56,7.85,7.51,7.75,136000,7.3513737781936,7.63337092047881,7.30275358124788,7.53613052658736,139859.573328979,0.0,1.0
2002-10-09,7.6,7.66,7.5,7.51,145100,7.39026993575018,7.44861417208505,7.29302954185873,7.30275358124788,149217.824191433,0.0,1.0
2002-10-10,7.25,7.6,7.11,7.59,237800,7.04992855713011,7.39026993575018,6.91379200568208,7.38054589636104,244548.577482582,0.0,1.0
2002-10-11,7.25,7.39,7.06,7.2,230900,7.04992855713011,7.18606510857814,6.86517180873635,7.00130836018438,237452.760894568,0.0,1.0
2002-10-14,7.2,7.25,7.17,7.21,20500,7.00130836018438,7.04992855713011,6.97213624201695,7.01103239957353,21081.7739209123,0.0,1.0
2002-10-15,7.68,7.7,7.2,7.2,155700,7.46806225086334,7.48751032964163,7.00130836018438,7.00130836018438,160118.643877368,0.0,1.0
2002-10-16,7.52,7.63,7.35,7.62,101100,7.31247762063702,7.41944205391762,7.14716895102156,7.40971801452847,103969.138702645,0.0,1.0
2002-10-17,7.6,7.9,7.4,7.7,132700,7.39026993575018,7.68199111742453,7.19578914796728,7.48751032964163,136465.92191732,0.0,1.0
2002-10-18,7.91,8.05,7.6,7.6,121900,7.69171515681368,7.82785170826171,7.39026993575018,7.39026993575018,125359.426388254,0.0,1.0
2002-10-21,8.48,8.5,7.9,8.01,166800,8.24598540199494,8.26543348077323,7.68199111742453,7.78895555070513,171533.65317113,0.0,1.0
2002-10-22,8.29,8.74,8.25,8.5,79800,8.06122865360118,8.49881042611271,8.0223324960446,8.26543348077323,82064.6614092097,0.0,1.0
2002-10-23,8.1,8.28,7.95,8.2,40900,7.87647190520743,8.05150461421204,7.73061131437026,7.97371229909888,42060.7099202591,0.0,1.0
2002-10-24,7.78,8.25,7.65,8.25,36300,7.56530264475479,8.0223324960446,7.43889013269591,8.0223324960446,37330.1655282495,0.0,1.0
2002-10-25,7.8,8.19,7.7,7.8,42200,7.58475072353308,7.96398825970973,7.48751032964163,7.58475072353308,43397.6029006096,0.0,1.0
2002-10-28,7.56,8.15,7.55,7.76,80100,7.3513737781936,7.92509210215316,7.34164973880446,7.5458545659765,82373.1751739059,0.0,1.0
2002-10-29,8.0,8.11,7.59,7.6,114200,7.77923151131598,7.88619594459658,7.38054589636104,7.39026993575018,117440.906427716,0.0,1.0
2002-10-30,8.35,8.55,7.9,8.11,164600,8.11957288993605,8.31405367771895,7.68199111742453,7.88619594459658,169271.218896691,0.0,1.0
2002-10-31,8.33,8.69,8.1,8.58,114500,8.10012481115776,8.45019022916698,7.87647190520743,8.34322579588639,117749.420192412,0.0,1.0
2002-11-01,8.2,8.5,7.87,8.5,76800,7.97371229909888,8.26543348077323,7.6528189992571,8.26543348077323,78979.5237622469,0.0,1.0
2002-11-04,7.94,8.17,7.8,8.15,91200,7.72088727498111,7.94454018093144,7.58475072353308,7.92509210215316,93788.1844676681,0.0,1.0
2002-11-05,7.95,8.25,7.72,8.05,36700,7.73061131437026,8.0223324960446,7.50695840841992,7.82785170826171,37741.5172145112,0.0,1.0
2002-11-06,7.64,8.0,7.5,7.9,92900,7.42916609330676,7.77923151131598,7.29302954185873,7.68199111742453,95536.4291342804,0.0,1.0
2002-11-07,7.13,7.75,7.12,7.63,246300,6.93324008446037,7.53613052658736,6.92351604507122,7.41944205391762,253289.800815643,0.0,1.0
2002-11-08,7.1,7.3,6.9,7.15,246800,6.90406796629293,7.09854875407583,6.70958717851003,6.95268816323866,253803.99042347,0.0,1.0
2002-11-11,7.11,7.3,7.1,7.18,185800,6.91379200568208,7.09854875407583,6.90406796629293,6.98186028140609,191072.858268561,0.0,1.0
2002-11-12,7.47,7.7,7.0,7.1,255200,7.2638574236913,7.48751032964163,6.80682757240148,6.90406796629293,262442.375834966,0.0,1.0
2002-11-13,6.85,7.5,6.85,7.5,419400,6.66096698156431,7.29302954185873,6.66096698156431,7.29302954185873,431302.243045395,0.0,1.0
2002-11-14,6.95,7.08,6.84,7.0,309400,6.75820737545576,6.88461988751464,6.65124294217516,6.80682757240148,318180.529323427,0.0,1.0
2002-11-15,6.96,7.1,6.93,7.1,245700,6.7679314148449,6.90406796629293,6.73875929667747,6.90406796629293,252672.773286251,0.0,1.0
2002-11-18,7.07,7.07,6.96,6.98,103500,6.8748958481255,6.8748958481255,6.7679314148449,6.78737949362319,106437.248820215,0.0,1.0
2002-11-19,7.01,7.2,6.96,7.07,200000,6.81655161179063,7.00130836018438,6.7679314148449,6.8748958481255,205675.843130851,0.0,1.0
2002-11-20,6.99,7.05,6.97,7.0,63200,6.79710353301234,6.85544776934721,6.77765545423405,6.80682757240148,64993.566429349,0.0,1.0
2002-11-21,6.99,7.03,6.91,6.91,132500,6.79710353301234,6.83599969056892,6.71931121789918,6.71931121789918,136260.246074189,0.0,1.0
2002-11-22,7.08,7.15,6.95,6.97,82000,6.88461988751464,6.95268816323866,6.75820737545576,6.77765545423405,84327.095683649,0.0,1.0
2002-11-25,7.15,7.65,7.1,7.1,88200,6.95268816323866,7.43889013269591,6.90406796629293,6.90406796629293,90703.0468207053,0.0,1.0
2002-11-26,7.2,7.24,7.08,7.16,44500,7.00130836018438,7.04020451774096,6.88461988751464,6.9624122026278,45762.8750966144,0.0,1.0
2002-11-27,7.5,7.5,7.15,7.2,122400,7.29302954185873,7.29302954185873,6.95268816323866,7.00130836018438,125873.615996081,0.0,1.0
2002-11-29,7.5,7.52,7.41,7.5,86800,7.29302954185873,7.31247762063702,7.20551318735643,7.29302954185873,89263.3159187894,0.0,1.0
2002-12-02,7.82,7.85,7.45,7.5,321000,7.60419880231137,7.63337092047881,7.24440934491301,7.29302954185873,330109.728225016,0.0,1.0
2002-12-03,7.32,7.85,7.25,7.85,224600,7.11799683285412,7.63337092047881,7.04992855713011,7.63337092047881,230973.971835946,0.0,1.0
2002-12-04,7.3,7.3,7.15,7.22,84500,7.09854875407583,7.09854875407583,6.95268816323866,7.02075643896267,86898.0437227846,0.0,1.0
2002-12-05,6.98,7.26,6.96,7.26,117900,6.78737949362319,7.05965259651925,6.7679314148449,7.05965259651925,121245.909525637,0.0,1.0
2002-12-06,7.0,7.03,6.9,6.97,72100,6.80682757240148,6.83599969056892,6.70958717851003,6.77765545423405,74146.1414486719,0.0,1.0
2002-12-09,6.56,7.03,6.1,7.01,196000,6.3789698392791,6.83599969056892,5.93166402737844,6.81655161179063,201562.326268234,0.0,1.0
2002-12-10,6.65,6.8,6.37,6.4,177400,6.46648619378141,6.61234678461858,6.19421309088535,6.22338520905278,182434.472857065,0.0,1.0
2002-12-11,6.82,6.95,6.51,6.73,62100,6.63179486339687,6.75820737545576,6.33034964233338,6.54427850889457,63862.3492921293,0.0,1.0
2002-12-12,6.85,7.0,6.75,6.84,118100,6.66096698156431,6.80682757240148,6.56372658767286,6.65124294217516,121451.585368768,0.0,1.0
2002-12-13,6.92,7.02,6.57,6.85,92100,6.72903525728832,6.82627565117977,6.38869387866825,6.66096698156431,94713.725761757,0.0,1.0
2002-12-16,7.0,7.03,6.58,7.0,198100,6.80682757240148,6.83599969056892,6.39841791805739,6.80682757240148,203721.922621108,0.0,1.0
2002-12-17,6.9,7.05,6.9,7.05,415200,6.70958717851003,6.85544776934721,6.70958717851003,6.85544776934721,426983.050339647,0.0,1.0
2002-12-18,6.99,8.2,6.9,6.98,127500,6.79710353301234,7.97371229909888,6.70958717851003,6.78737949362319,131118.349995918,0.0,1.0
2002-12-19,7.0,7.18,6.92,6.98,76800,6.80682757240148,6.98186028140609,6.72903525728832,6.78737949362319,78979.5237622469,0.0,1.0
2002-12-20,7.01,7.5,7.0,7.25,35400,6.81655161179063,7.29302954185873,6.80682757240148,7.04992855713011,36404.6242341606,0.0,1.0
2002-12-23,7.03,7.09,6.95,7.0,12900,6.83599969056892,6.89434392690379,6.75820737545576,6.80682757240148,13266.0918819399,0.0,1.0
2002-12-24,7.02,7.09,6.98,7.0,4600,6.82627565117977,6.89434392690379,6.78737949362319,6.80682757240148,4730.54439200958,0.0,1.0
2002-12-26,6.98,7.01,6.9,7.01,32200,6.78737949362319,6.81655161179063,6.70958717851003,6.81655161179063,33113.8107440671,0.0,1.0
2002-12-27,6.68,6.97,6.56,6.9,55800,6.49565831194884,6.77765545423405,6.3789698392791,6.70958717851003,57383.5602335075,0.0,1.0
2002-12-30,6.77,6.81,6.61,6.81,29400,6.58317466645115,6.62207082400773,6.42759003622483,6.62207082400773,30234.3489402351,0.0,1.0
2002-12-31,6.9,7.0,6.55,6.73,109900,6.70958717851003,6.80682757240148,6.36924579988996,6.54427850889457,113018.875800403,0.0,1.0
2003-01-02,6.81,7.05,6.6,7.01,98100,6.62207082400773,6.85544776934721,6.41786599683568,6.81655161179063,100884.001055682,0.0,1.0
2003-01-03,6.78,6.89,6.6,6.85,85400,6.59289870584029,6.69986313912089,6.41786599683568,6.66096698156431,87823.5850168735,0.0,1.0
2003-01-06,6.85,6.86,6.51,6.8,225100,6.66096698156431,6.67069102095345,6.33034964233338,6.61234678461858,231488.161443773,0.0,1.0
2003-01-07,6.86,6.86,6.6,6.85,58600,6.67069102095345,6.67069102095345,6.41786599683568,6.66096698156431,60263.0220373394,0.0,1.0
2003-01-08,6.93,6.99,6.75,6.85,48500,6.73875929667747,6.79710353301234,6.56372658767286,6.66096698156431,49876.3919592314,0.0,1.0
2003-01-09,6.84,6.96,6.75,6.81,281400,6.65124294217516,6.7679314148449,6.56372658767286,6.62207082400773,289385.911285108,0.0,1.0
2003-01-10,7.05,7.05,6.8,6.92,298600,6.85544776934721,6.85544776934721,6.61234678461858,6.72903525728832,307074.033794361,0.0,1.0
2003-01-13,6.95,7.04,6.86,7.03,208900,6.75820737545576,6.84572372995806,6.67069102095345,6.83599969056892,214828.418150174,0.0,1.0
2003-01-14,7.01,7.05,6.9,6.9,154500,6.81655161179063,6.85544776934721,6.70958717851003,6.70958717851003,158884.588818582,0.0,1.0
2003-01-15,7.01,7.05,6.6,6.91,286700,6.81655161179063,6.85544776934721,6.41786599683568,6.71931121789918,294836.321128075,0.0,1.0
2003-01-16,7.06,7.2,6.9,6.91,51500,6.86517180873635,7.00130836018438,6.70958717851003,6.71931121789918,52961.5296061942,0.0,1.0
2003-01-17,7.09,7.19,6.97,7.02,40600,6.89434392690379,6.99158432079524,6.77765545423405,6.82627565117977,41752.1961555628,0.0,1.0
2003-01-21,7.01,7.12,7.0,7.1,30600,6.81655161179063,6.92351604507122,6.80682757240148,6.90406796629293,31468.4039990202,0.0,1.0
2003-01-22,6.61,7.0,6.4,7.0,469400,6.42759003622483,6.80682757240148,6.22338520905278,6.80682757240148,482721.203828108,0.0,1.0
2003-01-23,6.85,7.03,6.61,6.61,92100,6.66096698156431,6.83599969056892,6.42759003622483,6.42759003622483,94713.725761757,0.0,1.0
2003-01-24,6.73,7.05,6.68,6.85,75000,6.54427850889457,6.85544776934721,6.49565831194884,6.66096698156431,77128.4411740692,0.0,1.0
2003-01-27,6.71,6.8,6.55,6.8,120800,6.52483043011628,6.61234678461858,6.36924579988996,6.61234678461858,124228.209251034,0.0,1.0
2003-01-28,7.03,7.04,6.7,6.7,91500,6.83599969056892,6.84572372995806,6.51510639072713,6.51510639072713,94096.6982323644,0.0,1.0
2003-01-29,7.02,7.06,6.86,7.01,90200,6.82627565117977,6.86517180873635,6.67069102095345,6.81655161179063,92759.8052520139,0.0,1.0
2003-01-30,6.82,7.0,6.82,7.0,23300,6.63179486339687,6.80682757240148,6.63179486339687,6.80682757240148,23961.2357247442,0.0,1.0
2003-01-31,6.8,6.98,6.8,6.81,31900,6.61234678461858,6.78737949362319,6.61234678461858,6.62207082400773,32805.2969793708,0.0,1.0
2003-02-03,6.9,6.95,6.72,6.8,16300,6.70958717851003,6.75820737545576,6.53455446950542,6.61234678461858,16762.5812151644,0.0,1.0
2003-02-04,6.9,6.96,6.76,6.86,41300,6.70958717851003,6.7679314148449,6.573450627062,6.67069102095345,42472.0616065208,0.0,1.0
2003-02-05,6.86,7.03,6.82,6.85,109800,6.67069102095345,6.83599969056892,6.63179486339687,6.66096698156431,112916.037878837,0.0,1.0
2003-02-06,6.8,6.89,6.8,6.82,31100,6.61234678461858,6.69986313912089,6.61234678461858,6.63179486339687,31982.5936068474,0.0,1.0
2003-02-07,6.8,6.95,6.75,6.8,35700,6.61234678461858,6.75820737545576,6.56372658767286,6.61234678461858,36713.137998857,0.0,1.0
2003-02-10,6.5,6.75,6.4,6.7,97300,6.32062560294423,6.56372658767286,6.22338520905278,6.51510639072713,100061.297683159,0.0,1.0
2003-02-11,6.42,6.5,6.39,6.42,30200,6.24283328783107,6.32062560294423,6.21366116966364,6.24283328783107,31057.0523127586,0.0,1.0
2003-02-12,6.0,6.47,5.95,6.4,223800,5.83442363348699,6.2914534847768,5.78580343654126,6.22338520905278,230151.268463422,0.0,1.0
2003-02-13,6.08,6.13,6.01,6.01,69400,5.91221594860014,5.96083614554587,5.84414767287613,5.84414767287613,71369.5175664054,0.0,1.0
2003-02-14,6.4,6.5,6.06,6.06,24100,6.22338520905278,6.32062560294423,5.89276786982185,5.89276786982185,24783.9390972676,0.0,1.0
2003-02-18,6.51,6.55,6.15,6.4,107900,6.33034964233338,6.36924579988996,5.98028422432416,6.22338520905278,110962.117369094,0.0,1.0
2003-02-19,6.31,6.52,6.2,6.41,24200,6.13586885455048,6.34007368172252,6.02890442126988,6.23310924844193,24886.777018833,0.0,1.0
2003-02-20,6.37,6.5,6.3,6.5,28900,6.19421309088535,6.32062560294423,6.12614481516133,6.32062560294423,29720.159332408,0.0,1.0
2003-02-21,6.2,6.43,6.1,6.39,14900,6.02890442126988,6.25255732722022,5.93166402737844,6.21366116966364,15322.8503132484,0.0,1.0
2003-02-24,6.05,6.26,6.05,6.15,37000,5.88304383043271,6.08724865760475,5.88304383043271,5.98028422432416,38050.0309792075,0.0,1.0
2003-02-25,6.09,6.3,6.03,6.3,18400,5.92193998798929,6.12614481516133,5.86359575165442,6.12614481516133,18922.1775680383,0.0,1.0
2003-02-26,5.83,6.28,5.82,6.03,76600,5.66911496387152,6.10669673638304,5.65939092448238,5.86359575165442,78773.847919116,0.0,1.0
2003-02-27,6.0,6.1,5.97,6.03,26100,5.83442363348699,5.93166402737844,5.80525151531955,5.86359575165442,26840.6975285761,0.0,1.0
2003-02-28,5.81,6.01,5.8,5.97,64600,5.64966688509323,5.84414767287613,5.63994284570409,5.80525151531955,66433.2973312649,0.0,1.0
2003-03-03,5.69,5.99,5.64,5.99,49600,5.53297841242349,5.82469959409784,5.48435821547777,5.82469959409784,51007.6090964511,0.0,1.0
2003-03-04,5.53,5.7,5.43,5.61,80100,5.37739378219717,5.54270245181264,5.28015338830572,5.45518609731033,82373.1751739059,0.0,1.0
2003-03-05,5.84,5.85,5.3,5.44,43200,5.67883900326067,5.68856304264981,5.15374087624684,5.28987742769487,44425.9821162638,0.0,1.0
2003-03-06,5.9,6.05,5.59,5.79,56500,5.73718323959554,5.88304383043271,5.43573801853204,5.63021880631494,58103.4256844654,0.0,1.0
2003-03-07,5.55,5.93,5.52,5.9,108600,5.39684186097546,5.76635535776297,5.36766974280803,5.73718323959554,111681.982820052,0.0,1.0
2003-03-10,5.58,5.74,5.32,5.5,86000,5.4260139791429,5.58159860936922,5.17318895502513,5.34822166402974,88440.612546266,0.0,1.0
2003-03-11,5.76,5.76,5.5,5.65,18200,5.60104668814751,5.60104668814751,5.34822166402974,5.49408225486691,18716.5017249074,0.0,1.0
2003-03-12,5.66,5.72,5.59,5.59,163000,5.50380629425606,5.56215053059093,5.43573801853204,5.43573801853204,167625.812151644,0.0,1.0
2003-03-13,5.89,5.9,5.74,5.75,218700,5.72745920020639,5.73718323959554,5.58159860936922,5.59132264875836,224906.534463586,0.0,1.0
2003-03-14,6.39,6.45,5.8,5.9,114200,6.21366116966364,6.27200540599851,5.63994284570409,5.73718323959554,117440.906427716,0.0,1.0
2003-03-17,6.89,6.97,6.0,6.41,115600,6.69986313912089,6.77765545423405,5.83442363348699,6.23310924844193,118880.637329632,0.0,1.0
2003-03-18,6.96,7.08,6.75,6.81,131900,6.7679314148449,6.88461988751464,6.56372658767286,6.62207082400773,135643.218544796,0.0,1.0
2003-03-19,6.82,6.99,6.71,6.9,78100,6.63179486339687,6.79710353301234,6.52483043011628,6.70958717851003,80316.4167425974,0.0,1.0
2003-03-20,6.95,7.0,6.7,6.75,130300,6.75820737545576,6.80682757240148,6.51510639072713,6.56372658767286,133997.81179975,0.0,1.0
2003-03-21,6.97,7.0,6.83,6.95,237900,6.77765545423405,6.80682757240148,6.64151890278602,6.75820737545576,244651.415404147,0.0,1.0
2003-03-24,6.95,7.2,6.82,6.85,474700,6.75820737545576,7.00130836018438,6.63179486339687,6.66096698156431,488171.613671075,0.0,1.0
2003-03-25,7.06,7.2,6.95,6.95,44300,6.86517180873635,7.00130836018438,6.75820737545576,6.75820737545576,45557.1992534836,0.0,1.0
2003-03-26,6.96,7.12,6.96,7.02,182900,6.7679314148449,6.92351604507122,6.7679314148449,6.82627565117977,188090.558543163,0.0,1.0
2003-03-27,7.21,7.27,6.9,6.97,41600,7.01103239957353,7.0693766359084,6.70958717851003,6.77765545423405,42780.575371217,0.0,1.0
2003-03-28,7.0,7.2,7.0,7.2,43300,6.80682757240148,7.00130836018438,6.80682757240148,7.00130836018438,44528.8200378293,0.0,1.0
2003-03-31,7.02,7.4,6.93,6.94,123400,6.82627565117977,7.19578914796728,6.73875929667747,6.74848333606661,126901.995211735,0.0,1.0
2003-04-01,7.14,7.15,7.0,7.08,54400,6.94296412384951,6.95268816323866,6.80682757240148,6.88461988751464,55943.8293315915,0.0,1.0
2003-04-02,7.11,7.21,7.1,7.15,44800,6.91379200568208,7.01103239957353,6.90406796629293,6.95268816323866,46071.3888613107,0.0,1.0
2003-04-03,7.18,7.22,7.1,7.15,47300,6.98186028140609,7.02075643896267,6.90406796629293,6.95268816323866,48642.3369004463,0.0,1.0
2003-04-04,7.2,7.22,7.1,7.18,17100,7.00130836018438,7.02075643896267,6.90406796629293,6.98186028140609,17585.2845876878,0.0,1.0
2003-04-07,7.31,7.4,7.2,7.25,123700,7.10827279346498,7.19578914796728,7.00130836018438,7.04992855713011,127210.508976431,0.0,1.0
2003-04-08,7.39,7.39,7.31,7.36,15300,7.18606510857814,7.18606510857814,7.10827279346498,7.1568929904107,15734.2019995101,0.0,1.0
2003-04-09,7.65,7.69,7.35,7.45,98600,7.43889013269591,7.47778629025249,7.14716895102156,7.24440934491301,101398.19066351,0.0,1.0
2003-04-10,8.11,8.19,7.5,7.55,230300,7.88619594459658,7.96398825970973,7.29302954185873,7.34164973880446,236835.733365175,0.0,1.0
2003-04-11,8.01,8.15,7.52,8.15,64700,7.78895555070513,7.92509210215316,7.31247762063702,7.92509210215316,66536.1352528303,0.0,1.0
2003-04-14,8.17,8.2,7.95,8.03,55700,7.94454018093144,7.97371229909888,7.73061131437026,7.80840362948341,57280.7223119421,0.0,1.0
2003-04-15,8.5,8.65,8.02,8.04,136100,8.26543348077323,8.4112940716104,7.79867959009427,7.81812766887256,139962.411250544,0.0,1.0
2003-04-16,8.42,8.52,8.33,8.47,74300,8.18764116566007,8.28488155955152,8.10012481115776,8.2362613626058,76408.5757231112,0.0,1.0
2003-04-17,8.39,8.42,8.1,8.29,54300,8.15846904749264,8.18764116566007,7.87647190520743,8.06122865360118,55840.9914100261,0.0,1.0
2003-04-21,8.2,8.4,8.18,8.23,24600,7.97371229909888,8.16819308688178,7.95426422032059,8.00288441726632,25298.1287050947,0.0,1.0
2003-04-22,8.1,8.24,8.01,8.24,49700,7.87647190520743,8.01260845665546,7.78895555070513,8.01260845665546,51110.4470180165,0.0,1.0
2003-04-23,8.05,8.39,8.05,8.22,60400,7.82785170826171,8.15846904749264,7.82785170826171,7.99316037787717,62114.104625517,0.0,1.0
2003-04-24,8.1,8.2,8.0,8.01,68600,7.87647190520743,7.97371229909888,7.77923151131598,7.78895555070513,70546.814193882,0.0,1.0
2003-04-25,8.1,8.24,7.95,8.08,47100,7.87647190520743,8.01260845665546,7.73061131437026,7.85702382642914,48436.6610573155,0.0,1.0
2003-04-28,8.2,8.24,7.95,8.0,59800,7.97371229909888,8.01260845665546,7.73061131437026,7.77923151131598,61497.0770961245,0.0,1.0
2003-04-29,8.37,8.5,8.05,8.25,53000,8.13902096871434,8.26543348077323,7.82785170826171,8.0223324960446,54504.0984296756,0.0,1.0
2003-04-30,8.57,8.85,8.3,8.3,98200,8.33350175649724,8.6057748593933,8.07095269299033,8.07095269299033,100986.838977248,0.0,1.0
2003-05-01,8.57,8.66,8.25,8.4,63300,8.33350175649724,8.42101811099955,8.0223324960446,8.16819308688178,65096.4043509144,0.0,1.0
2003-05-02,8.55,8.8,8.53,8.53,74700,8.31405367771895,8.55715466244758,8.29460559894066,8.29460559894066,76819.9274093729,0.0,1.0
2003-05-05,8.6,8.77,8.56,8.65,60800,8.36267387466468,8.52798254428014,8.3237777171081,8.4112940716104,62525.4563117788,0.0,1.0
2003-05-06,8.73,8.84,8.56,8.56,85600,8.48908638672356,8.59605082000416,8.3237777171081,8.3237777171081,88029.2608600043,0.0,1.0
2003-05-07,8.52,8.8,8.29,8.65,113900,8.28488155955152,8.55715466244758,8.06122865360118,8.4112940716104,117132.39266302,0.0,1.0
2003-05-08,8.25,8.52,7.9,8.52,82400,8.0223324960446,8.28488155955152,7.68199111742453,8.28488155955152,84738.4473699107,0.0,1.0
2003-05-09,8.41,8.5,8.2,8.2,61200,8.17791712627093,8.26543348077323,7.97371229909888,7.97371229909888,62936.8079980404,0.0,1.0
2003-05-12,8.31,8.65,8.26,8.26,58300,8.08067673237947,8.4112940716104,8.03205653543375,8.03205653543375,59954.5082726432,0.0,1.0
2003-05-13,8.2,8.49,8.15,8.48,37500,7.97371229909888,8.25570944138408,7.92509210215316,8.24598540199494,38564.2205870346,0.0,1.0
2003-05-14,8.05,8.25,8.0,8.25,69900,7.82785170826171,8.0223324960446,7.77923151131598,8.0223324960446,71883.7071742325,0.0,1.0
2003-05-15,7.78,8.05,7.73,7.9,280800,7.56530264475479,7.82785170826171,7.51668244780907,7.68199111742453,288768.883755715,0.0,1.0
2003-05-16,8.0,8.23,7.75,7.76,184000,7.77923151131598,8.00288441726632,7.53613052658736,7.5458545659765,189221.775680383,0.0,1.0
2003-05-19,8.28,8.29,8.0,8.2,53400,8.05150461421204,8.06122865360118,7.77923151131598,7.97371229909888,54915.4501159373,0.0,1.0
2003-05-20,8.5,8.65,8.19,8.3,166700,8.26543348077323,8.4112940716104,7.96398825970973,8.07095269299033,171430.815249564,0.0,1.0
2003-05-21,8.3,8.42,8.23,8.42,33600,8.07095269299033,8.18764116566007,8.00288441726632,8.18764116566007,34553.541645983,0.0,1.0
2003-05-22,8.47,8.5,8.33,8.37,25300,8.2362613626058,8.26543348077323,8.10012481115776,8.13902096871434,26017.9941560527,0.0,1.0
2003-05-23,8.54,8.55,8.41,8.42,128500,8.30432963832981,8.31405367771895,8.17791712627093,8.18764116566007,132146.729211572,0.0,1.0
2003-05-27,8.5,8.64,8.47,8.54,50500,8.26543348077323,8.40157003222126,8.2362613626058,8.30432963832981,51933.1503905399,0.0,1.0
2003-05-28,8.52,8.6,8.5,8.5,24800,8.28488155955152,8.36267387466468,8.26543348077323,8.26543348077323,25503.8045482255,0.0,1.0
2003-05-29,8.55,8.6,8.48,8.6,31300,8.31405367771895,8.36267387466468,8.24598540199494,8.36267387466468,32188.2694499782,0.0,1.0
2003-05-30,8.38,8.6,8.36,8.6,34600,8.14874500810349,8.36267387466468,8.1292969293252,8.36267387466468,35581.9208616373,0.0,1.0
2003-06-02,8.17,8.4,8.17,8.3,40800,7.94454018093144,8.16819308688178,7.94454018093144,8.07095269299033,41957.8719986937,0.0,1.0
2003-06-03,8.2,8.35,8.16,8.16,53900,7.97371229909888,8.11957288993605,7.9348161415423,7.9348161415423,55429.6397237644,0.0,1.0
2003-06-04,8.33,8.42,8.15,8.15,86800,8.10012481115776,8.18764116566007,7.92509210215316,7.92509210215316,89263.3159187894,0.0,1.0
2003-06-05,9.53,9.53,8.35,8.4,512500,9.26700953785516,9.26700953785516,8.11957288993605,8.16819308688178,527044.348022806,0.0,1.0
2003-06-06,9.7,10.26,9.31,9.35,466300,9.43231820747063,9.97686441326274,9.05308067129397,9.09197682885055,479533.228259579,0.0,1.0
2003-06-09,9.25,9.73,9.25,9.62,102400,8.9947364349591,9.46149032563806,8.9947364349591,9.35452589235747,105306.031682996,0.0,1.0
2003-06-10,9.8,9.97,9.25,9.28,135100,9.52955860136208,9.69486727097754,8.9947364349591,9.02390855312654,138934.03203489,0.0,1.0
2003-06-11,9.68,9.8,9.43,9.8,57600,9.41287012869234,9.52955860136208,9.16976914396371,9.52955860136208,59234.6428216851,0.0,1.0
2003-06-12,9.44,9.7,9.18,9.7,57400,9.17949318335286,9.43231820747063,8.92666815923509,9.43231820747063,59028.9669785543,0.0,1.0
2003-06-13,9.4,9.5,9.3,9.5,27500,9.14059702579628,9.23783741968773,9.04335663190483,9.23783741968773,28280.428430492,0.0,1.0
2003-06-16,9.5,9.75,9.43,9.5,191200,9.23783741968773,9.48093840441635,9.16976914396371,9.23783741968773,196626.106033094,0.0,1.0
2003-06-17,9.6,9.65,9.4,9.41,93000,9.33507781357918,9.3836980105249,9.14059702579628,9.15032106518542,95639.2670558458,0.0,1.0
2003-06-18,10.06,10.2,9.64,9.64,283500,9.78238362547985,9.91852017692787,9.37397397113576,9.37397397113576,291545.507637981,0.0,1.0
2003-06-19,10.0,10.55,9.95,10.5,269000,9.72403938914498,10.258861555548,9.67541919219925,10.2102413586022,276634.009010995,0.0,1.0
2003-06-20,10.01,10.12,9.93,10.04,91400,9.73376342853412,9.84072786181471,9.65597111342096,9.76293554670155,93993.860310799,0.0,1.0
2003-06-23,9.79,10.03,9.7,9.9,92400,9.51983456197293,9.75321150731241,9.43231820747063,9.62679899525353,95022.2395264533,0.0,1.0
2003-06-24,10.0,10.03,9.85,9.85,104900,9.72403938914498,9.75321150731241,9.5781787983078,9.5781787983078,107876.979722131,0.0,1.0
2003-06-25,10.04,10.05,9.78,10.03,77400,9.76293554670155,9.7726595860907,9.51011052258379,9.75321150731241,79596.5512916395,0.0,1.0
2003-06-26,10.13,10.28,9.89,10.0,102700,9.85045190120386,9.99631249204104,9.61707495586438,9.72403938914498,105614.545447692,0.0,1.0
2003-06-27,10.03,10.17,9.9,9.93,189900,9.75321150731241,9.88934805876044,9.62679899525353,9.65597111342096,195289.213052743,0.0,1.0
2003-06-30,10.0,10.28,9.96,10.01,232300,9.72403938914498,9.99631249204104,9.6851432315884,9.73376342853412,238892.491796484,0.0,1.0
2003-07-01,10.24,10.25,9.95,10.01,130800,9.95741633448445,9.9671403738736,9.67541919219925,9.73376342853412,134512.001407577,0.0,1.0
2003-07-02,10.52,10.59,9.88,9.89,254600,10.2296894373805,10.2977577131045,9.60735091647524,9.61707495586438,261825.348305574,0.0,1.0
2003-07-03,11.1,11.1,10.43,10.6,196600,10.7936837219509,10.7936837219509,10.1421730828782,10.3074817524937,202179.353797627,0.0,1.0
2003-07-07,11.66,11.79,11.0,11.09,298400,11.338229927743,11.4646424398019,10.6964433280595,10.7839596825618,306868.357951231,0.0,1.0
2003-07-08,12.15,12.4,11.52,11.8,187600,11.8147078578111,12.0578088425398,11.202093376295,11.4743664791911,192923.940856739,0.0,1.0
2003-07-09,12.2,12.39,11.77,12.14,243400,11.8633280547569,12.0480848031506,11.4451943610236,11.804983818422,250307.501090245,0.0,1.0
2003-07-10,11.25,12.05,11.19,12.05,138100,10.9395443127881,11.7174674639197,10.8812000764532,11.7174674639197,142019.169681853,0.0,1.0
2003-07-11,11.28,11.7,10.75,11.35,168200,10.9687164309555,11.3771260852996,10.4533423433308,11.0367847066795,172973.384073046,0.0,1.0
2003-07-14,10.98,11.62,10.89,11.62,91800,10.6769952492812,11.2993337701865,10.5894788947789,11.2993337701865,94405.2119970606,0.0,1.0
2003-07-15,11.02,11.1,10.75,10.95,196900,10.7158914068378,10.7936837219509,10.4533423433308,10.6478231311137,202487.867562322,0.0,1.0
2003-07-16,11.01,11.1,10.85,11.05,211500,10.7061673674486,10.7936837219509,10.5505827372223,10.7450635250052,217502.204110875,0.0,1.0
2003-07-17,10.95,11.15,10.86,10.9,193600,10.6478231311137,10.8423039188966,10.5603067766114,10.599202934168,199094.216150665,0.0,1.0
2003-07-18,11.1,11.2,10.9,10.99,86900,10.7936837219509,10.8909241158424,10.599202934168,10.6867192886703,89366.153840355,0.0,1.0
2003-07-21,11.25,11.56,11.0,11.15,66100,10.9395443127881,11.2409895338516,10.6964433280595,10.8423039188966,67975.8661547463,0.0,1.0
2003-07-22,11.26,11.35,11.1,11.28,107700,10.9492683521772,11.0367847066795,10.7936837219509,10.9687164309555,110756.441525964,0.0,1.0
2003-07-23,11.48,11.48,11.07,11.31,62000,11.1631972187384,11.1631972187384,10.7645116037835,10.997888549123,63759.511370564,0.0,1.0
2003-07-24,11.28,11.7,11.15,11.65,102900,10.9687164309555,11.3771260852996,10.8423039188966,11.3285058883539,105820.221290823,0.0,1.0
2003-07-25,11.69,11.8,11.05,11.05,82800,11.3674020459105,11.4743664791911,10.7450635250052,10.7450635250052,85149.7990561722,0.0,1.0
2003-07-28,11.2,11.95,11.2,11.8,160700,10.8909241158424,11.6202270700282,10.8909241158424,11.4743664791911,165260.539955638,0.0,1.0
2003-07-29,11.15,11.3,10.82,11.2,75400,10.8423039188966,10.9881645097338,10.5214106190549,10.8909241158424,77539.7928603312,0.0,1.0
2003-07-30,11.0,11.2,10.82,11.2,71100,10.6964433280595,10.8909241158424,10.5214106190549,10.8909241158424,73117.7622330174,0.0,1.0
2003-07-31,11.01,11.25,10.9,11.25,145400,10.7061673674486,10.9395443127881,10.599202934168,10.9395443127881,149526.337956129,0.0,1.0
2003-08-01,10.8,11.0,10.34,11.0,98500,10.5019625402766,10.6964433280595,10.0546567283759,10.6964433280595,101295.352741944,0.0,1.0
2003-08-04,10.65,10.71,10.3,10.54,66400,10.3561019494394,10.4144461857743,10.0157605708193,10.2491375161588,68284.3799194426,0.0,1.0
2003-08-05,10.69,10.8,10.2,10.7,47900,10.394998106996,10.5019625402766,9.91852017692787,10.4047221463851,49259.3644298388,0.0,1.0
2003-08-06,10.78,11.0,10.25,10.27,73400,10.4825144614983,10.6964433280595,9.9671403738736,9.98658845265189,75483.0344290223,0.0,1.0
2003-08-07,11.0,11.0,10.4,10.53,48400,10.6964433280595,10.6964433280595,10.1130009647108,10.2394134767697,49773.5540376659,0.0,1.0
2003-08-08,11.0,11.21,10.82,11.21,108200,10.6964433280595,10.9006481552315,10.5214106190549,10.9006481552315,111270.63113379,0.0,1.0
2003-08-11,11.1,11.19,10.97,11.1,61300,10.7936837219509,10.8812000764532,10.667271209892,10.7936837219509,63039.645919606,0.0,1.0
2003-08-12,11.4,11.45,11.1,11.2,322200,11.0854049036253,11.134025100571,10.7936837219509,10.8909241158424,331343.7832838,0.0,1.0
2003-08-13,11.1,11.47,11.1,11.25,113000,10.7936837219509,11.1534731793493,10.7936837219509,10.9395443127881,116206.851368931,0.0,1.0
2003-08-14,11.01,11.1,10.8,11.06,80100,10.7061673674486,10.7936837219509,10.5019625402766,10.7547875643943,82373.175173906,0.0,1.0
2003-08-15,11.05,11.12,11.04,11.06,4000,10.7450635250052,10.8131318007292,10.7353394856161,10.7547875643943,4113.51686261702,0.0,1.0
2003-08-18,11.38,11.45,10.92,11.1,29700,11.065956824847,11.134025100571,10.6186510129463,10.7936837219509,30542.8627049314,0.0,1.0
2003-08-19,11.46,11.47,11.26,11.47,27600,11.1437491399601,11.1534731793493,10.9492683521772,11.1534731793493,28383.2663520576,0.0,1.0
2003-08-20,11.49,11.5,11.2,11.29,68700,11.1729212581276,11.1826452975167,10.8909241158424,10.9784404703447,70649.6521154472,0.0,1.0
2003-08-21,11.8,11.8,11.45,11.45,60600,11.4743664791911,11.4743664791911,11.134025100571,11.134025100571,62319.7804686477,0.0,1.0
2003-08-22,12.0,12.3,11.7,11.85,91800,11.668847266974,11.9605684486483,11.3771260852996,11.5229866761368,94405.2119970605,0.0,1.0
2003-08-25,12.29,12.5,11.9,12.05,102700,11.9508444092592,12.1550492364312,11.5716068730825,11.7174674639197,105614.545447692,0.0,1.0
2003-08-26,12.29,12.32,11.81,12.18,56400,11.9508444092592,11.9800165274266,11.4840905185802,11.8438799759786,58000.5877628999,0.0,1.0
2003-08-27,12.12,12.39,12.0,12.3,42600,11.7855357396437,12.0480848031506,11.668847266974,11.9605684486483,43808.9545868713,0.0,1.0
2003-08-28,12.12,12.35,11.99,12.1,81700,11.7855357396437,12.009188645594,11.6591232275848,11.7660876608654,84018.5819189528,0.0,1.0
2003-08-29,12.0,12.15,11.96,12.07,19000,11.668847266974,11.8147078578111,11.6299511094174,11.736915542698,19539.2050974308,0.0,1.0
2003-09-02,12.5,12.59,12.0,12.1,61400,12.1550492364312,12.2425655909335,11.668847266974,11.7660876608654,63142.4838411714,0.0,1.0
2003-09-03,12.49,12.75,12.08,12.49,119600,12.1453251970421,12.3981502211598,11.7466395820871,12.1453251970421,122994.154192249,0.0,1.0
2003-09-04,12.19,12.5,12.0,12.35,48100,11.8536040153677,12.1550492364312,11.668847266974,12.009188645594,49465.0402729698,0.0,1.0
2003-09-05,12.35,12.44,12.03,12.18,30100,12.009188645594,12.0967050000963,11.6980193851414,11.8438799759786,30954.2143911932,0.0,1.0
2003-09-08,12.33,12.49,12.04,12.35,36300,11.9897405668158,12.1453251970421,11.7077434245306,12.009188645594,37330.1655282493,0.0,1.0
2003-09-09,12.27,12.43,12.12,12.32,41000,11.9313963304809,12.0869809607072,11.7855357396437,11.9800165274266,42163.5478418244,0.0,1.0
2003-09-10,12.43,12.65,12.12,12.37,91100,12.0869809607072,12.3009098272684,11.7855357396437,12.0286367243723,93685.3465461028,0.0,1.0
2003-09-11,12.5,12.55,12.25,12.42,38900,12.1550492364312,12.2036694333769,11.9119482517026,12.0772569213181,40003.9514889506,0.0,1.0
2003-09-12,12.63,12.76,12.3,12.35,31400,12.2814617484901,12.407874260549,11.9605684486483,12.009188645594,32291.1073715437,0.0,1.0
2003-09-15,12.74,13.34,12.25,12.68,138000,12.3884261817707,12.9718685451194,11.9119482517026,12.3300819454358,141916.331760287,0.0,1.0
2003-09-16,12.64,13.05,12.3,12.8,79700,12.2911857878793,12.6898714028342,11.9605684486483,12.4467704181056,81961.8234876439,0.0,1.0
2003-09-17,12.51,12.6,12.1,12.6,68900,12.1647732758204,12.2522896303227,11.7660876608654,12.2522896303227,70855.327958578,0.0,1.0
2003-09-18,12.52,12.86,12.3,12.5,30300,12.1744973152095,12.5051146544404,11.9605684486483,12.1550492364312,31159.890234324,0.0,1.0
2003-09-19,12.66,12.77,12.27,12.51,24600,12.3106338666575,12.4175982999381,11.9313963304809,12.1647732758204,25298.1287050948,0.0,1.0
2003-09-22,12.45,12.7,12.16,12.5,41000,12.1064290394855,12.3495300242141,11.8244318972003,12.1550492364312,42163.5478418245,0.0,1.0
2003-09-23,12.15,12.6,12.0,12.32,65400,11.8147078578111,12.2522896303227,11.668847266974,11.9800165274266,67256.0007037886,0.0,1.0
2003-09-24,11.75,12.45,11.44,12.16,131400,11.4257462822453,12.1064290394855,11.1243010611819,11.8244318972003,135129.02893697,0.0,1.0
2003-09-25,11.5,11.93,11.41,11.8,75700,11.1826452975167,11.60077899125,11.0951289430144,11.4743664791911,77848.3066250273,0.0,1.0
2003-09-26,12.0,12.45,11.4,11.4,141600,11.668847266974,12.1064290394855,11.0854049036253,11.0854049036253,145618.496936642,0.0,1.0
2003-09-29,12.2,12.4,11.9,12.01,89700,11.8633280547569,12.0578088425398,11.5716068730825,11.6785713063631,92245.6156441865,0.0,1.0
2003-09-30,11.75,12.25,11.66,12.15,101900,11.4257462822453,11.9119482517026,11.338229927743,11.8147078578111,104791.842075169,0.0,1.0
2003-10-01,12.11,12.24,11.73,11.82,97300,11.7758117002546,11.9022242123135,11.4062982034671,11.4938145579694,100061.297683159,0.0,1.0
2003-10-02,11.83,12.11,11.5,12.11,63100,11.5035385973585,11.7758117002546,11.1826452975167,11.7758117002546,64890.7285077836,0.0,1.0
2003-10-03,11.95,12.08,11.78,11.87,50200,11.6202270700282,11.7466395820871,11.4549184004128,11.5424347549151,51624.6366258439,0.0,1.0
2003-10-06,12.04,12.13,11.77,11.98,54200,11.7077434245306,11.7952597790329,11.4451943610236,11.6493991881957,55738.1534884604,0.0,1.0
2003-10-07,12.36,12.43,12.04,12.05,53400,12.0189126849832,12.0869809607072,11.7077434245306,11.7174674639197,54915.4501159372,0.0,1.0
2003-10-08,12.32,12.55,12.08,12.5,41800,11.9800165274266,12.2036694333769,11.7466395820871,12.1550492364312,42986.2512143479,0.0,1.0
2003-10-09,12.58,12.58,12.2,12.21,61700,12.2328415515444,12.2328415515444,11.8633280547569,11.873052094146,63450.9976058675,0.0,1.0
2003-10-10,12.55,12.55,12.38,12.55,42100,12.2036694333769,12.2036694333769,12.0383607637615,12.2036694333769,43294.7649790443,0.0,1.0
2003-10-13,12.63,12.74,12.3,12.31,56900,12.2814617484901,12.3884261817707,11.9605684486483,11.9702924880375,58514.7773707272,0.0,1.0
2003-10-14,12.69,12.85,12.5,12.5,44700,12.339805984825,12.4953906150513,12.1550492364312,12.1550492364312,45968.5509397451,0.0,1.0
2003-10-15,12.62,12.85,12.62,12.84,15100,12.271737709101,12.4953906150513,12.271737709101,12.4856665756621,15528.5261563792,0.0,1.0
2003-10-16,12.59,12.75,12.37,12.62,37400,12.2425655909335,12.3981502211598,12.0286367243723,12.271737709101,38461.3826654692,0.0,1.0
2003-10-17,12.34,12.69,12.27,12.56,39300,11.9994646062049,12.339805984825,11.9313963304809,12.2133934727661,40415.3031752123,0.0,1.0
2003-10-20,12.7,12.85,12.25,12.26,35400,12.3495300242141,12.4953906150513,11.9119482517026,11.9216722910917,36404.6242341607,0.0,1.0
2003-10-21,12.45,12.73,12.3,12.62,49200,12.1064290394855,12.3787021423816,11.9605684486483,12.271737709101,50596.2574101894,0.0,1.0
2003-10-22,12.08,12.38,11.9,12.34,97200,11.7466395820871,12.0383607637615,11.5716068730825,11.9994646062049,99958.4597615939,0.0,1.0
2003-10-23,12.15,12.4,11.8,12.4,35400,11.8147078578111,12.0578088425398,11.4743664791911,12.0578088425398,36404.6242341608,0.0,1.0
2003-10-24,12.4,12.46,12.16,12.21,45900,12.0578088425398,12.1161530788746,11.8244318972003,11.873052094146,47202.6059985302,0.0,1.0
2003-10-27,12.86,12.98,12.16,12.28,67800,12.5051146544404,12.6218031271102,11.8244318972003,11.94112036987,69724.1108213588,0.0,1.0
2003-10-28,12.98,13.0,12.46,12.75,35200,12.6218031271102,12.6412512058885,12.1161530788746,12.3981502211598,36198.9483910297,0.0,1.0
2003-10-29,12.65,12.96,12.5,12.9,89600,12.3009098272684,12.6023550483319,12.1550492364312,12.544010811997,92142.7777226213,0.0,1.0
2003-10-30,12.75,12.85,12.55,12.85,66000,12.3981502211598,12.4953906150513,12.2036694333769,12.4953906150513,67873.0282331811,0.0,1.0
2003-10-31,12.85,12.92,12.56,12.85,37700,12.4953906150513,12.5634588907753,12.2133934727661,12.4953906150513,38769.8964301654,0.0,1.0
2003-11-03,12.8,12.98,12.37,12.69,90700,12.4467704181056,12.6218031271102,12.0286367243723,12.339805984825,93273.9948598408,0.0,1.0
2003-11-04,12.8,13.18,12.69,12.78,56700,12.4467704181056,12.8162839148931,12.339805984825,12.4273223393273,58309.1015275962,0.0,1.0
2003-11-05,13.25,13.42,12.55,12.62,88400,12.8843521906171,13.0496608602326,12.2036694333769,12.271737709101,90908.7226638362,0.0,1.0
2003-11-06,14.2,14.5,13.24,13.37,119600,13.8081359325859,14.0998571142602,12.8746281512279,13.0010406632868,122994.154192249,0.0,1.0
2003-11-07,14.1,14.4,13.98,14.3,55900,13.7108955386944,14.0026167203688,13.5942070660247,13.9053763264773,57486.398155073,0.0,1.0
2003-11-10,13.85,14.45,13.7,14.25,73100,13.4677945539658,14.0512369173145,13.3219339631286,13.8567561295316,75174.5206643261,0.0,1.0
2003-11-11,13.75,13.89,13.5,13.88,44900,13.3705541600743,13.5066907115224,13.1274531753457,13.4969666721332,46174.2267828762,0.0,1.0
2003-11-12,13.6,13.77,13.26,13.51,47000,13.2246935692372,13.3900022388526,12.8940762300062,13.1371772147349,48333.8231357499,0.0,1.0
2003-11-13,14.12,14.15,13.51,13.7,68700,13.7303436174727,13.7595157356401,13.1371772147349,13.3219339631286,70649.6521154474,0.0,1.0
2003-11-14,13.72,14.15,13.65,14.15,39600,13.3413820419069,13.7595157356401,13.2733137661829,13.7595157356401,40723.8169399086,0.0,1.0
2003-11-17,13.45,13.84,13.3,13.75,52100,13.0788329784,13.4580705145766,12.9329723875628,13.3705541600743,53578.5571355867,0.0,1.0
2003-11-18,13.69,13.85,13.61,13.85,28100,13.3122099237395,13.4677945539658,13.2344176086263,13.4677945539658,28897.4559598845,0.0,1.0
2003-11-19,13.8,14.0,13.55,13.55,32200,13.4191743570201,13.613655144803,13.1760733722914,13.1760733722914,33113.810744067,0.0,1.0
2003-11-20,13.41,14.0,13.33,13.78,65600,13.0399368208434,13.613655144803,12.9621445057303,13.3997262782418,67461.6765469193,0.0,1.0
2003-11-21,13.56,13.67,13.32,13.58,67100,13.1857974116806,13.2927618449612,12.9524204663411,13.2052454904589,69004.2453704005,0.0,1.0
2003-11-24,13.62,13.74,13.31,13.4,46500,13.2441416480155,13.3608301206852,12.942696426952,13.0302127814543,47819.6335279227,0.0,1.0
2003-11-25,14.28,14.35,13.54,13.72,83100,13.885928247699,13.953996523423,13.1663493329023,13.3413820419069,85458.3128208688,0.0,1.0
2003-11-26,14.1,14.5,14.05,14.32,22600,13.7108955386944,14.0998571142602,13.6622753417487,13.9248244052556,23241.3702737862,0.0,1.0
2003-11-28,14.29,14.35,14.15,14.35,29600,13.8956522870882,13.953996523423,13.7595157356401,13.953996523423,30440.0247833659,0.0,1.0
2003-12-01,14.55,14.55,14.21,14.25,84500,14.1484773112059,14.1484773112059,13.817859971975,13.8567561295316,86898.0437227849,0.0,1.0
2003-12-02,15.21,15.25,14.48,14.55,196800,14.7902639108895,14.8291600684461,14.0804090354819,14.1484773112059,202385.029640758,0.0,1.0
2003-12-03,14.92,15.16,14.79,14.92,211700,14.5082667686043,14.7416437139438,14.3818542565454,14.5082667686043,217707.879954006,0.0,1.0
2003-12-04,14.88,14.91,14.6,14.75,60800,14.4693706110477,14.4985427292152,14.1970975081517,14.3429580989888,62525.4563117789,0.0,1.0
2003-12-05,14.5,14.9,14.5,14.9,36300,14.0998571142602,14.488818689826,14.0998571142602,14.488818689826,37330.1655282495,0.0,1.0
2003-12-08,14.65,14.75,14.54,14.73,116900,14.2457177050974,14.3429580989888,14.1387532718168,14.3235100202105,120217.530309982,0.0,1.0
2003-12-09,14.58,14.75,14.5,14.7,59600,14.1776494293734,14.3429580989888,14.0998571142602,14.2943379020431,61291.4012529935,0.0,1.0
2003-12-10,13.86,14.59,13.65,14.59,115200,13.4775185933549,14.1873734687625,13.2733137661829,14.1873734687625,118469.285643371,0.0,1.0
2003-12-11,14.4,14.46,13.85,13.86,94700,14.0026167203688,14.0609609567036,13.4677945539658,13.4775185933549,97387.5117224578,0.0,1.0
2003-12-12,14.5,14.69,14.37,14.5,35200,14.0998571142602,14.284613862654,13.9734446022013,14.0998571142602,36198.9483910299,0.0,1.0
2003-12-15,13.51,14.6,13.41,14.6,84500,13.1371772147349,14.1970975081517,13.0399368208434,14.1970975081517,86898.0437227844,0.0,1.0
2003-12-16,13.92,14.05,13.57,13.75,73100,13.5358628296898,13.6622753417487,13.1955214510697,13.3705541600743,75174.5206643261,0.0,1.0
2003-12-17,13.61,14.4,13.47,13.96,54700,13.2344176086263,14.0026167203688,13.0982810571783,13.5747589872464,56252.3430962878,0.0,1.0
2003-12-18,13.96,14.15,13.6,13.6,87100,13.5747589872464,13.7595157356401,13.2246935692372,13.2246935692372,89571.8296834856,0.0,1.0
2003-12-19,13.9,14.25,13.8,14.24,37400,13.5164147509115,13.8567561295316,13.4191743570201,13.8470320901424,38461.3826654692,0.0,1.0
2003-12-22,14.07,14.25,13.8,13.8,34300,13.681723420527,13.8567561295316,13.4191743570201,13.4191743570201,35273.4070969409,0.0,1.0
2003-12-23,14.9,15.2,13.9,13.94,133700,14.488818689826,14.7805398715004,13.5164147509115,13.5553109084681,137494.301132974,0.0,1.0
2003-12-24,14.35,14.75,13.9,14.74,48700,13.953996523423,14.3429580989888,13.5164147509115,14.3332340595997,50082.0678023624,0.0,1.0
2003-12-26,14.3,14.63,14.2,14.32,46400,13.9053763264773,14.2262696263191,13.8081359325859,13.9248244052556,47716.7956063575,0.0,1.0
2003-12-29,14.8,14.95,14.16,14.49,45400,14.3915782959346,14.5374388867717,13.7692397750293,14.0901330748711,46688.4163907031,0.0,1.0
2003-12-30,14.94,15.0,14.63,14.75,33600,14.5277148473826,14.5860590837175,14.2262696263191,14.3429580989888,34553.541645983,0.0,1.0
2003-12-31,14.92,15.44,14.78,14.95,83600,14.5082667686043,15.0139168168398,14.3721302171563,14.5374388867717,85972.5024286958,0.0,1.0
2004-01-02,14.31,15.14,14.05,14.99,90800,13.9151003658665,14.7221956351655,13.6622753417487,14.5763350443283,93376.8327814062,0.0,1.0
2004-01-05,14.79,14.95,14.31,14.31,75200,14.3818542565454,14.5374388867717,13.9151003658665,13.9151003658665,77334.1170172001,0.0,1.0
2004-01-06,14.74,14.8,14.5,14.7,99600,14.3332340595997,14.3915782959346,14.0998571142602,14.2943379020431,102426.569879164,0.0,1.0
2004-01-07,14.45,14.79,14.3,14.59,63600,14.0512369173145,14.3818542565454,13.9053763264773,14.1873734687625,65404.9181156106,0.0,1.0
2004-01-08,14.45,14.68,14.34,14.39,54300,14.0512369173145,14.2748898232648,13.9442724840339,13.9928926809796,55840.9914100261,0.0,1.0
2004-01-09,14.05,14.35,14.0,14.16,171700,13.6622753417487,13.953996523423,13.613655144803,13.7692397750293,176572.711327836,0.0,1.0
2004-01-12,13.9,14.25,13.9,14.0,85000,13.5164147509115,13.8567561295316,13.5164147509115,13.613655144803,87412.2333306119,0.0,1.0
2004-01-13,14.0,14.0,13.23,13.95,335300,13.613655144803,13.613655144803,12.8649041118388,13.5650349478572,344815.551008871,0.0,1.0
2004-01-14,13.56,14.0,13.53,13.99,172700,13.1857974116806,13.613655144803,13.1566252935132,13.6039311054138,177601.09054349,0.0,1.0
2004-01-15,12.61,13.57,12.6,13.51,291300,12.2620136697118,13.1955214510697,12.2522896303227,13.1371772147349,299566.865520085,0.0,1.0
2004-01-16,12.8,12.94,12.57,12.65,115200,12.4467704181056,12.5829069695536,12.2231175121552,12.3009098272684,118469.28564337,0.0,1.0
2004-01-20,13.1,13.14,12.75,12.75,90900,12.7384915997799,12.7773877573365,12.3981502211598,12.3981502211598,93479.670702972,0.0,1.0
2004-01-21,13.31,13.49,12.95,13.0,80100,12.942696426952,13.1177291359566,12.5926310089427,12.6412512058885,82373.1751739057,0.0,1.0
2004-01-22,13.5,13.75,13.35,13.44,101800,13.1274531753457,13.3705541600743,12.9815925845085,13.0691089390108,104689.004153603,0.0,1.0
2004-01-23,13.8,13.93,13.48,13.5,59700,13.4191743570201,13.545586869079,13.1080050965674,13.1274531753457,61394.2391745589,0.0,1.0
2004-01-26,13.94,13.95,13.59,13.59,46100,13.5553109084681,13.5650349478572,13.214969529848,13.214969529848,47408.2818416612,0.0,1.0
2004-01-27,13.57,13.93,13.5,13.93,116000,13.1955214510697,13.545586869079,13.1274531753457,13.545586869079,119291.989015894,0.0,1.0
2004-01-28,13.08,13.6,12.9,13.45,121000,12.7190435210016,13.2246935692372,12.544010811997,13.0788329784,124433.885094165,0.0,1.0
2004-01-29,13.24,13.27,12.9,12.9,35900,12.8746281512279,12.9038002693954,12.544010811997,12.544010811997,36918.8138419879,0.0,1.0
2004-01-30,13.05,13.2,12.8,12.98,37600,12.6898714028342,12.8357319936714,12.4467704181056,12.6218031271102,38667.0585086,0.0,1.0
2004-02-02,12.84,13.4,12.72,13.18,98600,12.4856665756621,13.0302127814543,12.3689781029924,12.8162839148931,101398.19066351,0.0,1.0
2004-02-03,13.06,13.24,12.71,12.71,58000,12.6995954422233,12.8746281512279,12.3592540636033,12.3592540636033,59645.994507947,0.0,1.0
2004-02-04,12.75,13.05,12.7,13.05,56700,12.3981502211598,12.6898714028342,12.3495300242141,12.6898714028342,58309.1015275965,0.0,1.0
2004-02-05,12.49,12.98,12.25,12.75,485700,12.1453251970421,12.6218031271102,11.9119482517026,12.3981502211598,499483.785043271,0.0,1.0
2004-02-06,12.2,12.65,11.96,12.65,184400,11.8633280547569,12.3009098272684,11.6299511094174,12.3009098272684,189633.127366644,0.0,1.0
2004-02-09,11.99,12.25,11.89,12.0,276500,11.6591232275848,11.9119482517026,11.5618828336934,11.668847266974,284346.853128402,0.0,1.0
2004-02-10,12.08,12.15,11.44,12.0,291600,11.7466395820871,11.8147078578111,11.1243010611819,11.668847266974,299875.379284782,0.0,1.0
2004-02-11,12.85,12.88,11.92,12.11,99900,12.4953906150513,12.5245627332187,11.5910549518608,11.7758117002546,102735.08364386,0.0,1.0
2004-02-12,13.03,13.67,12.89,13.03,79700,12.6704233240559,13.2927618449612,12.5342867726079,12.6704233240559,81961.8234876442,0.0,1.0
2004-02-13,12.85,13.3,12.64,13.3,41700,12.4953906150513,12.9329723875628,12.2911857878793,12.9329723875628,42883.4132927825,0.0,1.0
2004-02-17,13.31,13.37,12.7,12.82,64700,12.942696426952,13.0010406632868,12.3495300242141,12.4662184968839,66536.1352528302,0.0,1.0
2004-02-18,13.55,14.11,13.15,13.2,77400,13.1760733722914,13.7206195780836,12.7871117967256,12.8357319936714,79596.5512916397,0.0,1.0
2004-02-19,13.26,13.61,13.25,13.51,51000,12.8940762300062,13.2344176086263,12.8843521906171,13.1371772147349,52447.3399983672,0.0,1.0
2004-02-20,13.6,13.75,13.25,13.26,89500,13.2246935692372,13.3705541600743,12.8843521906171,12.8940762300062,92039.9398010557,0.0,1.0
2004-02-23,14.03,14.25,13.57,13.75,186200,13.6428272629704,13.8567561295316,13.1955214510697,13.3705541600743,191484.209954822,0.0,1.0
2004-02-24,14.2,14.2,13.75,14.08,155800,13.8081359325859,13.8081359325859,13.3705541600743,13.6914474599161,160221.481798933,0.0,1.0
2004-02-25,14.59,14.95,14.05,14.06,157000,14.1873734687625,14.5374388867717,13.6622753417487,13.6719993811378,161455.536857718,0.0,1.0
2004-02-26,15.32,15.5,14.45,14.45,235400,14.8972283441701,15.0722610531747,14.0512369173145,14.0512369173145,242080.467365012,0.0,1.0
2004-02-27,14.58,14.75,13.83,14.75,342100,14.1776494293734,14.3429580989888,13.4483464751875,14.3429580989888,351808.52967532,0.0,1.0
2004-03-01,14.31,14.65,14.25,14.38,110100,13.9151003658665,14.2457177050974,13.8567561295316,13.9831686415905,113224.551643533,0.0,1.0
2004-03-02,13.9,14.43,13.78,14.28,120500,13.5164147509115,14.0317888385362,13.3997262782418,13.885928247699,123919.695486338,0.0,1.0
2004-03-03,13.69,14.19,13.44,14.14,94300,13.3122099237395,13.7984118931967,13.0691089390108,13.749791696251,96976.1600361961,0.0,1.0
2004-03-04,13.8,13.8,13.4,13.8,60800,13.4191743570201,13.4191743570201,13.0302127814543,13.4191743570201,62525.4563117786,0.0,1.0
2004-03-05,14.39,14.5,13.4,13.4,119900,13.9928926809796,14.0998571142602,13.0302127814543,13.0302127814543,123302.667956945,0.0,1.0
2004-03-08,14.24,14.72,14.07,14.29,73700,13.8470320901424,14.3137859808214,13.681723420527,13.8956522870882,75791.5481937189,0.0,1.0
2004-03-09,13.6,14.23,13.3,14.23,118100,13.2246935692372,13.8373080507533,12.9329723875628,13.8373080507533,121451.585368767,0.0,1.0
2004-03-10,13.8,14.0,13.37,13.66,117800,13.4191743570201,13.613655144803,13.0010406632868,13.283037805572,121143.071604071,0.0,1.0
2004-03-11,13.6,14.0,13.55,14.0,69500,13.2246935692372,13.613655144803,13.1760733722914,13.613655144803,71472.3554879706,0.0,1.0
2004-03-12,13.18,13.95,13.09,13.93,101500,12.8162839148931,13.5650349478572,12.7287675603908,13.545586869079,104380.490388907,0.0,1.0
2004-03-15,12.59,13.35,12.52,13.34,110200,12.2425655909335,12.9815925845085,12.1744973152095,12.9718685451194,113327.389565099,0.0,1.0
2004-03-16,12.86,13.5,12.77,13.5,135900,12.5051146544404,13.1274531753457,12.4175982999381,13.1274531753457,139756.735407414,0.0,1.0
2004-03-17,13.1,13.55,12.9,13.22,114200,12.7384915997799,13.1760733722914,12.544010811997,12.8551800724497,117440.906427716,0.0,1.0
2004-03-18,12.93,13.19,12.76,13.19,114300,12.5731829301645,12.8260079542822,12.407874260549,12.8260079542822,117543.744349281,0.0,1.0
2004-03-19,12.75,13.12,12.65,13.12,63100,12.3981502211598,12.7579396785582,12.3009098272684,12.7579396785582,64890.7285077838,0.0,1.0
2004-03-22,12.89,12.89,12.7,12.7,66100,12.5342867726079,12.5342867726079,12.3495300242141,12.3495300242141,67975.8661547462,0.0,1.0
2004-03-23,12.97,13.2,12.7,12.7,67100,12.612079087721,12.8357319936714,12.3495300242141,12.3495300242141,69004.2453704008,0.0,1.0
2004-03-24,12.99,13.11,12.79,12.81,81400,12.6315271664993,12.7482156391691,12.4370463787164,12.4564944574947,83710.0681542566,0.0,1.0
2004-03-25,12.77,13.09,12.51,12.9,82200,12.4175982999381,12.7287675603908,12.1647732758204,12.544010811997,84532.7715267801,0.0,1.0
2004-03-26,12.56,12.79,12.4,12.55,87000,12.2133934727661,12.4370463787164,12.0578088425398,12.2036694333769,89468.9917619202,0.0,1.0
2004-03-29,12.95,12.96,12.5,12.55,44000,12.5926310089427,12.6023550483319,12.1550492364312,12.2036694333769,45248.6854887874,0.0,1.0
2004-03-30,13.09,13.09,12.82,12.82,24700,12.7287675603908,12.7287675603908,12.4662184968839,12.4662184968839,25400.9666266601,0.0,1.0
2004-03-31,13.07,13.55,13.03,13.2,124100,12.7093194816125,13.1760733722914,12.6704233240559,12.8357319936714,127621.860662693,0.0,1.0
2004-04-01,13.0,13.35,12.81,13.35,91100,12.6412512058885,12.9815925845085,12.4564944574947,12.9815925845085,93685.3465461025,0.0,1.0
2004-04-02,13.66,13.67,12.86,12.86,95100,13.283037805572,13.2927618449612,12.5051146544404,12.5051146544404,97798.86340872,0.0,1.0
2004-04-05,13.88,13.9,13.35,13.75,103800,13.4969666721332,13.5164147509115,12.9815925845085,13.3705541600743,106745.762584912,0.0,1.0
2004-04-06,14.65,14.72,13.57,13.75,67500,14.2457177050974,14.3137859808214,13.1955214510697,13.3705541600743,69415.5970566622,0.0,1.0
2004-04-07,14.6,14.69,14.47,14.5,119400,14.1970975081517,14.284613862654,14.0706849960928,14.0998571142602,122788.478349118,0.0,1.0
2004-04-08,14.29,14.88,14.23,14.75,49600,13.8956522870882,14.4693706110477,13.8373080507533,14.3429580989888,51007.609096451,0.0,1.0
2004-04-12,14.61,14.89,14.22,14.37,49700,14.2068215475408,14.4790946504369,13.8275840113642,13.9734446022013,51110.4470180166,0.0,1.0
2004-04-13,13.78,14.75,13.61,14.42,125600,13.3997262782418,14.3429580989888,13.2344176086263,14.0220647991471,129164.429486174,0.0,1.0
2004-04-14,13.82,14.07,13.45,13.61,99500,13.4386224357984,13.681723420527,13.0788329784,13.2344176086263,102323.731957598,0.0,1.0
2004-04-15,13.57,14.14,13.54,13.82,55500,13.1955214510697,13.749791696251,13.1663493329023,13.4386224357984,57075.0464688113,0.0,1.0
2004-04-16,14.07,14.2,13.67,13.75,47900,13.681723420527,13.8081359325859,13.2927618449612,13.3705541600743,49259.3644298388,0.0,1.0
2004-04-19,14.13,14.23,13.8,14.0,22000,13.7400676568619,13.8373080507533,13.4191743570201,13.613655144803,22624.3427443936,0.0,1.0
2004-04-20,14.03,14.23,13.79,14.23,31600,13.6428272629704,13.8373080507533,13.4094503176309,13.8373080507533,32496.7832146745,0.0,1.0
2004-04-21,13.72,13.96,13.7,13.96,24400,13.3413820419069,13.5747589872464,13.3219339631286,13.5747589872464,25092.4528619639,0.0,1.0
2004-04-22,14.25,14.25,13.22,13.89,41200,13.8567561295316,13.8567561295316,12.8551800724497,13.5066907115224,42369.2236849553,0.0,1.0
2004-04-23,14.24,14.34,14.0,14.03,29300,13.8470320901424,13.9442724840339,13.613655144803,13.6428272629704,30131.5110186698,0.0,1.0
2004-04-26,13.85,14.48,13.81,13.9,58600,13.4677945539658,14.0804090354819,13.4288983964092,13.5164147509115,60263.0220373394,0.0,1.0
2004-04-27,14.06,14.13,13.75,13.91,63900,13.6719993811378,13.7400676568619,13.3705541600743,13.5261387903007,65713.4318803071,0.0,1.0
2004-04-28,14.0,14.25,13.86,13.86,54200,13.613655144803,13.8567561295316,13.4775185933549,13.4775185933549,55738.1534884605,0.0,1.0
2004-04-29,13.89,14.24,13.89,13.95,29800,13.5066907115224,13.8470320901424,13.5066907115224,13.5650349478572,30645.7006264968,0.0,1.0
2004-04-30,13.21,14.0,13.21,13.89,41900,12.8454560330605,13.613655144803,12.8454560330605,13.5066907115224,43089.0891359134,0.0,1.0
2004-05-03,14.19,14.24,13.24,13.24,50400,13.7984118931967,13.8470320901424,12.8746281512279,12.8746281512279,51830.3124689746,0.0,1.0
2004-05-04,14.15,14.22,13.5,14.19,48800,13.7595157356401,13.8275840113642,13.1274531753457,13.7984118931967,50184.9057239278,0.0,1.0
2004-05-05,14.31,14.45,14.01,14.2,27400,13.9151003658665,14.0512369173145,13.6233791841921,13.8081359325859,28177.5905089265,0.0,1.0
2004-05-06,14.1,14.3,13.82,14.22,57800,13.7108955386944,13.9053763264773,13.4386224357984,13.8275840113642,59440.3186648161,0.0,1.0
2004-05-07,13.71,14.15,13.56,14.15,59500,13.3316580025178,13.7595157356401,13.1857974116806,13.7595157356401,61188.5633314281,0.0,1.0
2004-05-10,13.05,13.66,12.75,13.65,80400,12.6898714028342,13.283037805572,12.3981502211598,13.2733137661829,82681.6889386021,0.0,1.0
2004-05-11,13.5,13.5,12.99,13.01,70400,13.1274531753457,13.1274531753457,12.6315271664993,12.6509752452776,72397.8967820597,0.0,1.0
2004-05-12,13.7,13.7,13.2,13.55,31900,13.3219339631286,13.3219339631286,12.8357319936714,13.1760733722914,32805.2969793708,0.0,1.0
2004-05-13,13.7,13.7,13.45,13.54,47100,13.3219339631286,13.3219339631286,13.0788329784,13.1663493329023,48436.6610573155,0.0,1.0
2004-05-14,13.66,14.12,13.4,13.4,59200,13.283037805572,13.7303436174727,13.0302127814543,13.0302127814543,60880.0495667321,0.0,1.0
2004-05-17,13.56,13.8,13.25,13.6,48300,13.1857974116806,13.4191743570201,12.8843521906171,13.2246935692372,49670.7161161005,0.0,1.0
2004-05-18,13.82,13.83,13.5,13.55,14200,13.4386224357984,13.4483464751875,13.1274531753457,13.1760733722914,14602.9848622904,0.0,1.0
2004-05-19,13.93,14.25,13.72,13.83,56700,13.545586869079,13.8567561295316,13.3413820419069,13.4483464751875,58309.1015275961,0.0,1.0
2004-05-20,13.64,13.92,13.53,13.69,36900,13.2635897267937,13.5358628296898,13.1566252935132,13.3122099237395,37947.1930576422,0.0,1.0
2004-05-21,13.33,13.78,13.25,13.72,188900,12.9621445057303,13.3997262782418,12.8843521906171,13.3413820419069,194260.833837088,0.0,1.0
2004-05-24,13.22,13.58,13.02,13.25,141900,12.8551800724497,13.2052454904589,12.6606992846668,12.8843521906171,145927.010701338,0.0,1.0
2004-05-25,13.78,13.87,13.17,13.32,101600,13.3997262782418,13.4872426327441,12.8065598755039,12.9524204663411,104483.328310472,0.0,1.0
2004-05-26,13.89,13.9,13.4,13.5,43000,13.5066907115224,13.5164147509115,13.0302127814543,13.1274531753457,44220.3062731329,0.0,1.0
2004-05-27,13.57,13.88,13.55,13.74,48100,13.1955214510697,13.4969666721332,13.1760733722914,13.3608301206852,49465.0402729698,0.0,1.0
2004-05-28,13.5,13.74,13.42,13.55,38700,13.1274531753457,13.3608301206852,13.0496608602326,13.1760733722914,39798.2756458198,0.0,1.0
2004-06-01,13.92,14.0,13.46,13.57,34900,13.5358628296898,13.613655144803,13.0885570177891,13.1955214510697,35890.4346263335,0.0,1.0
2004-06-02,14.21,14.25,13.79,14.0,71600,13.817859971975,13.8567561295316,13.4094503176309,13.613655144803,73631.9518408448,0.0,1.0
2004-06-03,14.26,14.36,13.92,14.05,35900,13.8664801689207,13.9637205628122,13.5358628296898,13.6622753417487,36918.8138419879,0.0,1.0
2004-06-04,14.28,14.5,14.2,14.38,26900,13.885928247699,14.0998571142602,13.8081359325859,13.9831686415905,27663.4009010995,0.0,1.0
2004-06-07,14.51,14.51,14.16,14.3,48000,14.1095811536494,14.1095811536494,13.7692397750293,13.9053763264773,49362.2023514041,0.0,1.0
2004-06-08,14.78,15.21,14.33,14.51,98100,14.3721302171563,14.7902639108895,13.9345484446448,14.1095811536494,100884.001055682,0.0,1.0
2004-06-09,14.68,14.93,14.52,14.76,19700,14.2748898232648,14.5179908079934,14.1193051930385,14.352682138378,20259.0705483889,0.0,1.0
2004-06-10,14.5,14.83,14.45,14.65,51600,14.0998571142602,14.420750414102,14.0512369173145,14.2457177050974,53064.3675277597,0.0,1.0
2004-06-14,14.44,14.5,14.36,14.4,37700,14.0415128779253,14.0998571142602,13.9637205628122,14.0026167203688,38769.8964301656,0.0,1.0
2004-06-15,14.75,15.0,14.51,14.63,33900,14.3429580989888,14.5860590837175,14.1095811536494,14.2262696263191,34862.0554106794,0.0,1.0
2004-06-16,15.08,15.2,14.76,15.2,44500,14.6638513988306,14.7805398715004,14.352682138378,14.7805398715004,45762.8750966145,0.0,1.0
2004-06-17,15.13,15.38,14.87,15.13,63300,14.7124715957763,14.955572580505,14.4596465716586,14.7124715957763,65096.4043509146,0.0,1.0
2004-06-18,15.18,15.25,14.72,14.9,69400,14.7610917927221,14.8291600684461,14.3137859808214,14.488818689826,71369.5175664052,0.0,1.0
2004-06-21,15.07,15.4,14.9,15.33,19000,14.6541273594415,14.9750206592833,14.488818689826,14.9069523835592,19539.2050974308,0.0,1.0
2004-06-22,15.22,15.25,14.91,14.96,28200,14.7999879502787,14.8291600684461,14.4985427292152,14.5471629261609,29000.2938814499,0.0,1.0
2004-06-23,15.78,15.9,15.01,15.02,69800,15.3445341560708,15.4612226287405,14.5957831231066,14.6055071624958,71780.8692526669,0.0,1.0
2004-06-24,15.92,16.0,15.61,15.98,50800,15.4806707075188,15.558463022632,15.1792254864553,15.5390149438537,52241.6641552362,0.0,1.0
2004-06-25,15.9,15.92,15.15,15.9,117500,15.4612226287405,15.4806707075188,14.7319196745546,15.4612226287405,120834.557839375,0.0,1.0
2004-06-28,15.77,15.9,15.31,15.4,47500,15.3348101166816,15.4612226287405,14.887504304781,14.9750206592833,48848.0127435772,0.0,1.0
2004-06-29,15.87,16.19,15.74,15.79,117900,15.4320505105731,15.7432197710257,15.3056379985142,15.3542581954599,121245.909525637,0.0,1.0
2004-06-30,15.21,15.97,15.2,15.97,62900,14.7902639108895,15.5292909044645,14.7805398715004,15.5292909044645,64685.0526646527,0.0,1.0
2004-07-01,15.36,15.53,15.02,15.44,43100,14.9361245017267,15.1014331713421,14.6055071624958,15.0139168168398,44323.1441946984,0.0,1.0
2004-07-02,15.56,15.63,15.01,15.5,65300,15.1306052895096,15.1986735652336,14.5957831231066,15.0722610531747,67153.1627822228,0.0,1.0
2004-07-06,14.94,15.75,14.91,15.75,107200,14.5277148473826,15.3153620379033,14.4985427292152,15.3153620379033,110242.251918136,0.0,1.0
2004-07-07,14.8,15.22,14.62,15.13,76400,14.3915782959346,14.7999879502787,14.21654558693,14.7124715957763,78568.172075985,0.0,1.0
2004-07-08,14.44,14.9,14.27,14.76,165500,14.0415128779253,14.488818689826,13.8762042083099,14.352682138378,170196.76019078,0.0,1.0
2004-07-09,14.3,14.57,14.23,14.51,101100,13.9053763264773,14.1679253899842,13.8373080507533,14.1095811536494,103969.138702645,0.0,1.0
2004-07-12,14.16,14.34,14.05,14.22,143100,13.7692397750293,13.9442724840339,13.6622753417487,13.8275840113642,147161.065760124,0.0,1.0
2004-07-13,13.97,14.4,13.95,14.24,107400,13.5844830266355,14.0026167203688,13.5650349478572,13.8470320901424,110447.927761267,0.0,1.0
2004-07-14,14.08,14.2,13.9,13.95,71800,13.6914474599161,13.8081359325859,13.5164147509115,13.5650349478572,73837.6276839757,0.0,1.0
2004-07-15,14.0,14.18,13.91,13.91,72800,13.613655144803,13.7886878538076,13.5261387903007,13.5261387903007,74866.0068996297,0.0,1.0
2004-07-16,13.91,14.3,13.85,14.02,78100,13.5261387903007,13.9053763264773,13.4677945539658,13.6331032235813,80316.4167425971,0.0,1.0
2004-07-19,14.19,14.2,13.81,13.81,18000,13.7984118931967,13.8081359325859,13.4288983964092,13.4288983964092,18510.8258817766,0.0,1.0
2004-07-20,14.23,14.29,13.81,14.16,33300,13.8373080507533,13.8956522870882,13.4288983964092,13.7692397750293,34245.0278812867,0.0,1.0
2004-07-21,14.0,14.31,13.95,14.31,35800,13.613655144803,13.9151003658665,13.5650349478572,13.9151003658665,36815.9759204223,0.0,1.0
2004-07-22,13.89,14.1,13.82,14.02,63700,13.5066907115224,13.7108955386944,13.4386224357984,13.6331032235813,65507.756037176,0.0,1.0
2004-07-23,13.9,14.11,13.81,13.94,28000,13.5164147509115,13.7206195780836,13.4288983964092,13.5553109084681,28794.6180383192,0.0,1.0
2004-07-26,13.25,14.0,13.1,13.86,164600,12.8843521906171,13.613655144803,12.7384915997799,13.4775185933549,169271.21889669,0.0,1.0
2004-07-27,13.9,13.9,13.24,13.3,47700,13.5164147509115,13.5164147509115,12.8746281512279,12.9329723875628,49053.6885867081,0.0,1.0
2004-07-28,15.39,15.92,14.11,14.12,244400,14.9652966198941,15.4806707075188,13.7206195780836,13.7303436174727,251335.8803059,0.0,1.0
2004-07-29,15.41,16.38,15.1,15.55,136700,14.9847446986724,15.9279765194195,14.6832994776089,15.1208812501204,140579.438779937,0.0,1.0
2004-07-30,15.03,15.51,14.95,15.5,55000,14.6152312018849,15.0819850925639,14.5374388867717,15.0722610531747,56560.8568609841,0.0,1.0
2004-08-02,15.01,15.45,14.94,14.97,79500,14.5957831231066,15.023640856229,14.5277148473826,14.55688696555,81756.1476445134,0.0,1.0
2004-08-03,14.95,15.38,14.72,14.76,82100,14.5374388867717,14.955572580505,14.3137859808214,14.352682138378,84429.9336052146,0.0,1.0
2004-08-04,14.98,15.1,14.87,14.93,60100,14.5666110049392,14.6832994776089,14.4596465716586,14.5179908079934,61805.5908608207,0.0,1.0
2004-08-05,14.71,15.21,14.7,14.98,32100,14.3040619414323,14.7902639108895,14.2943379020431,14.5666110049392,33010.9728225015,0.0,1.0
2004-08-06,14.73,14.94,14.56,14.89,51600,14.3235100202105,14.5277148473826,14.1582013505951,14.4790946504369,53064.3675277598,0.0,1.0
2004-08-09,14.54,15.0,14.54,14.89,24700,14.1387532718168,14.5860590837175,14.1387532718168,14.4790946504369,25400.9666266601,0.0,1.0
2004-08-10,14.76,14.9,14.5,14.8,36800,14.352682138378,14.488818689826,14.0998571142602,14.3915782959346,37844.3551360766,0.0,1.0
2004-08-11,14.51,14.93,14.51,14.93,18700,14.1095811536494,14.5179908079934,14.1095811536494,14.5179908079934,19230.6913327345,0.0,1.0
2004-08-12,14.51,14.86,14.38,14.51,19000,14.1095811536494,14.4499225322694,13.9831686415905,14.1095811536494,19539.2050974308,0.0,1.0
2004-08-13,14.38,14.81,14.23,14.45,21300,13.9831686415905,14.4013023353237,13.8373080507533,14.0512369173145,21904.4772934356,0.0,1.0
2004-08-16,15.0,15.35,14.2,14.2,20000,14.5860590837175,14.9264004623375,13.8081359325859,13.8081359325859,20567.5843130851,0.0,1.0
2004-08-17,15.2,15.24,14.81,15.0,16100,14.7805398715004,14.8194360290569,14.4013023353237,14.5860590837175,16556.9053720335,0.0,1.0
2004-08-18,15.2,15.2,14.75,14.99,17700,14.7805398715004,14.7805398715004,14.3429580989888,14.5763350443283,18202.3121170803,0.0,1.0
2004-08-19,14.82,15.45,14.8,14.92,89200,14.4110263747129,15.023640856229,14.3915782959346,14.5082667686043,91731.4260363593,0.0,1.0
2004-08-20,14.96,15.14,14.85,15.01,26500,14.5471629261609,14.7221956351655,14.4401984928803,14.5957831231066,27252.0492148378,0.0,1.0
2004-08-23,14.8,15.5,14.8,14.93,20700,14.3915782959346,15.0722610531747,14.3915782959346,14.5179908079934,21287.449764043,0.0,1.0
2004-08-24,14.91,15.16,14.81,14.88,15100,14.4985427292152,14.7416437139438,14.4013023353237,14.4693706110477,15528.5261563792,0.0,1.0
2004-08-25,14.98,15.18,14.8,14.8,40600,14.5666110049392,14.7610917927221,14.3915782959346,14.3915782959346,41752.1961555627,0.0,1.0
2004-08-26,14.57,15.2,14.57,15.17,45800,14.1679253899842,14.7805398715004,14.1679253899842,14.7513677533329,47099.768076965,0.0,1.0
2004-08-27,15.05,15.05,14.5,14.9,20800,14.6346792806632,14.6346792806632,14.0998571142602,14.488818689826,21390.2876856085,0.0,1.0
2004-08-30,14.8,14.91,14.3,14.7,44700,14.3915782959346,14.4985427292152,13.9053763264773,14.2943379020431,45968.5509397451,0.0,1.0
2004-08-31,14.68,14.95,14.35,14.6,31800,14.2748898232648,14.5374388867717,13.953996523423,14.1970975081517,32702.4590578054,0.0,1.0
2004-09-01,15.0,15.59,14.4,14.4,47100,14.5860590837175,15.159777407677,14.0026167203688,14.0026167203688,48436.6610573153,0.0,1.0
2004-09-02,15.25,15.39,14.55,14.55,20600,14.8291600684461,14.9652966198941,14.1484773112059,14.1484773112059,21184.6118424777,0.0,1.0
2004-09-03,14.78,15.25,14.76,15.25,11900,14.3721302171563,14.8291600684461,14.352682138378,14.8291600684461,12237.7126662856,0.0,1.0
2004-09-07,15.02,15.28,14.65,14.75,20200,14.6055071624958,14.8583321866135,14.2457177050974,14.3429580989888,20773.2601562159,0.0,1.0
2004-09-08,14.88,15.45,14.71,14.71,20500,14.4693706110477,15.023640856229,14.3040619414323,14.3040619414323,21081.7739209123,0.0,1.0
2004-09-09,14.88,15.1,14.75,14.77,17500,14.4693706110477,14.6832994776089,14.3429580989888,14.3624061777671,17996.6362739495,0.0,1.0
2004-09-10,14.93,15.18,14.76,14.76,14800,14.5179908079934,14.7610917927221,14.352682138378,14.352682138378,15220.012391683,0.0,1.0
2004-09-13,15.09,15.47,14.97,15.18,53600,14.6735754382198,15.0430889350073,14.55688696555,14.7610917927221,55121.125959068,0.0,1.0
2004-09-14,15.44,15.49,14.9,15.4,10500,15.0139168168398,15.0625370137856,14.488818689826,14.9750206592833,10797.9817643697,0.0,1.0
2004-09-15,15.36,15.49,15.1,15.1,16100,14.9361245017267,15.0625370137856,14.6832994776089,14.6832994776089,16556.9053720335,0.0,1.0
2004-09-16,15.5,15.5,15.11,15.11,11300,15.0722610531747,15.0722610531747,14.6930235169981,14.6930235169981,11620.6851368931,0.0,1.0
2004-09-17,15.21,15.8,15.01,15.5,30800,14.7902639108895,15.3639822348491,14.5957831231066,15.0722610531747,31674.0798421511,0.0,1.0
2004-09-20,15.05,15.54,15.05,15.275,12900,14.6346792806632,15.1111572107313,14.6346792806632,14.853470166919,13266.0918819399,0.0,1.0
2004-09-21,15.8,15.8,15.01,15.32,16800,15.3639822348491,15.3639822348491,14.5957831231066,14.8972283441701,17276.7708229915,0.0,1.0
2004-09-22,15.83,15.83,15.2,15.4,34100,15.3931543530165,15.3931543530165,14.7805398715004,14.9750206592833,35067.7312538101,0.0,1.0
2004-09-23,15.65,15.85,15.5,15.51,15500,15.2181216440119,15.4126024317948,15.0722610531747,15.0819850925639,15939.877842641,0.0,1.0
2004-09-24,15.65,15.97,15.6,15.65,68000,15.2181216440119,15.5292909044645,15.1695014470662,15.2181216440119,69929.7866644893,0.0,1.0
2004-09-27,15.65,15.71,15.45,15.65,18400,15.2181216440119,15.2764658803468,15.023640856229,15.2181216440119,18922.1775680383,0.0,1.0
2004-09-28,15.8,15.8,15.54,15.64,10200,15.3639822348491,15.3639822348491,15.1111572107313,15.2083976046227,10489.4679996734,0.0,1.0
2004-09-29,15.88,15.88,15.75,15.81,10800,15.4417745499622,15.4417745499622,15.3153620379033,15.3737062742382,11106.495529066,0.0,1.0
2004-09-30,15.87,15.94,15.55,15.94,25300,15.4320505105731,15.5001187862971,15.1208812501204,15.5001187862971,26017.9941560526,0.0,1.0
2004-10-01,16.25,16.25,15.65,15.65,44700,15.8015640073606,15.8015640073606,15.2181216440119,15.2181216440119,45968.5509397452,0.0,1.0
2004-10-04,16.43,16.6,16.0,16.0,30600,15.9765967163652,16.1419053859807,15.558463022632,15.558463022632,31468.4039990202,0.0,1.0
2004-10-05,16.23,16.42,15.99,16.1,61100,15.7821159285823,15.9668726769761,15.5487389832428,15.6557034165234,62833.970076475,0.0,1.0
2004-10-06,15.6,16.4,15.6,16.1,230400,15.1695014470662,15.9474245981978,15.1695014470662,15.6557034165234,236938.57128674,0.0,1.0
2004-10-07,15.78,16.01,15.67,15.92,38400,15.3445341560708,15.5681870620211,15.2375697227902,15.4806707075188,39489.7618811233,0.0,1.0
2004-10-08,16.67,16.77,15.73,15.73,68500,16.2099736617047,16.3072140555961,15.295913959125,15.295913959125,70443.9762723164,0.0,1.0
2004-10-11,16.7,16.85,16.55,16.8,25000,16.2391457798721,16.3850063707093,16.0932851890349,16.3363861737636,25709.4803913564,0.0,1.0
2004-10-12,17.15,17.6,16.7,16.7,78600,16.6767275523836,17.1143093248952,16.2391457798721,16.2391457798721,80830.6063504247,0.0,1.0
2004-10-13,17.2,17.49,17.0,17.49,95500,16.7253477493294,17.0073448916146,16.5308669615465,17.0073448916146,98210.2150949812,0.0,1.0
2004-10-14,16.79,17.45,16.4,17.45,34300,16.3266621343744,16.968448734058,15.9474245981978,16.968448734058,35273.407096941,0.0,1.0
2004-10-15,17.0,17.06,16.51,16.86,25300,16.5308669615465,16.5892111978813,16.0543890314784,16.3947304100984,26017.9941560526,0.0,1.0
2004-10-18,16.89,17.25,16.75,17.25,32100,16.4239025282659,16.7739679462751,16.2877659768178,16.7739679462751,33010.9728225015,0.0,1.0
2004-10-19,16.8,17.25,16.8,17.24,18200,16.3363861737636,16.7739679462751,16.3363861737636,16.7642439068859,18716.5017249074,0.0,1.0
2004-10-20,16.99,16.99,16.75,16.75,18900,16.5211429221573,16.5211429221573,16.2877659768178,16.2877659768178,19436.3671758655,0.0,1.0
2004-10-21,16.95,17.0,16.75,17.0,19200,16.4822467646007,16.5308669615465,16.2877659768178,16.5308669615465,19744.8809405618,0.0,1.0
2004-10-22,16.8,17.08,16.8,17.03,12000,16.3363861737636,16.6086592766596,16.3363861737636,16.5600390797139,12340.550587851,0.0,1.0
2004-10-25,16.49,17.24,16.25,17.24,61200,16.0349409527001,16.7642439068859,15.8015640073606,16.7642439068859,62936.8079980403,0.0,1.0
2004-10-26,16.5,17.0,16.18,16.6,26500,16.0446649920892,16.5308669615465,15.7334957316366,16.1419053859807,27252.0492148378,0.0,1.0
2004-10-27,15.9,16.8,15.66,16.25,94300,15.4612226287405,16.3363861737636,15.227845683401,15.8015640073606,96976.1600361964,0.0,1.0
2004-10-28,15.25,16.11,15.25,15.7,99300,14.8291600684461,15.6654274559126,14.8291600684461,15.2667418409576,102118.056114468,0.0,1.0
2004-10-29,15.325,16.14,15.25,16.14,71000,14.9020903638647,15.69459957408,14.8291600684461,15.69459957408,73014.9243114521,0.0,1.0
2004-11-01,15.32,15.5,15.25,15.26,41400,14.8972283441701,15.0722610531747,14.8291600684461,14.8388841078352,42574.8995280862,0.0,1.0
2004-11-02,15.15,15.47,15.05,15.46,77800,14.7319196745546,15.0430889350073,14.6346792806632,15.0333648956181,80007.9029779013,0.0,1.0
2004-11-03,15.4,15.8,15.14,15.3,105100,14.9750206592833,15.3639822348491,14.7221956351655,14.8777802653918,108082.655565262,0.0,1.0
2004-11-04,15.4,15.55,15.24,15.55,39900,14.9750206592833,15.1208812501204,14.8194360290569,15.1208812501204,41032.3307046047,0.0,1.0
2004-11-05,14.75,15.75,14.75,15.75,116300,14.3429580989888,15.3153620379033,14.3429580989888,15.3153620379033,119600.50278059,0.0,1.0
2004-11-08,14.55,15.13,14.55,15.13,127800,14.1484773112059,14.7124715957763,14.1484773112059,14.7124715957763,131426.863760614,0.0,1.0
2004-11-09,14.9,15.28,14.4,14.4,46600,14.488818689826,14.8583321866135,14.0026167203688,14.0026167203688,47922.4714494884,0.0,1.0
2004-11-10,16.21,16.3,14.97,15.29,57500,15.762667849804,15.8501842043063,14.55688696555,14.8680562260027,59131.8049001197,0.0,1.0
2004-11-11,15.67,15.98,15.37,15.82,41800,15.2375697227902,15.5390149438537,14.9458485411158,15.3834303136274,42986.2512143478,0.0,1.0
2004-11-12,16.2,16.38,15.47,16.0,66100,15.7529438104149,15.9279765194195,15.0430889350073,15.558463022632,67975.8661547461,0.0,1.0
2004-11-15,15.8,16.17,15.5,15.5,27300,15.3639822348491,15.7237716922474,15.0722610531747,15.0722610531747,28074.7525873611,0.0,1.0
2004-11-16,15.15,15.74,15.1,15.5,33700,14.7319196745546,15.3056379985142,14.6832994776089,15.0722610531747,34656.3795675485,0.0,1.0
2004-11-17,15.19,15.82,15.1,15.1,22400,14.7708158321112,15.3834303136274,14.6832994776089,14.6832994776089,23035.6944306554,0.0,1.0
2004-11-18,15.05,15.59,15.0,15.59,19000,14.6346792806632,15.159777407677,14.5860590837175,15.159777407677,19539.2050974309,0.0,1.0
2004-11-19,15.14,15.5,14.86,14.9,26100,14.7221956351655,15.0722610531747,14.4499225322694,14.488818689826,26840.6975285761,0.0,1.0
2004-11-22,14.94,15.14,14.81,15.0,33800,14.5277148473826,14.7221956351655,14.4013023353237,14.5860590837175,34759.2174891138,0.0,1.0
2004-11-23,14.77,15.2,14.73,15.2,40800,14.3624061777671,14.7805398715004,14.3235100202105,14.7805398715004,41957.8719986937,0.0,1.0
2004-11-24,14.98,15.0,14.56,14.95,29500,14.5666110049392,14.5860590837175,14.1582013505951,14.5374388867717,30337.1868618005,0.0,1.0
2004-11-26,14.94,15.0,14.77,15.0,5800,14.5277148473826,14.5860590837175,14.3624061777671,14.5860590837175,5964.59945079468,0.0,1.0
2004-11-29,15.06,15.1,14.5,15.0,23900,14.6444033200523,14.6832994776089,14.0998571142602,14.5860590837175,24578.2632541368,0.0,1.0
2004-11-30,14.96,15.21,14.761,15.1,20400,14.5471629261609,14.7902639108895,14.3536545423169,14.6832994776089,20978.9359993468,0.0,1.0
2004-12-01,14.88,15.24,14.8,14.8,35600,14.4693706110477,14.8194360290569,14.3915782959346,14.3915782959346,36610.3000772916,0.0,1.0
2004-12-02,15.05,15.25,14.92,15.25,23100,14.6346792806632,14.8291600684461,14.5082667686043,14.8291600684461,23755.5598816133,0.0,1.0
2004-12-03,14.96,15.11,14.55,15.05,155800,14.5471629261609,14.6930235169981,14.1484773112059,14.6346792806632,160221.481798933,0.0,1.0
2004-12-06,14.52,14.93,14.5,14.66,49100,14.1193051930385,14.5179908079934,14.0998571142602,14.2554417444865,50493.419488624,0.0,1.0
2004-12-07,13.94,14.59,13.75,14.51,68700,13.5553109084681,14.1873734687625,13.3705541600743,14.1095811536494,70649.6521154474,0.0,1.0
2004-12-08,14.83,14.85,13.77,13.77,374700,14.420750414102,14.4401984928803,13.3900022388526,13.3900022388526,385333.69210565,0.0,1.0
2004-12-09,14.95,15.11,14.62,14.88,20000,14.5374388867717,14.6930235169981,14.21654558693,14.4693706110477,20567.5843130852,0.0,1.0
2004-12-10,15.29,15.38,14.96,15.25,104500,14.8680562260027,14.955572580505,14.5471629261609,14.8291600684461,107465.62803587,0.0,1.0
2004-12-13,15.33,15.49,14.9,15.3,31900,14.9069523835592,15.0625370137856,14.488818689826,14.8777802653918,32805.2969793709,0.0,1.0
2004-12-14,15.39,15.7,15.24,15.43,27000,14.9652966198941,15.2667418409576,14.8194360290569,15.0041927774507,27766.2388226649,0.0,1.0
2004-12-15,15.4,15.51,15.3,15.48,11900,14.9750206592833,15.0819850925639,14.8777802653918,15.0528129743964,12237.7126662856,0.0,1.0
2004-12-16,15.41,15.62,15.23,15.35,17500,14.9847446986724,15.1889495258445,14.8097119896678,14.9264004623375,17996.6362739495,0.0,1.0
2004-12-17,14.71,15.23,14.64,15.19,46400,14.3040619414323,14.8097119896678,14.2359936657082,14.7708158321112,47716.7956063573,0.0,1.0
2004-12-20,14.59,15.18,14.4,14.6,106600,14.1873734687625,14.7610917927221,14.0026167203688,14.1970975081517,109625.224388744,0.0,1.0
2004-12-21,14.61,14.8,14.41,14.64,17500,14.2068215475408,14.3915782959346,14.0123407597579,14.2359936657082,17996.6362739495,0.0,1.0
2004-12-22,14.56,14.81,14.42,14.42,10700,14.1582013505951,14.4013023353237,14.0220647991471,14.0220647991471,11003.6576075005,0.0,1.0
2004-12-23,14.19,14.73,14.03,14.7,54500,13.7984118931967,14.3235100202105,13.6428272629704,14.2943379020431,56046.667253157,0.0,1.0
2004-12-27,13.99,14.34,13.76,14.12,152200,13.6039311054138,13.9442724840339,13.3802781994635,13.7303436174727,156519.316622578,0.0,1.0
2004-12-28,13.97,14.1,13.76,13.85,57600,13.5844830266355,13.7108955386944,13.3802781994635,13.4677945539658,59234.6428216853,0.0,1.0
2004-12-29,13.73,14.0,13.43,13.76,109300,13.3511060812961,13.613655144803,13.0593848996217,13.3802781994635,112401.84827101,0.0,1.0
2004-12-30,14.33,14.52,13.9,13.9,55800,13.9345484446448,14.1193051930385,13.5164147509115,13.5164147509115,57383.5602335073,0.0,1.0
2004-12-31,14.0,14.48,13.95,14.48,41400,13.613655144803,14.0804090354819,13.5650349478572,14.0804090354819,42574.8995280861,0.0,1.0
2005-01-03,13.75,14.04,13.65,13.65,92500,13.3705541600743,13.6525513023595,13.2733137661829,13.2733137661829,95125.077448019,0.0,1.0
2005-01-04,13.57,14.03,13.5,13.96,44800,13.1955214510697,13.6428272629704,13.1274531753457,13.5747589872464,46071.3888613108,0.0,1.0
2005-01-05,13.24,13.79,13.11,13.5,50700,12.8746281512279,13.4094503176309,12.7482156391691,13.1274531753457,52138.826233671,0.0,1.0
2005-01-06,13.61,13.73,13.21,13.7,66900,13.2344176086263,13.3511060812961,12.8454560330605,13.3219339631286,68798.5695272698,0.0,1.0
2005-01-07,13.97,14.07,13.45,13.47,66300,13.5844830266355,13.681723420527,13.0788329784,13.0982810571783,68181.5419978773,0.0,1.0
2005-01-10,14.42,14.43,13.7,13.9,69100,14.0220647991471,14.0317888385362,13.3219339631286,13.5164147509115,71061.0038017089,0.0,1.0
2005-01-11,14.53,14.9,14.43,14.79,76300,14.1290292324276,14.488818689826,14.0317888385362,14.3818542565454,78465.33415442,0.0,1.0
2005-01-12,14.04,14.57,13.89,14.53,37300,13.6525513023595,14.1679253899842,13.5066907115224,14.1290292324276,38358.5447439039,0.0,1.0
2005-01-13,14.67,14.89,14.45,14.5,87800,14.2651657838757,14.4790946504369,14.0512369173145,14.0998571142602,90291.6951344435,0.0,1.0
2005-01-14,14.94,15.05,14.63,14.85,42800,14.5277148473826,14.6346792806632,14.2262696263191,14.4401984928803,44014.6304300021,0.0,1.0
2005-01-18,15.44,15.7,14.8,14.8,88200,15.0139168168398,15.2667418409576,14.3915782959346,14.3915782959346,90703.0468207056,0.0,1.0
2005-01-19,15.41,15.59,15.13,15.5,112000,14.9847446986724,15.159777407677,14.7124715957763,15.0722610531747,115178.472153277,0.0,1.0
2005-01-20,15.53,15.72,15.11,15.11,63400,15.1014331713421,15.2861899197359,14.6930235169981,14.6930235169981,65199.24227248,0.0,1.0
2005-01-21,15.77,15.919,15.3,15.65,81800,15.3348101166816,15.4796983035799,14.8777802653918,15.2181216440119,84121.4198405183,0.0,1.0
2005-01-24,14.95,15.93,14.8,15.83,223200,14.5374388867717,15.4903947469079,14.3915782959346,15.3931543530165,229534.240934031,0.0,1.0
2005-01-25,15.39,15.6,14.95,15.3,85700,14.9652966198941,15.1695014470662,14.5374388867717,14.8777802653918,88132.0987815698,0.0,1.0
2005-01-26,15.55,15.61,15.28,15.4,76700,15.1208812501204,15.1792254864553,14.8583321866135,14.9750206592833,78876.6858406816,0.0,1.0
2005-01-27,15.86,15.93,15.4,15.61,63200,15.4223264711839,15.4903947469079,14.9750206592833,15.1792254864553,64993.5664293491,0.0,1.0
2005-01-28,15.69,15.71,15.45,15.69,71800,15.2570178015685,15.2764658803468,15.023640856229,15.2570178015685,73837.6276839754,0.0,1.0
2005-01-31,15.49,15.69,15.33,15.4,59900,15.0625370137856,15.2570178015685,14.9069523835592,14.9750206592833,61599.9150176898,0.0,1.0
2005-02-01,15.5,15.75,15.33,15.4,47000,15.0722610531747,15.3153620379033,14.9069523835592,14.9750206592833,48333.8231357501,0.0,1.0
2005-02-02,15.44,15.66,15.34,15.65,99900,15.0139168168398,15.227845683401,14.9166764229484,15.2181216440119,102735.08364386,0.0,1.0
2005-02-03,15.15,15.65,15.06,15.65,154300,14.7319196745546,15.2181216440119,14.6444033200523,15.2181216440119,158678.912975452,0.0,1.0
2005-02-04,15.59,15.75,15.294,15.55,81900,15.159777407677,15.3153620379033,14.8719458417583,15.1208812501204,84224.2577620837,0.0,1.0
2005-02-07,15.69,15.79,15.616,15.75,42200,15.2570178015685,15.3542581954599,15.1850599100888,15.3153620379033,43397.6029006095,0.0,1.0
2005-02-08,15.91,15.91,15.54,15.68,51100,15.4709466681297,15.4709466681297,15.1111572107313,15.2472937621793,52550.1779199323,0.0,1.0
2005-02-09,15.85,16.22,15.56,15.56,73900,15.4126024317948,15.7723918891932,15.1306052895096,15.1306052895096,75997.2240368495,0.0,1.0
2005-02-10,15.98,16.21,15.8,16.21,23200,15.5390149438537,15.762667849804,15.3639822348491,15.762667849804,23858.3978031787,0.0,1.0
2005-02-11,16.1,16.25,15.75,15.88,28400,15.6557034165234,15.8015640073606,15.3153620379033,15.4417745499622,29205.9697245809,0.0,1.0
2005-02-14,16.11,16.13,15.82,16.03,29000,15.6654274559126,15.6848755346908,15.3834303136274,15.5876351407994,29822.9972539733,0.0,1.0
2005-02-15,16.31,16.37,15.9,15.9,55100,15.8599082436955,15.9182524800303,15.4612226287405,15.4612226287405,56663.6947825493,0.0,1.0
2005-02-16,16.35,16.4,16.15,16.15,71100,15.898804401252,15.9474245981978,15.7043236134691,15.7043236134691,73117.7622330178,0.0,1.0
2005-02-17,16.13,16.34,16.09,16.27,6200,15.6848755346908,15.8890803618629,15.6459793771343,15.8210120861389,6375.95113705641,0.0,1.0
2005-02-18,15.49,16.34,15.37,16.34,29100,15.0625370137856,15.8890803618629,14.9458485411158,15.8890803618629,29925.8351755388,0.0,1.0
2005-02-22,15.5,15.74,15.25,15.5,37900,15.0722610531747,15.3056379985142,14.8291600684461,15.0722610531747,38975.5722732963,0.0,1.0
2005-02-23,15.8,16.05,15.55,15.81,63100,15.3639822348491,15.6070832195777,15.1208812501204,15.3737062742382,64890.7285077834,0.0,1.0
2005-02-24,16.13,16.3,15.6,15.8,43000,15.6848755346908,15.8501842043063,15.1695014470662,15.3639822348491,44220.3062731331,0.0,1.0
2005-02-25,16.25,16.31,16.02,16.13,91300,15.8015640073606,15.8599082436955,15.5779111014103,15.6848755346908,93891.0223892335,0.0,1.0
2005-02-28,16.15,16.36,16.09,16.36,53300,15.7043236134691,15.9085284406412,15.6459793771343,15.9085284406412,54812.612194372,0.0,1.0
2005-03-01,16.46,16.5,16.23,16.32,69900,16.0057688345326,16.0446649920892,15.7821159285823,15.8696322830846,71883.7071742326,0.0,1.0
2005-03-02,16.39,16.573,16.2,16.24,39800,15.9377005588086,16.11565047963,15.7529438104149,15.7918399679714,40929.4927830394,0.0,1.0
2005-03-03,16.26,16.507,15.87,16.12,49800,15.8112880467497,16.0514718196616,15.4320505105731,15.6751514953017,51213.284939582,0.0,1.0
2005-03-04,16.46,16.53,16.26,16.5,11400,16.0057688345326,16.0738371102566,15.8112880467497,16.0446649920892,11723.5230584585,0.0,1.0
2005-03-07,16.85,16.96,16.18,16.18,99100,16.3850063707093,16.4919708039899,15.7334957316366,15.7334957316366,101912.380271337,0.0,1.0
2005-03-08,16.93,17.07,16.82,16.98,74300,16.4627986858224,16.5989352372705,16.3558342525419,16.5114188827682,76408.5757231114,0.0,1.0
2005-03-09,16.91,17.0,16.75,17.0,50400,16.4433506070442,16.5308669615465,16.2877659768178,16.5308669615465,51830.3124689744,0.0,1.0
2005-03-10,16.48,16.94,16.42,16.82,42400,16.0252169133109,16.4725227252116,15.9668726769761,16.3558342525419,43603.2787437405,0.0,1.0
2005-03-11,17.01,17.06,16.4,16.42,136600,16.5405910009356,16.5892111978813,15.9474245981978,15.9668726769761,140476.600858371,0.0,1.0
2005-03-14,18.0,18.07,17.03,17.03,243400,17.503270900461,17.571339176185,16.5600390797139,16.5600390797139,250307.501090245,0.0,1.0
2005-03-15,19.5,19.84,18.15,18.25,466500,18.9618768088327,19.2924941480636,17.6491314912981,17.7463718851896,479738.90410271,0.0,1.0
2005-03-16,19.7,19.9,19.0,19.49,228500,19.1563575966156,19.3508383843985,18.4756748393755,18.9521527694436,234984.650776997,0.0,1.0
2005-03-17,19.64,19.76,19.42,19.42,120100,19.0980133602807,19.2147018329505,18.8840844937195,18.8840844937195,123508.343800076,0.0,1.0
2005-03-18,19.57,19.65,19.26,19.6,278900,19.0299450845567,19.1077373996699,18.7284998634932,19.0591172027242,286814.963245972,0.0,1.0
2005-03-21,19.79,19.83,19.4,19.65,61700,19.2438739511179,19.2827701086745,18.8646364149413,19.1077373996699,63450.9976058676,0.0,1.0
2005-03-22,20.0,20.25,19.46,19.61,130800,19.44807877829,19.6911797630186,18.9229806512761,19.0688412421133,134512.001407576,0.0,1.0
2005-03-23,19.8,20.0,19.25,20.0,69200,19.2535979905071,19.44807877829,18.7187758241041,19.44807877829,71163.8417232743,0.0,1.0
2005-03-24,19.561,19.9,19.52,19.9,51500,19.0211934491065,19.3508383843985,18.981324887611,19.3508383843985,52961.5296061941,0.0,1.0
2005-03-28,19.45,19.64,19.38,19.5,71200,18.913256611887,19.0980133602807,18.845188336163,18.9618768088327,73220.6001545829,0.0,1.0
2005-03-29,19.1,19.46,19.04,19.35,126600,18.5729152332669,18.9229806512761,18.514570996932,18.8160162179955,130192.808701829,0.0,1.0
2005-03-30,19.4,19.51,18.8,19.0,69400,18.8646364149413,18.9716008482219,18.2811940515926,18.4756748393755,71369.5175664052,0.0,1.0
2005-03-31,19.39,19.5,19.08,19.5,68000,18.8549123755521,18.9618768088327,18.5534671544886,18.9618768088327,69929.7866644894,0.0,1.0
2005-04-01,19.42,19.5,19.02,19.5,159100,18.8840844937195,18.9618768088327,18.4951229181537,18.9618768088327,163615.133210592,0.0,1.0
2005-04-04,19.13,19.23,18.65,19.1,96600,18.6020873514343,18.6993277453258,18.1353334607554,18.5729152332669,99341.4322322013,0.0,1.0
2005-04-05,19.44,19.51,19.01,19.12,158400,18.9035325724978,18.9716008482219,18.4853988787646,18.5923633120452,162895.267759634,0.0,1.0
2005-04-06,19.35,19.5,19.26,19.5,40400,18.8160162179955,18.9618768088327,18.7284998634932,18.9618768088327,41546.520312432,0.0,1.0
2005-04-07,19.25,19.45,19.13,19.4,96200,18.7187758241041,18.913256611887,18.6020873514343,18.8646364149413,98930.0805459393,0.0,1.0
2005-04-08,19.0,19.32,18.817,19.3,69500,18.4756748393755,18.7868440998281,18.2977249185541,18.7673960210498,71472.3554879706,0.0,1.0
2005-04-11,19.1,19.48,18.72,19.48,110500,18.5729152332669,18.9424287300544,18.2034017364794,18.9424287300544,113635.903329795,0.0,1.0
2005-04-12,18.99,19.08,18.8,18.96,157100,18.4659507999863,18.5534671544886,18.2811940515926,18.4367786818189,161558.374779284,0.0,1.0
2005-04-13,18.83,19.09,18.72,18.99,59600,18.31036616976,18.5631911938778,18.2034017364794,18.4659507999863,61291.4012529936,0.0,1.0
2005-04-14,18.4,19.15,18.07,19.15,98200,17.8922324760268,18.6215354302126,17.571339176185,18.6215354302126,100986.838977248,0.0,1.0
2005-04-15,18.36,18.64,18.06,18.45,63600,17.8533363184702,18.1256094213662,17.5616151367958,17.9408526729725,65404.9181156106,0.0,1.0
2005-04-18,18.35,18.55,18.12,18.55,48200,17.843612279081,18.0380930668639,17.6199593731307,18.0380930668639,49567.8781945352,0.0,1.0
2005-04-19,18.46,18.6,18.13,18.57,45000,17.9505767123616,18.0867132638097,17.6296834125198,18.0575411456422,46277.0647044416,0.0,1.0
2005-04-20,18.21,18.62,18.12,18.61,66800,17.707475727633,18.1061613425879,17.6199593731307,18.0964373031988,68695.7316057043,0.0,1.0
2005-04-21,18.19,18.48,18.1,18.13,66400,17.6880276488547,17.9700247911399,17.6005112943524,17.6296834125198,68284.3799194426,0.0,1.0
2005-04-22,18.28,18.3,18.0,18.29,42400,17.775544003357,17.7949920821353,17.503270900461,17.7852680427462,43603.2787437405,0.0,1.0
2005-04-25,18.57,18.74,18.34,18.5,46600,18.0575411456422,18.2228498152577,17.8338882396919,17.9894728699182,47922.4714494884,0.0,1.0
2005-04-26,18.4,18.7,18.17,18.7,104600,17.8922324760268,18.1839536577011,17.6685795700764,18.1839536577011,107568.465957435,0.0,1.0
2005-04-27,18.2,18.31,18.05,18.31,58800,17.6977516882439,17.8047161215245,17.5518910974067,17.8047161215245,60468.6978804701,0.0,1.0
2005-04-28,18.25,18.3,18.13,18.3,285400,17.7463718851896,17.7949920821353,17.6296834125198,17.7949920821353,293499.428147724,0.0,1.0
2005-04-29,17.65,18.33,17.25,18.2,266200,17.1629295218409,17.8241642003027,16.7739679462751,17.6977516882439,273754.547207163,0.0,1.0
2005-05-02,17.96,18.04,17.53,17.56,93000,17.4643747429044,17.5421670580175,17.0462410491711,17.0754131673386,95639.2670558457,0.0,1.0
2005-05-03,17.97,18.09,17.85,18.09,93000,17.4740987822935,17.5907872549633,17.3574103096238,17.5907872549633,95639.2670558459,0.0,1.0
2005-05-04,18.14,18.3,17.95,18.1,52400,17.639407451909,17.7949920821353,17.4546507035152,17.6005112943524,53887.070900283,0.0,1.0
2005-05-05,18.21,18.32,18.04,18.13,42600,17.707475727633,17.8144401609136,17.5421670580175,17.6296834125198,43808.9545868713,0.0,1.0
2005-05-06,18.14,18.49,18.01,18.3,49400,17.639407451909,17.9797488305291,17.5129949398501,17.7949920821353,50801.9332533202,0.0,1.0
2005-05-09,18.57,18.57,18.05,18.15,32200,18.0575411456422,18.0575411456422,17.5518910974067,17.6491314912981,33113.8107440671,0.0,1.0
2005-05-10,18.55,18.58,18.18,18.28,76600,18.0380930668639,18.0672651850314,17.6783036094656,17.775544003357,78773.8479191161,0.0,1.0
2005-05-11,18.5,18.75,18.4,18.6,70000,17.9894728699182,18.2325738546468,17.8922324760268,18.0867132638097,71986.5450957979,0.0,1.0
2005-05-12,18.5,18.6,18.38,18.6,68000,17.9894728699182,18.0867132638097,17.8727843972485,18.0867132638097,69929.7866644894,0.0,1.0
2005-05-13,18.5,18.58,18.36,18.49,36800,17.9894728699182,18.0672651850314,17.8533363184702,17.9797488305291,37844.3551360766,0.0,1.0
2005-05-16,18.53,18.6,18.28,18.28,25800,18.0186449880856,18.0867132638097,17.775544003357,17.775544003357,26532.1837638799,0.0,1.0
2005-05-17,18.4,18.5,18.3,18.45,32900,17.8922324760268,17.9894728699182,17.7949920821353,17.9408526729725,33833.6761950249,0.0,1.0
2005-05-18,18.41,18.6,18.34,18.59,78200,17.9019565154159,18.0867132638097,17.8338882396919,18.0769892244205,80419.2546641628,0.0,1.0
2005-05-19,18.5,18.54,18.22,18.23,37800,17.9894728699182,18.0283690274748,17.7171997670221,17.7269238064113,38872.7343517309,0.0,1.0
2005-05-20,18.15,18.55,17.95,18.3,105800,17.6491314912981,18.0380930668639,17.4546507035152,17.7949920821353,108802.52101622,0.0,1.0
2005-05-23,18.05,18.15,17.98,18.15,118700,17.5518910974067,17.6491314912981,17.4838228216827,17.6491314912981,122068.61289816,0.0,1.0
2005-05-24,18.05,18.23,17.99,18.12,48700,17.5518910974067,17.7269238064113,17.4935468610718,17.6199593731307,50082.0678023622,0.0,1.0
2005-05-25,18.0,18.18,17.95,17.95,155600,17.503270900461,17.6783036094656,17.4546507035152,17.4546507035152,160015.805955802,0.0,1.0
2005-05-26,18.08,18.27,18.0,18.01,120600,17.5810632155741,17.7658199639679,17.503270900461,17.5129949398501,124022.533407903,0.0,1.0
2005-05-27,18.38,18.6,18.0,18.0,45200,17.8727843972485,18.0867132638097,17.503270900461,17.503270900461,46482.7405475723,0.0,1.0
2005-05-31,18.4,18.9,18.4,18.48,88800,17.8922324760268,18.378434445484,17.8922324760268,17.9700247911399,91320.0743500977,0.0,1.0
2005-06-01,19.49,19.5,18.36,18.57,77400,18.9521527694436,18.9618768088327,17.8533363184702,18.0575411456422,79596.5512916392,0.0,1.0
2005-06-02,19.75,19.82,19.51,19.74,64900,19.2049777935613,19.2730460692853,18.9716008482219,19.1952537541722,66741.8110959613,0.0,1.0
2005-06-03,19.8293,19.95,19.65,19.65,136500,19.2820894259172,19.3994585813442,19.1077373996699,19.1077373996699,140373.762936806,0.0,1.0
2005-06-06,19.83,19.95,19.58,19.85,46800,19.2827701086745,19.3994585813442,19.0396691239459,19.3022181874528,48128.1472926191,0.0,1.0
2005-06-07,20.69,21.14,19.91,19.95,157600,20.119037496141,20.5566192686525,19.3605624237876,19.3994585813442,162072.56438711,0.0,1.0
2005-06-08,21.07,21.18,20.42,20.74,97600,20.4885509929285,20.5955154262091,19.856488432634,20.1676576930867,100369.811447855,0.0,1.0
2005-06-09,21.17,21.25,20.84,21.1,78800,20.5857913868199,20.6635837019331,20.2648980869781,20.5177231110959,81036.2821935554,0.0,1.0
2005-06-10,21.24,21.36,20.98,21.0,187600,20.6538596625439,20.7705481352137,20.4010346384262,20.4204827172045,192923.940856739,0.0,1.0
2005-06-13,21.59,21.61,21.01,21.31,63800,20.994201041164,21.0136491199423,20.4302067565936,20.7219279382679,65610.5939587415,0.0,1.0
2005-06-14,22.01,22.02,21.43,21.43,101900,21.4026106955081,21.4123347348972,20.8386164109377,20.8386164109377,104791.842075169,0.0,1.0
2005-06-15,22.1,22.61,21.82,22.05,260700,21.4901270500104,21.9860530588568,21.2178539471143,21.4415068530647,268098.461521064,0.0,1.0
2005-06-16,22.25,22.25,21.68,22.16,86100,21.6359876408476,21.6359876408476,21.0817173956663,21.5484712863453,88543.4504678313,0.0,1.0
2005-06-17,21.95,22.25,21.95,22.25,77200,21.3442664591732,21.6359876408476,21.3442664591732,21.6359876408476,79390.8754485086,0.0,1.0
2005-06-20,21.79,22.0,21.75,22.0,29700,21.1886818289469,21.3928866561189,21.1497856713903,21.3928866561189,30542.8627049314,0.0,1.0
2005-06-21,20.65,20.89,20.22,20.35,195500,20.0801413385844,20.3135182839239,19.6620076448511,19.78842015691,201048.136660407,0.0,1.0
2005-06-22,20.74,20.93,20.53,20.68,139200,20.1676576930867,20.3524144414804,19.9634528659146,20.1093134567518,143150.386819072,0.0,1.0
2005-06-23,19.85,20.74,19.81,20.57,78400,19.3022181874528,20.1676576930867,19.2633220298962,20.0023490234712,80624.9305072936,0.0,1.0
2005-06-24,19.51,19.85,19.23,19.85,158400,18.9716008482219,19.3022181874528,18.6993277453258,19.3022181874528,162895.267759634,0.0,1.0
2005-06-27,19.38,19.88,19.29,19.5,77800,18.845188336163,19.3313903056202,18.7576719816607,18.9618768088327,80007.9029779009,0.0,1.0
2005-06-28,19.55,19.66,19.32,19.58,82200,19.0104970057784,19.117461439059,18.7868440998281,19.0396691239459,84532.77152678,0.0,1.0
2005-06-29,19.96,20.17,19.37,19.62,56500,19.4091826207334,19.6133874479054,18.8354642967738,19.0785652815024,58103.4256844654,0.0,1.0
2005-06-30,20.34,20.71,19.95,20.03,64400,19.7786961175209,20.1384855749192,19.3994585813442,19.4772508964574,66227.621488134,0.0,1.0
2005-07-01,20.48,20.55,20.17,20.49,57800,19.9148326689689,19.9829009446929,19.6133874479054,19.9245567083581,59440.318664816,0.0,1.0
2005-07-05,20.69,20.75,20.28,20.52,67000,20.119037496141,20.1773817324758,19.720351881186,19.9537288265255,68901.407448835,0.0,1.0
2005-07-06,20.05,20.74,20.0,20.74,44200,19.4966989752357,20.1676576930867,19.44807877829,20.1676576930867,45454.3613319181,0.0,1.0
2005-07-07,20.07,20.23,20.0,20.0,50400,19.516147054014,19.6717316842403,19.44807877829,19.44807877829,51830.3124689744,0.0,1.0
2005-07-08,20.63,20.89,20.0,20.12,56700,20.0606932598061,20.3135182839239,19.44807877829,19.5647672509597,58309.1015275963,0.0,1.0
2005-07-11,20.89,21.1,20.39,20.39,36400,20.3135182839239,20.5177231110959,19.8273163144666,19.8273163144666,37433.0034498148,0.0,1.0
2005-07-12,20.97,21.53,20.86,20.91,54500,20.391310599037,20.9358568048291,20.2843461657564,20.3329663627021,56046.667253157,0.0,1.0
2005-07-13,21.45,21.47,21.06,21.15,345700,20.858064489716,20.8775125684943,20.4788269535393,20.5663433080416,355510.694851676,0.0,1.0
2005-07-14,22.045,22.5,21.52,21.57,81700,21.4366448333701,21.8790886255762,20.92613276544,20.9747529623857,84018.5819189527,0.0,1.0
2005-07-15,22.14,22.31,21.91,21.95,41300,21.529023207567,21.6943318771824,21.3053703016166,21.3442664591732,42472.0616065207,0.0,1.0
2005-07-18,22.66,22.66,22.02,22.16,62300,22.0346732558025,22.0346732558025,21.4123347348972,21.5484712863453,64068.0251352602,0.0,1.0
2005-07-19,23.19,23.371,22.5,22.5,106100,22.5500473434272,22.7260524563707,21.8790886255762,21.8790886255762,109111.034780917,0.0,1.0
2005-07-20,23.62,23.62,23.01,23.09,149900,22.9681810371604,22.9681810371604,22.3750146344226,22.4528069495357,154154.044426573,0.0,1.0
2005-07-21,23.19,23.62,22.75,23.62,65500,22.5500473434272,22.9681810371604,22.1221896103048,22.9681810371604,67358.8386253538,0.0,1.0
2005-07-22,23.97,23.97,23.02,23.05,42300,23.3085224157805,23.3085224157805,22.3847386738117,22.4139107919792,43500.440822175,0.0,1.0
2005-07-25,22.4,22.91,21.73,21.73,159700,21.7818482316847,22.2777742405311,21.130337592612,21.130337592612,164232.160739985,0.0,1.0
2005-07-26,22.84,22.86,21.61,22.72,102700,22.2097059648071,22.2291540435854,21.0136491199423,22.0930174921374,105614.545447692,0.0,1.0
2005-07-27,21.74,22.67,21.5,22.67,52200,21.1400616320012,22.0443972951917,20.9066846866617,22.0443972951917,53681.3950571521,0.0,1.0
2005-07-28,24.16,24.21,22.03,22.11,190600,23.4932791641743,23.54189936112,21.4220587742864,21.4998510893995,196009.078503701,0.0,1.0
2005-07-29,24.26,24.5,23.85,24.17,97800,23.5905195580657,23.8238965034052,23.1918339431108,23.5030032035634,100575.487290986,0.0,1.0
2005-08-01,24.11,24.5,23.91,24.1,70300,23.4446589672285,23.8238965034052,23.2501781794456,23.4349349278394,72295.0588604943,0.0,1.0
2005-08-02,23.98,24.25,23.5,23.99,161300,23.3182464551697,23.5807955186766,22.8514925644907,23.3279704945588,165877.567485031,0.0,1.0
2005-08-03,23.5,23.92,23.31,23.92,29800,22.8514925644907,23.2599022188348,22.6667358160969,23.2599022188348,30645.7006264968,0.0,1.0
2005-08-04,23.49,23.69,23.0,23.5,66000,22.8417685251015,23.0362493128844,22.3652905950334,22.8514925644907,67873.028233181,0.0,1.0
2005-08-05,23.04,23.74,23.04,23.41,66400,22.40418675259,23.0848695098302,22.40418675259,22.7639762099884,68284.3799194427,0.0,1.0
2005-08-08,23.47,23.49,23.12,23.2,60700,22.8223204463233,22.8417685251015,22.4819790677032,22.5597713828163,62422.6183902132,0.0,1.0
2005-08-09,22.95,23.32,22.9,23.24,152200,22.3166703980877,22.6764598554861,22.268050201142,22.5986675403729,156519.316622578,0.0,1.0
2005-08-10,23.01,23.19,22.71,23.05,53900,22.3750146344226,22.5500473434272,22.0832934527482,22.4139107919792,55429.6397237644,0.0,1.0
2005-08-11,23.05,23.05,22.53,23.02,61400,22.4139107919792,22.4139107919792,21.9082607437436,22.3847386738117,63142.4838411712,0.0,1.0
2005-08-12,22.565,22.93,22.5,22.93,29000,21.9422948816056,22.2972223193094,21.8790886255762,22.2972223193094,29822.9972539735,0.0,1.0
2005-08-15,22.92,22.92,22.2,22.7,54500,22.2874982799203,22.2874982799203,21.5873674439018,22.0735694133591,56046.6672531569,0.0,1.0
2005-08-16,22.52,23.04,22.39,22.84,69000,21.8985367043545,22.40418675259,21.7721241922956,22.2097059648071,70958.1658801436,0.0,1.0
2005-08-17,22.68,22.96,22.39,22.39,36900,22.0541213345808,22.3263944374769,21.7721241922956,21.7721241922956,37947.193057642,0.0,1.0
2005-08-18,22.67,23.12,22.4,22.59,54900,22.0443972951917,22.4819790677032,21.7818482316847,21.9666049800785,56458.0189394186,0.0,1.0
2005-08-19,22.64,22.9,22.51,22.57,17600,22.0152251770242,22.268050201142,21.8888126649653,21.9471569013002,18099.4741955149,0.0,1.0
2005-08-22,22.25,22.85,22.16,22.85,94000,21.6359876408476,22.2194300041963,21.5484712863453,22.2194300041963,96667.6462714999,0.0,1.0
2005-08-23,22.02,22.3,21.98,22.26,52300,21.4123347348972,21.6846078377933,21.3734385773407,21.6457116802367,53784.2329787177,0.0,1.0
2005-08-24,20.57,22.03,20.25,22.03,312900,20.0023490234712,21.4220587742864,19.6911797630186,21.4220587742864,321779.856578217,0.0,1.0
2005-08-25,21.21,21.29,20.69,20.72,81300,20.6246875443765,20.7024798594897,20.119037496141,20.1482096143084,83607.230232691,0.0,1.0
2005-08-26,20.6,21.33,20.45,21.32,32900,20.0315211416387,20.7413760170462,19.8856605508015,20.7316519776571,33833.6761950249,0.0,1.0
2005-08-29,21.0,21.07,20.45,20.83,45000,20.4204827172045,20.4885509929285,19.8856605508015,20.255174047589,46277.0647044414,0.0,1.0
2005-08-30,21.0,21.29,20.71,21.0,158600,20.4204827172045,20.7024798594897,20.1384855749192,20.4204827172045,163100.943602765,0.0,1.0
2005-08-31,21.29,21.38,20.94,21.11,55300,20.7024798594897,20.789996213992,20.3621384808696,20.527447150485,56869.3706256802,0.0,1.0
2005-09-01,21.0,21.31,20.47,21.28,139700,20.4204827172045,20.7219279382679,19.9051086295798,20.6927558201005,143664.576426899,0.0,1.0
2005-09-02,20.74,20.99,20.61,20.99,141400,20.1676576930867,20.4107586778153,20.0412451810278,20.4107586778153,145412.821093512,0.0,1.0
2005-09-06,20.74,20.99,20.5,20.83,204200,20.1676576930867,20.4107586778153,19.9342807477472,20.255174047589,209995.035836599,0.0,1.0
2005-09-07,20.9,20.99,20.7,20.77,173000,20.323242323313,20.4107586778153,20.1287615355301,20.1968298112541,177909.604308186,0.0,1.0
2005-09-08,19.82,20.8,19.66,20.8,162300,19.2730460692853,20.2260019294215,19.117461439059,20.2260019294215,166905.946700686,0.0,1.0
2005-09-09,19.85,20.08,19.42,19.83,113700,19.3022181874528,19.5258710934031,18.8840844937195,19.2827701086745,116926.716819889,0.0,1.0
2005-09-12,21.07,21.11,19.86,20.05,166300,20.4885509929285,20.527447150485,19.3119422268419,19.4966989752357,171019.463563302,0.0,1.0
2005-09-13,21.03,21.48,20.72,21.07,78200,20.4496548353719,20.8872366078834,20.1482096143084,20.4885509929285,80419.2546641628,0.0,1.0
2005-09-14,20.65,21.14,20.61,21.02,66300,20.0801413385844,20.5566192686525,20.0412451810278,20.4399307959827,68181.5419978771,0.0,1.0
2005-09-15,20.07,20.76,19.92,20.66,76300,19.516147054014,20.187105771865,19.3702864631768,20.0898653779735,78465.3341544196,0.0,1.0
2005-09-16,21.0,21.19,19.99,20.23,133500,20.4204827172045,20.6052394655982,19.4383547389008,19.6717316842403,137288.625289843,0.0,1.0
2005-09-19,20.16,20.96,19.97,20.93,56600,19.6036634085163,20.3815865596479,19.4189066601225,20.3524144414804,58206.2636060308,0.0,1.0
2005-09-20,19.91,20.39,19.85,20.22,60700,19.3605624237876,19.8273163144666,19.3022181874528,19.6620076448511,62422.6183902135,0.0,1.0
2005-09-21,19.51,20.0,19.5,19.85,73800,18.9716008482219,19.44807877829,18.9618768088327,19.3022181874528,75894.3861152839,0.0,1.0
2005-09-22,19.25,19.74,18.94,19.74,115100,18.7187758241041,19.1952537541722,18.4173306030406,19.1952537541722,118366.447721805,0.0,1.0
2005-09-23,19.11,19.39,18.9,19.14,96200,18.582639272656,18.8549123755521,18.378434445484,18.6118113908235,98930.0805459397,0.0,1.0
2005-09-26,20.14,20.58,19.37,19.37,107900,19.584215329738,20.0120730628604,18.8354642967738,18.8354642967738,110962.117369094,0.0,1.0
2005-09-27,19.9,20.2,19.56,19.99,90300,19.3508383843985,19.6425595660729,19.0202210451676,19.4383547389008,92862.6431735793,0.0,1.0
2005-09-28,19.37,19.9,19.2,19.73,89400,18.8354642967738,19.3508383843985,18.6701556271584,19.185529714783,91937.1018794906,0.0,1.0
2005-09-29,20.04,20.12,19.2,19.45,121600,19.4869749358465,19.5647672509597,18.6701556271584,18.913256611887,125050.912623558,0.0,1.0
2005-09-30,20.43,20.63,20.0,20.18,76100,19.8662124720232,20.0606932598061,19.44807877829,19.6231114872946,78259.6583112888,0.0,1.0
2005-10-03,20.32,21.74,20.0501,20.55,220100,19.7592480387426,21.1400616320012,19.4967962156296,19.9829009446929,226346.265365502,0.0,1.0
2005-10-04,20.15,21.08,20.15,20.51,110400,19.5939393691271,20.4982750323176,19.5939393691271,19.9440047871363,113533.06540823,0.0,1.0
2005-10-05,20.0,20.84,19.78,20.13,156700,19.44807877829,20.2648980869781,19.2341499117288,19.5744912903488,161147.023093021,0.0,1.0
2005-10-06,20.62,20.97,19.85,20.24,198100,20.0509692204169,20.391310599037,19.3022181874528,19.6814557236294,203721.922621109,0.0,1.0
2005-10-07,20.48,20.78,20.09,20.78,101700,19.9148326689689,20.2065538506433,19.5355951327923,20.2065538506433,104586.166232038,0.0,1.0
2005-10-10,20.45,20.65,20.09,20.31,123600,19.8856605508015,20.0801413385844,19.5355951327923,19.7495239993534,127107.671054866,0.0,1.0
2005-10-11,20.3,20.7,20.28,20.32,69800,19.7397999599643,20.1287615355301,19.720351881186,19.7592480387426,71780.8692526671,0.0,1.0
2005-10-12,19.64,20.39,19.6,20.25,70600,19.0980133602807,19.8273163144666,19.0591172027242,19.6911797630186,72603.5726251906,0.0,1.0
2005-10-13,19.5,19.9,18.9,19.6,138900,18.9618768088327,19.3508383843985,18.378434445484,19.0591172027242,142841.873054376,0.0,1.0
2005-10-14,19.77,19.89,19.535,19.72,22800,19.2244258723396,19.3411143450094,18.9959109466947,19.1758056753939,23447.0461169171,0.0,1.0
2005-10-17,19.48,19.89,19.05,19.8,47300,18.9424287300544,19.3411143450094,18.5242950363212,19.2535979905071,48642.3369004463,0.0,1.0
2005-10-18,19.1,19.67,18.9,19.55,56800,18.5729152332669,19.1271854784482,18.378434445484,19.0104970057784,58411.9394491617,0.0,1.0
2005-10-19,19.6,19.65,18.79,18.96,81100,19.0591172027242,19.1077373996699,18.2714700122034,18.4367786818189,83401.55438956,0.0,1.0
2005-10-20,19.5,19.6,19.25,19.4,36100,18.9618768088327,19.0591172027242,18.7187758241041,18.8646364149413,37124.4896851186,0.0,1.0
2005-10-21,20.17,20.29,19.45,19.45,45800,19.6133874479054,19.7300759205752,18.913256611887,18.913256611887,47099.768076965,0.0,1.0
2005-10-24,20.72,20.82,20.01,20.36,68200,20.1482096143084,20.2454500081998,19.4578028176791,19.7981441962992,70135.4625076202,0.0,1.0
2005-10-25,20.81,20.96,20.56,20.75,84100,20.2357259688107,20.3815865596479,19.9926249840821,20.1773817324758,86486.6920365229,0.0,1.0
2005-10-26,20.65,21.26,20.46,20.71,126600,20.0801413385844,20.6733077413222,19.8953845901906,20.1384855749192,130192.808701829,0.0,1.0
2005-10-27,19.93,20.77,19.46,20.44,56200,19.3800105025659,20.1968298112541,18.9229806512761,19.8759365114123,57794.9119197693,0.0,1.0
2005-10-28,21.14,21.75,20.0,20.0,194300,20.5566192686525,21.1497856713903,19.44807877829,19.44807877829,199814.081601622,0.0,1.0
2005-10-31,21.7,21.87,21.18,21.19,252500,21.1011654744446,21.2664741440601,20.5955154262091,20.6052394655982,259665.7519527,0.0,1.0
2005-11-01,22.01,22.37,21.31,21.55,95400,21.4026106955081,21.7526761135173,20.7219279382679,20.9553048836074,98107.377173416,0.0,1.0
2005-11-02,22.08,22.33,21.9,22.12,54000,21.4706789712321,21.7137799559607,21.2956462622275,21.5095751287887,55532.4776453298,0.0,1.0
2005-11-03,22.09,23.04,21.97,22.25,108300,21.4804030106213,22.40418675259,21.3637145379515,21.6359876408476,111373.469055356,0.0,1.0
2005-11-04,21.68,22.14,21.65,22.13,72400,21.0817173956663,21.529023207567,21.0525452774989,21.5192991681778,74454.6552133682,0.0,1.0
2005-11-07,22.28,22.38,21.63,22.0,69300,21.665159759015,21.7624001529065,21.0330971987206,21.3928866561189,71266.67964484,0.0,1.0
2005-11-08,22.01,22.33,21.8,22.32,44900,21.4026106955081,21.7137799559607,21.198405868336,21.7040559165716,46174.2267828761,0.0,1.0
2005-11-09,22.39,22.55,22.13,22.22,31300,21.7721241922956,21.9277088225219,21.5192991681778,21.6068155226801,32188.2694499782,0.0,1.0
2005-11-10,22.59,22.8,21.83,22.5,37500,21.9666049800785,22.1708098072505,21.2275779865035,21.8790886255762,38564.2205870346,0.0,1.0
2005-11-11,23.26,23.36,22.48,22.48,113500,22.6181156191512,22.7153560130427,21.8596405467979,21.8596405467979,116721.040976758,0.0,1.0
2005-11-14,23.21,23.31,23.11,23.31,42700,22.5694954222055,22.6667358160969,22.472255028314,22.6667358160969,43911.7925084367,0.0,1.0
2005-11-15,22.01,23.2,21.95,23.07,59500,21.4026106955081,22.5597713828163,21.3442664591732,22.4333588707575,61188.5633314282,0.0,1.0
2005-11-16,21.31,21.87,21.2,21.81,29400,20.7219279382679,21.2664741440601,20.6149635049873,21.2081299077252,30234.3489402352,0.0,1.0
2005-11-17,22.88,22.88,21.64,21.64,45100,22.2486021223637,22.2486021223637,21.0428212381097,21.0428212381097,46379.902626007,0.0,1.0
2005-11-18,23.29,23.35,22.81,23.09,73900,22.6472877373186,22.7056319736535,22.1805338466397,22.4528069495357,75997.2240368497,0.0,1.0
2005-11-21,23.01,23.4,22.74,23.4,39300,22.3750146344226,22.7542521705992,22.1124655709157,22.7542521705992,40415.3031752122,0.0,1.0
2005-11-22,23.53,23.58,22.72,22.9,42200,22.8806646826581,22.9292848796039,22.0930174921374,22.268050201142,43397.6029006097,0.0,1.0
2005-11-23,23.39,23.56,23.3,23.42,15800,22.7445281312101,22.9098368008256,22.6570117767078,22.7737002493775,16248.3916073372,0.0,1.0
2005-11-25,23.65,23.75,23.21,23.52,7900,22.9973531553279,23.0945935492193,22.5694954222055,22.870940643269,8124.19580366861,0.0,1.0
2005-11-28,23.44,23.77,23.22,23.46,87200,22.7931483281558,23.1140416279976,22.5792194615946,22.8125964069341,89674.6676050512,0.0,1.0
2005-11-29,23.63,23.75,23.25,23.58,62900,22.9779050765496,23.0945935492193,22.6083915797621,22.9292848796039,64685.0526646526,0.0,1.0
2005-11-30,23.74,23.75,23.23,23.5,31400,23.0848695098302,23.0945935492193,22.5889435009838,22.8514925644907,32291.1073715436,0.0,1.0
2005-12-01,23.69,24.75,23.56,23.75,156200,23.0362493128844,24.0669974881338,22.9098368008256,23.0945935492193,160632.833485195,0.0,1.0
2005-12-02,23.75,23.87,23.51,23.87,25500,23.0945935492193,23.2112820218891,22.8612166038798,23.2112820218891,26223.6699991835,0.0,1.0
2005-12-05,23.38,23.75,23.35,23.75,35700,22.734804091821,23.0945935492193,22.7056319736535,23.0945935492193,36713.1379988569,0.0,1.0
2005-12-06,23.34,23.69,23.34,23.38,100300,22.6959079342644,23.0362493128844,22.6959079342644,22.734804091821,103146.435330122,0.0,1.0
2005-12-07,23.52,23.6,23.11,23.23,44500,22.870940643269,22.9487329583821,22.472255028314,22.5889435009838,45762.8750966143,0.0,1.0
2005-12-08,23.73,23.73,23.36,23.36,50100,23.075145470441,23.075145470441,22.7153560130427,22.7153560130427,51521.7987042783,0.0,1.0
2005-12-09,23.74,23.9,23.57,23.75,37500,23.0848695098302,23.2404541400565,22.9195608402147,23.0945935492193,38564.2205870345,0.0,1.0
2005-12-12,24.16,24.25,23.76,23.98,110600,23.4932791641743,23.5807955186766,23.1043175886085,23.3182464551697,113738.741251361,0.0,1.0
2005-12-13,24.35,24.44,24.0,24.09,142400,23.678035912568,23.7655522670703,23.3376945339479,23.4252108884502,146441.200309166,0.0,1.0
2005-12-14,24.5,24.81,24.4,24.4,86300,23.8238965034052,24.1253417244687,23.7266561095137,23.7266561095137,88749.1263109623,0.0,1.0
2005-12-15,24.19,24.8,23.83,24.76,46100,23.5224512823417,24.1156176850795,23.1723858643325,24.076721527523,47408.2818416612,0.0,1.0
2005-12-16,24.0,24.23,23.75,24.0,124600,23.3376945339479,23.5613474398983,23.0945935492193,23.3376945339479,128136.050270521,0.0,1.0
2005-12-19,22.41,23.9,22.26,23.9,103200,21.7915722710739,23.2404541400565,21.6457116802367,23.2404541400565,106128.735055519,0.0,1.0
2005-12-20,23.04,23.14,22.49,22.5,76900,22.40418675259,22.5014271464815,21.8693645861871,21.8790886255762,79082.3616838124,0.0,1.0
2005-12-21,23.09,23.27,22.91,22.91,27700,22.4528069495357,22.6278396585404,22.2777742405311,22.2777742405311,28486.104273623,0.0,1.0
2005-12-22,23.47,23.47,23.0,23.3,27300,22.8223204463233,22.8223204463233,22.3652905950334,22.6570117767078,28074.7525873611,0.0,1.0
2005-12-23,23.44,23.58,23.08,23.475,26700,22.7931483281558,22.9292848796039,22.4430829101466,22.8271824660178,27457.7250579687,0.0,1.0
2005-12-27,23.4,23.81,23.04,23.71,43800,22.7542521705992,23.1529377855542,22.40418675259,23.0556973916627,45043.0096456565,0.0,1.0
2005-12-28,23.68,23.84,23.36,23.8,33000,23.0265252734953,23.1821099037216,22.7153560130427,23.143213746165,33936.5141165905,0.0,1.0
2005-12-29,23.29,23.82,23.29,23.5,14000,22.6472877373186,23.1626618249433,22.6472877373186,22.8514925644907,14397.3090191596,0.0,1.0
2005-12-30,22.86,23.23,22.79,23.17,35100,22.2291540435854,22.5889435009838,22.1610857678614,22.5305992646489,36096.1104694644,0.0,1.0
2006-01-03,23.07,23.12,22.27,22.75,42000,22.4333588707575,22.4819790677032,21.6554357196259,22.1221896103048,43191.9270574787,0.0,1.0
2006-01-04,24.0,24.07,22.99,23.01,146800,23.3376945339479,23.405762809672,22.3555665556443,22.3750146344226,150966.068858045,0.0,1.0
2006-01-05,24.25,24.4499,23.91,24.19,95500,23.5807955186766,23.7751790660656,23.2501781794456,23.5224512823417,98210.2150949813,0.0,1.0
2006-01-06,24.3,24.42,24.01,24.39,198200,23.6294157156223,23.746104188292,23.3474185733371,23.7169320701246,203824.760542673,0.0,1.0
2006-01-09,24.26,24.5,24.2,24.4,173200,23.5905195580657,23.8238965034052,23.5321753217308,23.7266561095137,178115.280151317,0.0,1.0
2006-01-10,24.25,24.45,24.17,24.4,152800,23.5807955186766,23.7752763064595,23.5030032035634,23.7266561095137,157136.34415197,0.0,1.0
2006-01-11,24.11,24.25,23.95,24.2,85800,23.4446589672285,23.5807955186766,23.2890743370022,23.5321753217308,88234.9367031353,0.0,1.0
2006-01-12,24.24,24.49,23.96,24.02,86200,23.5710714792874,23.814172464016,23.2987983763914,23.3571426127262,88646.2883893969,0.0,1.0
2006-01-13,23.94,24.3,23.81,24.19,19400,23.2793502976131,23.6294157156223,23.1529377855542,23.5224512823417,19950.5567836925,0.0,1.0
2006-01-17,23.61,24.01,23.42,23.79,41700,22.9584569977713,23.3474185733371,22.7737002493775,23.1334897067759,42883.4132927824,0.0,1.0
2006-01-18,23.53,23.74,23.43,23.47,42100,22.8806646826581,23.0848695098302,22.7834242887667,22.8223204463233,43294.7649790442,0.0,1.0
2006-01-19,24.4,24.4,23.51,23.71,45800,23.7266561095137,23.7266561095137,22.8612166038798,23.0556973916627,47099.768076965,0.0,1.0
2006-01-20,24.51,24.6,24.18,24.4,35100,23.8336205427943,23.9211368972966,23.5127272429526,23.7266561095137,36096.1104694644,0.0,1.0
2006-01-23,24.72,24.82,24.15,24.62,24500,24.0378253699664,24.1350657638578,23.4835551247851,23.9405849760749,25195.2907835292,0.0,1.0
2006-01-24,24.71,24.79,24.44,24.78,32500,24.0281013305772,24.1058936456904,23.7655522670703,24.0961696063012,33422.3245087634,0.0,1.0
2006-01-25,25.0,25.01,24.51,24.71,31200,24.3100984728624,24.3198225122516,23.8336205427943,24.0281013305772,32085.4315284128,0.0,1.0
2006-01-26,25.07,25.27,24.99,25.05,66600,24.3781667485865,24.5726475363694,24.3003744334733,24.3587186698082,68490.0557625733,0.0,1.0
2006-01-27,25.14,25.25,24.72,24.95,39100,24.4462350243105,24.5531994575911,24.0378253699664,24.2614782759167,40209.6273320814,0.0,1.0
2006-01-30,25.16,25.16,24.94,25.09,34400,24.4656831030888,24.4656831030888,24.2517542365276,24.3976148273647,35376.2450185063,0.0,1.0
2006-01-31,25.28,25.5,24.98,25.01,108400,24.5823715757585,24.7963004423197,24.2906503940841,24.3198225122516,111476.306976921,0.0,1.0
2006-02-01,25.31,25.47,25.16,25.25,135700,24.6115436939259,24.7671283241523,24.4656831030888,24.5531994575911,139551.059564283,0.0,1.0
2006-02-02,25.96,25.97,25.09,25.46,117200,25.2436062542204,25.2533302936095,24.3976148273647,24.7574042847631,120526.044074679,0.0,1.0
2006-02-03,27.19,27.4,25.63,25.91,112500,26.4396630990852,26.6438679262572,24.9227129543786,25.1949860572746,115692.661761104,0.0,1.0
2006-02-06,25.99,27.16,25.99,27.16,55900,25.2727783723878,26.4104909809178,25.2727783723878,26.4104909809178,57486.3981550729,0.0,1.0
2006-02-07,25.39,26.0,25.23,25.9,47800,24.6893360090391,25.2825024117769,24.5337513788128,25.1852620178855,49156.5265082734,0.0,1.0
2006-02-08,26.0,26.07,25.32,25.32,38100,25.2825024117769,25.350570687501,24.6212677333151,24.6212677333151,39181.2481164272,0.0,1.0
2006-02-09,25.62,26.1336,25.62,25.89,22900,24.9129889149894,25.4124155780159,24.9129889149894,25.1755379784963,23549.8840384825,0.0,1.0
2006-02-10,25.94,26.03,25.3605,25.65,29000,25.2241581754421,25.3116745299444,24.6606500928411,24.9421610331569,29822.9972539734,0.0,1.0
2006-02-13,25.48,25.95,25.48,25.95,44300,24.7768523635414,25.2338822148312,24.7768523635414,25.2338822148312,45557.1992534835,0.0,1.0
2006-02-14,26.25,26.43,25.46,25.5,60700,25.5256033965056,25.7006361055102,24.7574042847631,24.7963004423197,62422.6183902132,0.0,1.0
2006-02-15,26.32,26.37,25.67,26.06,55600,25.5936716722296,25.6422918691753,24.9616091119352,25.3408466481118,57177.8843903766,0.0,1.0
2006-02-16,26.6,26.66,26.25,26.4,34900,25.8659447751256,25.9242890114605,25.5256033965056,25.6714639873427,35890.4346263336,0.0,1.0
2006-02-17,26.63,26.75,26.17,26.75,28700,25.8951168932931,26.0118053659628,25.4478110813924,26.0118053659628,29514.4834892771,0.0,1.0
2006-02-21,25.99,26.62,25.54,26.32,49900,25.2727783723878,25.8853928539039,24.8351965998763,25.5936716722296,51316.1228611473,0.0,1.0
2006-02-22,26.59,26.75,25.86,25.98,61400,25.8562207357365,26.0118053659628,25.1463658603289,25.2630543329986,63142.4838411713,0.0,1.0
2006-02-23,26.23,26.59,26.06,26.52,34600,25.5061553177273,25.8562207357365,25.3408466481118,25.7881524600125,35581.9208616372,0.0,1.0
2006-02-24,26.52,26.89,25.84,26.43,71000,25.7881524600125,26.1479419174108,25.1269177815506,25.7006361055102,73014.9243114521,0.0,1.0
2006-02-27,26.98,26.98,26.35,26.72,43500,26.2354582719131,26.2354582719131,25.622843790397,25.9826332477954,44734.4958809602,0.0,1.0
2006-02-28,25.39,26.97,25.26,26.97,121100,24.6893360090391,26.225734232524,24.5629234969802,26.225734232524,124536.72301573,0.0,1.0
2006-03-01,26.09,26.13,25.38,25.57,29100,25.3700187662792,25.4089149238358,24.6796119696499,24.8643687180437,29925.8351755389,0.0,1.0
2006-03-02,25.2,26.11,24.76,26.11,64500,24.5045792606453,25.3894668450575,24.076721527523,25.3894668450575,66330.4594096996,0.0,1.0
2006-03-03,25.03,25.29,24.88,25.08,97700,24.3392705910299,24.5920956151476,24.1934100001927,24.3878907879756,100472.649369421,0.0,1.0
2006-03-06,24.81,25.11,24.62,25.11,37200,24.1253417244687,24.417062906143,23.9405849760749,24.417062906143,38255.7068223383,0.0,1.0
2006-03-07,24.42,24.95,24.29,24.69,35800,23.746104188292,24.2614782759167,23.6196916762331,24.0086532517989,36815.9759204224,0.0,1.0
2006-03-08,24.17,24.638,24.0,24.34,20900,23.5030032035634,23.9580882469754,23.3376945339479,23.6683118731789,21493.125607174,0.0,1.0
2006-03-09,24.28,24.63,24.1,24.35,32900,23.609967636844,23.9503090154641,23.4349349278394,23.678035912568,33833.676195025,0.0,1.0
2006-03-10,24.49,24.5,24.1,24.27,30700,23.814172464016,23.8238965034052,23.4349349278394,23.6002435974549,31571.2419205857,0.0,1.0
2006-03-13,24.61,24.83,24.44,24.6,41200,23.9308609366858,24.144789803247,23.7655522670703,23.9211368972966,42369.2236849553,0.0,1.0
2006-03-14,24.99,25.26,24.59,24.6,54600,24.3003744334733,24.5629234969802,23.9114128579075,23.9211368972966,56149.5051747223,0.0,1.0
2006-03-15,25.01,25.25,25.0,25.21,155100,24.3198225122516,24.5531994575911,24.3100984728624,24.5143033000345,159501.616347975,0.0,1.0
2006-03-16,24.99,25.25,24.874,25.25,114800,24.3003744334733,24.5531994575911,24.1875755765592,24.5531994575911,118057.933957109,0.0,1.0
2006-03-17,25.59,25.88,24.8,24.99,200700,24.883816796822,25.1658139391072,24.1156176850795,24.3003744334733,206395.708581809,0.0,1.0
2006-03-20,26.38,26.4,25.6,25.76,49400,25.6520159085644,25.6714639873427,24.8935408362111,25.0491254664375,50801.9332533203,0.0,1.0
2006-03-21,25.49,26.64,25.46,26.27,51400,24.7865764029305,25.9048409326822,24.7574042847631,25.5450514752838,52858.6916846288,0.0,1.0
2006-03-22,26.34,26.4,25.37,25.48,34800,25.6131197510079,25.6714639873427,24.6698879302608,24.7768523635414,35787.5967047681,0.0,1.0
2006-03-23,25.8,26.34,25.69,26.34,31300,25.088021623994,25.6131197510079,24.9810571907134,25.6131197510079,32188.2694499783,0.0,1.0
2006-03-24,25.93,26.36,25.67,26.18,45600,25.2144341360529,25.6325678297862,24.9616091119352,25.4575351207815,46894.0922338341,0.0,1.0
2006-03-27,25.87,26.34,25.51,25.75,43600,25.1560898997181,25.6131197510079,24.8060244817088,25.0394014270483,44837.3338025255,0.0,1.0
2006-03-28,26.18,26.2,25.75,25.75,26700,25.4575351207815,25.4769831995598,25.0394014270483,25.0394014270483,27457.7250579687,0.0,1.0
2006-03-29,26.73,26.79,25.99,26.3,38200,25.9923572871845,26.0507015235194,25.2727783723878,25.5742235934513,39284.0860379926,0.0,1.0
2006-03-30,26.33,26.75,26.17,26.34,25800,25.6033957116187,26.0118053659628,25.4478110813924,25.6131197510079,26532.1837638798,0.0,1.0
2006-03-31,27.0,27.0,26.32,26.5,56700,26.2549063506914,26.2549063506914,25.5936716722296,25.7687043812342,58309.1015275964,0.0,1.0
2006-04-03,26.33,27.0,26.04,27.0,34700,25.6033957116187,26.2549063506914,25.3213985693335,26.2549063506914,35684.7587832027,0.0,1.0
2006-04-04,26.54,26.74,26.18,26.5,63700,25.8076005387908,26.0020813265737,25.4575351207815,25.7687043812342,65507.756037176,0.0,1.0
2006-04-05,25.91,26.54,25.75,26.54,116600,25.1949860572746,25.8076005387908,25.0394014270483,25.8076005387908,119909.016545286,0.0,1.0
2006-04-06,26.22,26.25,25.7,25.81,59000,25.4964312783381,25.5256033965056,24.9907812301026,25.0977456633832,60674.3737236012,0.0,1.0
2006-04-07,25.55,26.42,25.45,26.28,39000,24.8449206392654,25.690912066121,24.747680245374,25.554775514673,40106.789410516,0.0,1.0
2006-04-10,25.65,26.06,25.54,25.61,20000,24.9421610331569,25.3408466481118,24.8351965998763,24.9032648756003,20567.5843130851,0.0,1.0
2006-04-11,25.52,25.73,25.09,25.7,31400,24.815748521098,25.01995334827,24.3976148273647,24.9907812301026,32291.1073715436,0.0,1.0
2006-04-12,25.53,25.6399,25.32,25.38,20100,24.8254725604871,24.9323397533738,24.6212677333151,24.6796119696499,20670.4222346506,0.0,1.0
2006-04-13,26.13,26.13,25.25,25.4,23500,25.4089149238358,25.4089149238358,24.5531994575911,24.6990600484282,24166.911567875,0.0,1.0
2006-04-17,25.5,26.08,25.017,26.08,60400,24.7963004423197,25.3602947268901,24.326629339824,25.3602947268901,62114.104625517,0.0,1.0
2006-04-18,25.88,26.09,24.51,25.42,181400,25.1658139391072,25.3700187662792,23.8336205427943,24.7185081272065,186547.989719682,0.0,1.0
2006-04-19,26.24,26.44,25.807,25.94,30200,25.5158793571164,25.7103601448993,25.0948284515664,25.2241581754421,31057.0523127586,0.0,1.0
2006-04-20,26.31,26.41,25.61,26.14,29100,25.5839476328404,25.6811880267319,24.9032648756003,25.418638963225,29925.8351755389,0.0,1.0
2006-04-21,26.39,26.64,25.96,26.54,36500,25.6617399479536,25.9048409326822,25.2436062542204,25.8076005387908,37535.8413713803,0.0,1.0
2006-04-24,25.87,26.24,25.85,26.07,34800,25.1560898997181,25.5158793571164,25.1366418209398,25.350570687501,35787.596704768,0.0,1.0
2006-04-25,25.61,25.89,25.21,25.8,35000,24.9032648756003,25.1755379784963,24.5143033000345,25.088021623994,35993.2725478989,0.0,1.0
2006-04-26,24.96,25.82,24.73,25.82,37700,24.2712023153059,25.1074697027723,24.0475494093555,25.1074697027723,38769.8964301654,0.0,1.0
2006-04-27,24.47,24.98,24.34,24.53,43700,23.7947243852378,24.2906503940841,23.6683118731789,23.8530686215726,44940.1717240909,0.0,1.0
2006-04-28,26.33,26.7,24.8,25.15,100700,25.6033957116187,25.9631851690171,24.1156176850795,24.4559590636996,103557.787016384,0.0,1.0
2006-05-01,25.325,26.5,25.29,26.42,23900,24.6261297530096,25.7687043812342,24.5920956151476,25.690912066121,24578.2632541368,0.0,1.0
2006-05-02,25.6,25.6,24.88,25.25,31200,24.8935408362111,24.8935408362111,24.1934100001927,24.5531994575911,32085.4315284128,0.0,1.0
2006-05-03,25.45,25.71,25.22,25.6,16600,24.747680245374,25.0005052694917,24.5240273394236,24.8935408362111,17071.0949798606,0.0,1.0
2006-05-04,25.54,25.59,25.21,25.26,34600,24.8351965998763,24.883816796822,24.5143033000345,24.5629234969802,35581.9208616372,0.0,1.0
2006-05-05,26.16,26.41,25.39,25.54,37900,25.4380870420033,25.6811880267319,24.6893360090391,24.8351965998763,38975.5722732962,0.0,1.0
2006-05-08,25.43,26.13,24.9,26.11,89800,24.7282321665957,25.4089149238358,24.212858078971,25.3894668450575,92348.4535657521,0.0,1.0
2006-05-09,25.99,26.22,25.17,25.37,41500,25.2727783723878,25.4964312783381,24.4754071424779,24.6698879302608,42677.7374496516,0.0,1.0
2006-05-10,25.14,25.85,24.87,25.85,29200,24.4462350243105,25.1366418209398,24.1836859608036,25.1366418209398,30028.6730971042,0.0,1.0
2006-05-11,24.43,25.4,24.43,25.13,65200,23.7558282276812,24.6990600484282,23.7558282276812,24.4365109849213,67050.3248606574,0.0,1.0
2006-05-12,23.94,24.45,23.58,24.4,128000,23.2793502976131,23.7752763064595,22.9292848796039,23.7266561095137,131632.539603745,0.0,1.0
2006-05-15,23.76,24.43,23.39,23.66,145200,23.1043175886085,23.7558282276812,22.7445281312101,23.007077194717,149320.662112998,0.0,1.0
2006-05-16,24.49,24.62,23.67,23.75,56700,23.814172464016,23.9405849760749,23.0168012341062,23.0945935492193,58309.1015275964,0.0,1.0
2006-05-17,23.85,24.3,23.72,24.2,70300,23.1918339431108,23.6294157156223,23.0654214310519,23.5321753217308,72295.0588604941,0.0,1.0
2006-05-18,23.8,24.1,23.75,24.04,48800,23.143213746165,23.4349349278394,23.0945935492193,23.3765906915045,50184.9057239278,0.0,1.0
2006-05-19,23.86,24.0,23.5,23.62,83100,23.2015579824999,23.3376945339479,22.8514925644907,22.9681810371604,85458.3128208687,0.0,1.0
2006-05-22,24.19,24.35,23.63,23.63,53200,23.5224512823417,23.678035912568,22.9779050765496,22.9779050765496,54709.7742728064,0.0,1.0
2006-05-23,23.78,24.76,23.57,24.48,145000,23.1237656673868,24.076721527523,22.9195608402147,23.8044484246269,149114.986269867,0.0,1.0
2006-05-24,25.22,25.28,23.47,23.68,209800,24.5240273394236,24.5823715757585,22.8223204463233,23.0265252734953,215753.959444263,0.0,1.0
2006-05-25,26.24,26.25,25.07,25.26,81700,25.5158793571164,25.5256033965056,24.3781667485865,24.5629234969802,84018.5819189528,0.0,1.0
2006-05-26,26.23,26.47,25.51,26.34,96000,25.5061553177273,25.7395322630667,24.8060244817088,25.6131197510079,98724.4047028085,0.0,1.0
2006-05-30,25.94,26.15,25.22,26.15,66500,25.2241581754421,25.4283630026141,24.5240273394236,25.4283630026141,68387.2178410079,0.0,1.0
2006-05-31,26.66,26.77,25.43,26.02,171200,25.9242890114605,26.0312534447411,24.7282321665957,25.3019504905552,176058.521720009,0.0,1.0
2006-06-01,27.33,27.42,26.3101,26.72,153000,26.5757996505332,26.6633160050355,25.5840448732343,25.9826332477954,157342.019995101,0.0,1.0
2006-06-02,26.66,27.5,26.21,27.5,130800,25.9242890114605,26.7411083201487,25.486707238949,26.7411083201487,134512.001407577,0.0,1.0
2006-06-05,25.23,26.44,25.04,26.44,144100,24.5337513788128,25.7103601448993,24.348994630419,25.7103601448993,148189.444975778,0.0,1.0
2006-06-06,24.52,25.53,24.255,25.37,107400,23.8433445821835,24.8254725604871,23.5856575383711,24.6698879302608,110447.927761267,0.0,1.0
2006-06-07,24.17,25.0,24.15,24.5,56700,23.5030032035634,24.3100984728624,23.4835551247851,23.8238965034052,58309.1015275963,0.0,1.0
2006-06-08,24.2,24.25,23.5499,24.17,133400,23.5321753217308,23.5807955186766,22.9000155210425,23.5030032035634,137185.787368278,0.0,1.0
2006-06-09,24.01,24.93,23.67,24.27,41900,23.3474185733371,24.2420301971384,23.0168012341062,23.6002435974549,43089.0891359133,0.0,1.0
2006-06-12,23.62,24.15,23.56,23.86,47700,22.9681810371604,23.4835551247851,22.9098368008256,23.2015579824999,49053.6885867081,0.0,1.0
2006-06-13,22.98,23.89,22.76,23.6,88900,22.3458425162552,23.2307301006673,22.131913649694,22.9487329583821,91422.9122716632,0.0,1.0
2006-06-14,22.78,23.05,22.57,22.94,70700,22.1513617284723,22.4139107919792,21.9471569013002,22.3069463586986,72706.4105467558,0.0,1.0
2006-06-15,23.08,23.46,22.95,23.05,99200,22.4430829101466,22.8125964069341,22.3166703980877,22.4139107919792,102015.218192902,0.0,1.0
2006-06-16,22.97,23.25,22.54,22.97,260700,22.336118476866,22.6083915797621,21.9179847831328,22.336118476866,268098.461521065,0.0,1.0
2006-06-19,21.57,23.13,21.55,23.13,115600,20.9747529623857,22.4917031070923,20.9553048836074,22.4917031070923,118880.637329632,0.0,1.0
2006-06-20,21.51,22.68,21.49,21.66,70500,20.9164087260508,22.0541213345808,20.8969606472726,21.062269316888,72500.7347036252,0.0,1.0
2006-06-21,21.55,22.23,21.5,21.52,87100,20.9553048836074,21.6165395620693,20.9066846866617,20.92613276544,89571.8296834858,0.0,1.0
2006-06-22,21.67,21.77,21.08,21.47,58300,21.0719933562772,21.1692337501686,20.4982750323176,20.8775125684943,59954.508272643,0.0,1.0
2006-06-23,21.64,22.06,21.26,21.56,51300,21.0428212381097,21.4512308924538,20.6733077413222,20.9650289229966,52755.8537630634,0.0,1.0
2006-06-26,21.59,21.88,21.48,21.88,54800,20.994201041164,21.2761981834492,20.8872366078834,21.2761981834492,56355.1810178532,0.0,1.0
2006-06-27,20.97,21.8,20.96,21.6,63700,20.391310599037,21.198405868336,20.3815865596479,21.0039250805531,65507.7560371761,0.0,1.0
2006-06-28,20.3,21.06,19.64,21.06,270000,19.7397999599643,20.4788269535393,19.0980133602807,20.4788269535393,277662.388226649,0.0,1.0
2006-06-29,21.35,22.0,20.17,20.17,130400,20.7608240958245,21.3928866561189,19.6133874479054,19.6133874479054,134100.649721315,0.0,1.0
2006-06-30,22.34,22.73,21.52,21.59,174700,21.7235039953499,22.1027415315265,20.92613276544,20.994201041164,179657.848974798,0.0,1.0
2006-07-03,22.35,22.35,22.1,22.1,15400,21.733228034739,21.733228034739,21.4901270500104,21.4901270500104,15837.0399210756,0.0,1.0
2006-07-05,22.77,22.92,22.09,22.09,117400,22.1416376890831,22.2874982799203,21.4804030106213,21.4804030106213,120731.71991781,0.0,1.0
2006-07-06,22.73,23.87,22.62,22.9,137500,22.1027415315265,23.2112820218891,21.9957770982459,22.268050201142,141402.14215246,0.0,1.0
2006-07-07,21.4,22.69,21.39,22.59,53400,20.8094442927702,22.06384537397,20.7997202533811,21.9666049800785,54915.4501159374,0.0,1.0
2006-07-10,21.75,21.8899,21.43,21.43,45200,21.1497856713903,21.2858249824445,20.8386164109377,20.8386164109377,46482.7405475724,0.0,1.0
2006-07-11,21.46,21.69,21.0,21.69,161800,20.8677885291051,21.0914414350555,20.4204827172045,21.0914414350555,166391.757092859,0.0,1.0
2006-07-12,20.92,21.79,20.69,21.34,119300,20.3426904020913,21.1886818289469,20.119037496141,20.7511000564354,122685.640427553,0.0,1.0
2006-07-13,19.95,20.78,19.89,20.72,138900,19.3994585813442,20.2065538506433,19.3411143450094,20.1482096143084,142841.873054376,0.0,1.0
2006-07-14,20.04,20.11,19.76,20.0,102800,19.4869749358465,19.5550432115705,19.2147018329505,19.44807877829,105717.383369258,0.0,1.0
2006-07-17,20.21,20.51,19.88,19.94,50100,19.652283605462,19.9440047871363,19.3313903056202,19.3897345419551,51521.7987042782,0.0,1.0
2006-07-18,20.29,20.85,20.14,20.5,98700,19.7300759205752,20.2746221263673,19.584215329738,19.9342807477472,101501.028585075,0.0,1.0
2006-07-19,21.04,21.23,20.33,20.4,76900,20.459378874761,20.6441356231548,19.7689720781317,19.8370403538557,79082.3616838124,0.0,1.0
2006-07-20,19.97,21.4,19.96,21.16,134000,19.4189066601225,20.8094442927702,19.4091826207334,20.5760673474308,137802.81489767,0.0,1.0
2006-07-21,20.21,21.01,19.8,20.16,128200,19.652283605462,20.4302067565936,19.2535979905071,19.6036634085163,131838.215446876,0.0,1.0
2006-07-24,20.53,20.65,20.25,20.27,124100,19.9634528659146,20.0801413385844,19.6911797630186,19.7106278417969,127621.860662693,0.0,1.0
2006-07-25,20.5,20.82,20.38,20.47,75600,19.9342807477472,20.2454500081998,19.8175922750775,19.9051086295798,77745.4687034618,0.0,1.0
2006-07-26,19.72,20.75,19.72,20.6,141400,19.1758056753939,20.1773817324758,19.1758056753939,20.0315211416387,145412.821093512,0.0,1.0
2006-07-27,19.85,20.24,19.63,20.13,166100,19.3022181874528,19.6814557236294,19.0882893208916,19.5744912903488,170813.787720172,0.0,1.0
2006-07-28,19.53,20.02,19.2,20.02,141500,18.9910489270001,19.4675268570682,18.6701556271584,19.4675268570682,145515.659015077,0.0,1.0
2006-07-31,19.13,19.68,19.11,19.47,145900,18.6020873514343,19.1369095178373,18.582639272656,18.9327046906653,150040.527563956,0.0,1.0
2006-08-01,18.49,19.25,18.36,19.1,101600,17.9797488305291,18.7187758241041,17.8533363184702,18.5729152332669,104483.328310472,0.0,1.0
2006-08-02,17.95,18.73,17.8,18.51,195200,17.4546507035152,18.2131257758685,17.3087901126781,17.9991969093074,200739.622895711,0.0,1.0
2006-08-03,19.9,20.0,18.15,19.02,307800,19.3508383843985,19.44807877829,17.6491314912981,18.4951229181537,316535.12257838,0.0,1.0
2006-08-04,18.95,20.33,18.72,20.0,89700,18.4270546424297,19.7689720781317,18.2034017364794,19.44807877829,92245.6156441869,0.0,1.0
2006-08-07,19.38,19.62,18.58,18.98,64400,18.845188336163,19.0785652815024,18.0672651850314,18.4562267605972,66227.6214881339,0.0,1.0
2006-08-08,18.75,19.44,18.69,19.44,75200,18.2325738546468,18.9035325724978,18.174229618312,18.9035325724978,77334.1170172002,0.0,1.0
2006-08-09,17.87,18.97,17.78,18.97,90800,17.3768583884021,18.446502721208,17.2893420338998,18.446502721208,93376.8327814063,0.0,1.0
2006-08-10,18.5,18.65,17.68,17.95,83100,17.9894728699182,18.1353334607554,17.1921016400083,17.4546507035152,85458.3128208687,0.0,1.0
2006-08-11,17.77,18.56,17.76,17.95,65700,17.2796179945106,18.0478171062531,17.2698939551215,17.4546507035152,67564.5144684847,0.0,1.0
2006-08-14,17.81,18.18,17.64,17.99,143700,17.3185141520672,17.6783036094656,17.1532054824517,17.4935468610718,147778.093289517,0.0,1.0
2006-08-15,19.26,19.28,18.0,18.06,113400,18.7284998634932,18.7479479422715,17.503270900461,17.5616151367958,116618.203055193,0.0,1.0
2006-08-16,19.65,19.95,19.23,19.55,97400,19.1077373996699,19.3994585813442,18.6993277453258,19.0104970057784,100164.135604724,0.0,1.0
2006-08-17,19.41,19.72,19.35,19.64,59200,18.8743604543304,19.1758056753939,18.8160162179955,19.0980133602807,60880.0495667319,0.0,1.0
2006-08-18,19.73,19.75,19.11,19.54,43600,19.185529714783,19.2049777935613,18.582639272656,19.0007729663893,44837.3338025256,0.0,1.0
2006-08-21,19.23,19.58,19.14,19.56,47700,18.6993277453258,19.0396691239459,18.6118113908235,19.0202210451676,49053.688586708,0.0,1.0
2006-08-22,18.97,19.43,18.81,19.15,63800,18.446502721208,18.8938085331087,18.2909180909817,18.6215354302126,65610.5939587416,0.0,1.0
2006-08-23,18.34,19.1,18.02,18.92,147600,17.8338882396919,18.5729152332669,17.5227189792392,18.3978825242623,151788.772230568,0.0,1.0
2006-08-24,18.33,18.46,17.95,18.36,67200,17.8241642003027,17.9505767123616,17.4546507035152,17.8533363184702,69107.0832919661,0.0,1.0
2006-08-25,18.05,18.48,17.95,18.27,70600,17.5518910974067,17.9700247911399,17.4546507035152,17.7658199639679,72603.5726251904,0.0,1.0
2006-08-28,17.97,18.47,17.87,18.02,132600,17.4740987822935,17.9603007517508,17.3768583884021,17.5227189792392,136363.083995755,0.0,1.0
2006-08-29,18.33,18.54,17.85,18.0,129500,17.8241642003027,18.0283690274748,17.3574103096238,17.503270900461,133175.108427226,0.0,1.0
2006-08-30,18.2,18.89,18.06,18.12,81100,17.6977516882439,18.3687104060949,17.5616151367958,17.6199593731307,83401.5543895599,0.0,1.0
2006-08-31,18.43,18.84,18.21,18.21,107300,17.9214045941942,18.3200902091491,17.707475727633,17.707475727633,110345.089839702,0.0,1.0
2006-09-01,18.57,18.66,18.0,18.61,77000,18.0575411456422,18.1450575001445,17.503270900461,18.0964373031988,79185.1996053778,0.0,1.0
2006-09-05,18.65,18.7,18.44,18.66,35500,18.1353334607554,18.1839536577011,17.9311286335833,18.1450575001445,36507.462155726,0.0,1.0
2006-09-06,18.13,18.56,17.69,18.44,159200,17.6296834125198,18.0478171062531,17.2018256793975,17.9311286335833,163717.971132158,0.0,1.0
2006-09-07,18.08,18.19,17.92,18.08,47500,17.5810632155741,17.6880276488547,17.4254785853478,17.5810632155741,48848.0127435772,0.0,1.0
2006-09-08,18.19,18.19,18.01,18.12,46500,17.6880276488547,17.6880276488547,17.5129949398501,17.6199593731307,47819.6335279229,0.0,1.0
2006-09-11,18.5,18.73,18.04,18.04,44000,17.9894728699182,18.2131257758685,17.5421670580175,17.5421670580175,45248.6854887873,0.0,1.0
2006-09-12,20.11,20.11,18.55,18.57,122800,19.5550432115705,19.5550432115705,18.0380930668639,18.0575411456422,126284.967682343,0.0,1.0
2006-09-13,20.27,20.36,19.57,20.15,110300,19.7106278417969,19.7981441962992,19.0299450845567,19.5939393691271,113430.227486664,0.0,1.0
2006-09-14,21.97,22.11,20.4015,20.85,203500,21.3637145379515,21.4998510893995,19.8384989597641,20.2746221263673,209275.170385641,0.0,1.0
2006-09-15,22.08,23.61,21.77,22.19,241100,21.4706789712321,22.9584569977713,21.1692337501686,21.5776434045127,247942.228894241,0.0,1.0
2006-09-18,21.6,21.95,21.23,21.95,86400,21.0039250805531,21.3442664591732,20.6441356231548,21.3442664591732,88851.9642325279,0.0,1.0
2006-09-19,21.34,21.6,20.82,21.6,81200,20.7511000564354,21.0039250805531,20.2454500081998,21.0039250805531,83504.3923111255,0.0,1.0
2006-09-20,22.27,22.35,21.24,21.42,75400,21.6554357196259,21.733228034739,20.6538596625439,20.8288923715485,77539.7928603308,0.0,1.0
2006-09-21,22.75,22.86,21.67,22.33,100100,22.1221896103048,22.2291540435854,21.0719933562772,21.7137799559607,102940.759486991,0.0,1.0
2006-09-22,22.1,22.84,21.93,22.59,64600,21.4901270500104,22.2097059648071,21.3248183803949,21.9666049800785,66433.2973312649,0.0,1.0
2006-09-25,22.54,22.54,21.64,22.08,42900,21.9179847831328,21.9179847831328,21.0428212381097,21.4706789712321,44117.4683515675,0.0,1.0
2006-09-26,22.87,23.678,22.72,23.54,160100,22.2388780829746,23.0245804656175,22.0930174921374,22.8903887220473,164643.512426246,0.0,1.0
2006-09-27,22.4,23.26,22.38,22.87,82400,21.7818482316847,22.6181156191512,21.7624001529065,22.2388780829746,84738.4473699108,0.0,1.0
2006-09-28,21.98,22.57,21.94,22.5,95500,21.3734385773407,21.9471569013002,21.3345424197841,21.8790886255762,98210.2150949812,0.0,1.0
2006-09-29,22.01,22.55,21.86,21.9,121800,21.4026106955081,21.9277088225219,21.2567501046709,21.2956462622275,125256.588466688,0.0,1.0
2006-10-02,22.13,22.38,21.92,21.92,70200,21.5192991681778,21.7624001529065,21.3150943410058,21.3150943410058,72192.2209389289,0.0,1.0
2006-10-03,21.88,22.17,21.76,21.98,95300,21.2761981834492,21.5581953257344,21.1595097107795,21.3734385773407,98004.5392518506,0.0,1.0
2006-10-04,22.36,22.55,21.76,21.82,179200,21.7429520741282,21.9277088225219,21.1595097107795,21.2178539471143,184285.555445242,0.0,1.0
2006-10-05,22.74,22.87,22.05,22.22,138000,22.1124655709157,22.2388780829746,21.4415068530647,21.6068155226801,141916.331760287,0.0,1.0
2006-10-06,22.37,22.61,22.21,22.58,49900,21.7526761135173,21.9860530588568,21.597091483291,21.9568809406894,51316.1228611474,0.0,1.0
2006-10-09,21.85,22.23,21.81,22.23,100700,21.2470260652818,21.6165395620693,21.2081299077252,21.6165395620693,103557.787016383,0.0,1.0
2006-10-10,21.91,22.13,21.75,21.82,57400,21.3053703016166,21.5192991681778,21.1497856713903,21.2178539471143,59028.9669785544,0.0,1.0
2006-10-11,21.29,21.86,21.11,21.75,75400,20.7024798594897,21.2567501046709,20.527447150485,21.1497856713903,77539.7928603307,0.0,1.0
2006-10-12,22.21,22.28,21.48,21.48,95700,21.597091483291,21.665159759015,20.8872366078834,20.8872366078834,98415.8909381123,0.0,1.0
2006-10-13,21.9,22.35,21.85,22.25,59200,21.2956462622275,21.733228034739,21.2470260652818,21.6359876408476,60880.0495667319,0.0,1.0
2006-10-16,21.96,22.04,21.59,21.84,35700,21.3539904985624,21.4317828136755,20.994201041164,21.2373020258926,36713.1379988569,0.0,1.0
2006-10-17,21.88,21.94,21.42,21.87,31000,21.2761981834492,21.3345424197841,20.8288923715485,21.2664741440601,31879.7556852819,0.0,1.0
2006-10-18,21.79,22.0,21.53,21.96,43900,21.1886818289469,21.3928866561189,20.9358568048291,21.3539904985624,45145.8475672218,0.0,1.0
2006-10-19,22.02,22.17,21.6,21.67,46800,21.4123347348972,21.5581953257344,21.0039250805531,21.0719933562772,48128.1472926193,0.0,1.0
2006-10-20,21.71,22.15,21.5,22.15,47900,21.1108895138337,21.5387472469561,20.9066846866617,21.5387472469561,49259.364429839,0.0,1.0
2006-10-23,21.3,21.99,21.25,21.6,97000,20.7122038988788,21.3831626167298,20.6635837019331,21.0039250805531,99752.7839184628,0.0,1.0
2006-10-24,21.76,21.79,21.29,21.32,79400,21.1595097107795,21.1886818289469,20.7024798594897,20.7316519776571,81653.3097229478,0.0,1.0
2006-10-25,22.44,22.64,21.77,21.77,112000,21.8207443892413,22.0152251770242,21.1692337501686,21.1692337501686,115178.472153277,0.0,1.0
2006-10-26,22.86,22.98,22.03,22.86,100900,22.2291540435854,22.3458425162552,21.4220587742864,22.2291540435854,103763.462859514,0.0,1.0
2006-10-27,21.8,22.65,21.6,22.27,236200,21.198405868336,22.0249492164134,21.0039250805531,21.6554357196259,242903.170737536,0.0,1.0
2006-10-30,21.5,21.78,21.0,21.78,185900,20.9066846866617,21.1789577895578,20.4204827172045,21.1789577895578,191175.696190126,0.0,1.0
2006-10-31,21.53,21.61,21.35,21.61,54600,20.9358568048291,21.0136491199423,20.7608240958245,21.0136491199423,56149.5051747225,0.0,1.0
2006-11-01,21.17,21.55,20.96,21.55,69500,20.5857913868199,20.9553048836074,20.3815865596479,20.9553048836074,71472.3554879709,0.0,1.0
2006-11-02,21.01,21.12,20.56,21.06,91800,20.4302067565936,20.5371711898742,19.9926249840821,20.4788269535393,94405.2119970607,0.0,1.0
2006-11-03,20.54,21.1,20.41,21.1,51300,19.9731769053038,20.5177231110959,19.8467643932449,20.5177231110959,52755.8537630633,0.0,1.0
2006-11-06,20.84,20.99,20.46,20.7,82100,20.2648980869781,20.4107586778153,19.8953845901906,20.1287615355301,84429.9336052145,0.0,1.0
2006-11-07,20.77,21.03,20.71,20.91,42100,20.1968298112541,20.4496548353719,20.1384855749192,20.3329663627021,43294.7649790442,0.0,1.0
2006-11-08,21.0,21.41,20.55,20.72,40000,20.4204827172045,20.8191683321594,19.9829009446929,20.1482096143084,41135.1686261701,0.0,1.0
2006-11-09,20.3,21.06,20.29,21.06,125400,19.7397999599643,20.4788269535393,19.7300759205752,20.4788269535393,128958.753643044,0.0,1.0
2006-11-10,20.58,20.61,20.03,20.3,90000,20.0120730628604,20.0412451810278,19.4772508964574,19.7397999599643,92554.1294088829,0.0,1.0
2006-11-13,21.19,21.29,20.47,20.52,45000,20.6052394655982,20.7024798594897,19.9051086295798,19.9537288265255,46277.0647044415,0.0,1.0
2006-11-14,21.34,21.36,20.96,21.16,96700,20.7511000564354,20.7705481352137,20.3815865596479,20.5760673474308,99444.2701537664,0.0,1.0
2006-11-15,22.0,22.2,21.35,21.4,72400,21.3928866561189,21.5873674439018,20.7608240958245,20.8094442927702,74454.6552133683,0.0,1.0
2006-11-16,21.62,21.98,21.51,21.98,83200,21.0233731593314,21.3734385773407,20.9164087260508,21.3734385773407,85561.1507424343,0.0,1.0
2006-11-17,20.99,21.48,20.93,21.27,114000,20.4107586778153,20.8872366078834,20.3524144414804,20.6830317807114,117235.230584585,0.0,1.0
2006-11-20,20.96,21.0,20.67,20.94,62600,20.3815865596479,20.4204827172045,20.0995894173627,20.3621384808696,64376.5388999563,0.0,1.0
2006-11-21,21.39,21.42,20.98,21.02,56100,20.7997202533811,20.8288923715485,20.4010346384262,20.4399307959827,57692.0739982038,0.0,1.0
2006-11-22,21.23,21.41,21.03,21.39,27400,20.6441356231548,20.8191683321594,20.4496548353719,20.7997202533811,28177.5905089266,0.0,1.0
2006-11-24,21.23,21.26,20.95,21.01,25100,20.6441356231548,20.6733077413222,20.3718625202587,20.4302067565936,25812.3183129218,0.0,1.0
2006-11-27,20.53,21.1,20.46,21.08,99900,19.9634528659146,20.5177231110959,19.8953845901906,20.4982750323176,102735.08364386,0.0,1.0
2006-11-28,20.79,20.88,20.28,20.52,79100,20.2162778900324,20.3037942445347,19.720351881186,19.9537288265255,81344.7959582516,0.0,1.0
2006-11-29,21.09,21.1704,20.86,20.89,51800,20.5079990717068,20.5861803483955,20.2843461657564,20.3135182839239,53270.0433708903,0.0,1.0
2006-11-30,20.744,21.03,20.62,21.03,134100,20.1715473088423,20.4496548353719,20.0509692204169,20.4496548353719,137905.652819236,0.0,1.0
2006-12-01,21.09,21.1,20.62,20.85,85600,20.5079990717068,20.5177231110959,20.0509692204169,20.2746221263673,88029.2608600041,0.0,1.0
2006-12-04,21.5,21.71,20.89,21.1,61700,20.9066846866617,21.1108895138337,20.3135182839239,20.5177231110959,63450.9976058676,0.0,1.0
2006-12-05,20.8,21.68,20.78,21.5,77000,20.2260019294215,21.0817173956663,20.2065538506433,20.9066846866617,79185.1996053779,0.0,1.0
2006-12-06,20.74,20.9,20.55,20.76,50200,20.1676576930867,20.323242323313,19.9829009446929,20.187105771865,51624.6366258436,0.0,1.0
2006-12-07,20.34,20.91,20.32,20.72,29800,19.7786961175209,20.3329663627021,19.7592480387426,20.1482096143084,30645.7006264968,0.0,1.0
2006-12-08,20.06,20.35,19.95,20.35,124600,19.5064230146248,19.78842015691,19.3994585813442,19.78842015691,128136.05027052,0.0,1.0
2006-12-11,20.21,20.39,19.94,19.96,48700,19.652283605462,19.8273163144666,19.3897345419551,19.4091826207334,50082.0678023623,0.0,1.0
2006-12-12,19.68,20.23,19.68,20.23,70100,19.1369095178373,19.6717316842403,19.1369095178373,19.6717316842403,72089.3830173634,0.0,1.0
2006-12-13,19.9,20.13,19.85,19.85,46800,19.3508383843985,19.5744912903488,19.3022181874528,19.3022181874528,48128.1472926192,0.0,1.0
2006-12-14,19.75,20.28,19.7,19.86,96500,19.2049777935613,19.720351881186,19.1563575966156,19.3119422268419,99238.5943106358,0.0,1.0
2006-12-15,19.54,19.96,19.48,19.86,69300,19.0007729663893,19.4091826207334,18.9424287300544,19.3119422268419,71266.6796448399,0.0,1.0
2006-12-18,19.16,19.83,19.11,19.61,87500,18.6312594696018,19.2827701086745,18.582639272656,19.0688412421133,89983.1813697473,0.0,1.0
2006-12-19,19.04,19.2,18.5,19.12,191700,18.514570996932,18.6701556271584,17.9894728699182,18.5923633120452,197140.295640921,0.0,1.0
2006-12-20,19.44,19.53,18.82,19.0,48600,18.9035325724978,18.9910489270001,18.3006421303708,18.4756748393755,49979.2298807969,0.0,1.0
2006-12-21,19.47,19.66,19.45,19.5,87500,18.9327046906653,19.117461439059,18.913256611887,18.9618768088327,89983.1813697472,0.0,1.0
2006-12-22,19.59,19.79,19.44,19.53,24500,19.049393163335,19.2438739511179,18.9035325724978,18.9910489270001,25195.2907835293,0.0,1.0
2006-12-26,19.89,19.9,19.54,19.56,49900,19.3411143450094,19.3508383843985,19.0007729663893,19.0202210451676,51316.1228611472,0.0,1.0
2006-12-27,20.21,20.32,19.73,19.87,102400,19.652283605462,19.7592480387426,19.185529714783,19.3216662662311,105306.031682996,0.0,1.0
2006-12-28,19.92,20.18,19.81,20.05,44800,19.3702864631768,19.6231114872946,19.2633220298962,19.4966989752357,46071.3888613106,0.0,1.0
2006-12-29,20.21,20.31,19.93,19.95,74200,19.652283605462,19.7495239993534,19.3800105025659,19.3994585813442,76305.7378015458,0.0,1.0
2007-01-03,19.41,20.58,19.38,20.33,105400,18.8743604543304,20.0120730628604,18.845188336163,19.7689720781317,108391.169329959,0.0,1.0
2007-01-04,20.09,20.11,19.22,19.36,149000,19.5355951327923,19.5550432115705,18.6896037059366,18.8257402573847,153228.503132484,0.0,1.0
2007-01-05,19.96,20.17,19.89,20.15,97300,19.4091826207334,19.6133874479054,19.3411143450094,19.5939393691271,100061.297683159,0.0,1.0
2007-01-08,20.06,20.2,19.9,20.03,63100,19.5064230146248,19.6425595660729,19.3508383843985,19.4772508964574,64890.7285077836,0.0,1.0
2007-01-09,20.36,20.52,20.13,20.17,130800,19.7981441962992,19.9537288265255,19.5744912903488,19.6133874479054,134512.001407576,0.0,1.0
2007-01-10,20.54,20.72,20.26,20.3,94100,19.9731769053038,20.1482096143084,19.7009038024077,19.7397999599643,96770.4841930654,0.0,1.0
2007-01-11,20.97,21.25,20.68,20.69,104900,20.391310599037,20.6635837019331,20.1093134567518,20.119037496141,107876.979722132,0.0,1.0
2007-01-12,20.94,21.2,20.86,20.92,76600,20.3621384808696,20.6149635049873,20.2843461657564,20.3426904020913,78773.8479191159,0.0,1.0
2007-01-16,20.81,21.49,20.66,20.98,138700,20.2357259688107,20.8969606472726,20.0898653779735,20.4010346384262,142636.197211245,0.0,1.0
2007-01-17,20.85,21.02,20.69,20.69,90200,20.2746221263673,20.4399307959827,20.119037496141,20.119037496141,92759.8052520138,0.0,1.0
2007-01-18,20.54,20.99,20.52,20.88,136100,19.9731769053038,20.4107586778153,19.9537288265255,20.3037942445347,139962.411250544,0.0,1.0
2007-01-19,21.48,21.49,20.41,20.5,89600,20.8872366078834,20.8969606472726,19.8467643932449,19.9342807477472,92142.7777226214,0.0,1.0
2007-01-22,21.0,21.47,20.81,21.47,86600,20.4204827172045,20.8775125684943,20.2357259688107,20.8775125684943,89057.6400756583,0.0,1.0
2007-01-23,20.59,21.17,20.57,21.01,74600,20.0217971022495,20.5857913868199,20.0023490234712,20.4302067565936,76717.0894878075,0.0,1.0
2007-01-24,21.0,21.12,20.58,20.58,69100,20.4204827172045,20.5371711898742,20.0120730628604,20.0120730628604,71061.0038017089,0.0,1.0
2007-01-25,20.78,21.0,20.46,20.95,110500,20.2065538506433,20.4204827172045,19.8953845901906,20.3718625202587,113635.903329795,0.0,1.0
2007-01-26,20.63,20.9,20.46,20.78,77200,20.0606932598061,20.323242323313,19.8953845901906,20.2065538506433,79390.8754485085,0.0,1.0
2007-01-29,20.95,21.02,20.54,20.54,96300,20.3718625202587,20.4399307959827,19.9731769053038,19.9731769053038,99032.918467505,0.0,1.0
2007-01-30,20.68,20.95,20.66,20.95,48500,20.1093134567518,20.3718625202587,20.0898653779735,20.3718625202587,49876.3919592314,0.0,1.0
2007-01-31,20.4,20.75,20.36,20.61,155700,19.8370403538557,20.1773817324758,19.7981441962992,20.0412451810278,160118.643877368,0.0,1.0
2007-02-01,21.22,21.23,20.51,20.51,205700,20.6344115837656,20.6441356231548,19.9440047871363,19.9440047871363,211537.604660081,0.0,1.0
2007-02-02,20.93,21.23,20.77,21.23,102800,20.3524144414804,20.6441356231548,20.1968298112541,20.6441356231548,105717.383369258,0.0,1.0
2007-02-05,20.36,20.89,19.95,20.86,162100,19.7981441962992,20.3135182839239,19.3994585813442,20.2843461657564,166700.270857555,0.0,1.0
2007-02-06,20.64,20.64,20.03,20.41,75500,20.0704172991952,20.0704172991952,19.4772508964574,19.8467643932449,77642.6307818964,0.0,1.0
2007-02-07,20.61,20.68,20.31,20.55,62800,20.0412451810278,20.1093134567518,19.7495239993534,19.9829009446929,64582.2147430872,0.0,1.0
2007-02-08,20.25,20.52,20.08,20.52,49200,19.6911797630186,19.9537288265255,19.5258710934031,19.9537288265255,50596.2574101893,0.0,1.0
2007-02-09,20.13,20.32,20.0,20.17,61800,19.5744912903488,19.7592480387426,19.44807877829,19.6133874479054,63553.8355274331,0.0,1.0
2007-02-12,19.82,20.25,19.76,20.24,123300,19.2730460692853,19.6911797630186,19.2147018329505,19.6814557236294,126799.15729017,0.0,1.0
2007-02-13,20.29,20.54,19.85,19.85,76400,19.7300759205752,19.9731769053038,19.3022181874528,19.3022181874528,78568.172075985,0.0,1.0
2007-02-14,20.4,20.81,20.17,20.17,79200,19.8370403538557,20.2357259688107,19.6133874479054,19.6133874479054,81447.6338798173,0.0,1.0
2007-02-15,19.99,20.32,19.83,20.28,91600,19.4383547389008,19.7592480387426,19.2827701086745,19.720351881186,94199.5361539299,0.0,1.0
2007-02-16,20.63,20.63,19.78,20.4,241400,20.0606932598061,20.0606932598061,19.2341499117288,19.8370403538557,248250.742658937,0.0,1.0
2007-02-20,21.19,21.3,20.34,20.54,229900,20.6052394655982,20.7122038988788,19.7786961175209,19.9731769053038,236424.381678913,0.0,1.0
2007-02-21,21.42,21.5,21.05,21.05,138600,20.8288923715485,20.9066846866617,20.4691029141502,20.4691029141502,142533.35928968,0.0,1.0
2007-02-22,21.39,21.49,21.21,21.49,142600,20.7997202533811,20.8969606472726,20.6246875443765,20.8969606472726,146646.876152297,0.0,1.0
2007-02-23,21.34,21.47,21.22,21.3,63000,20.7511000564354,20.8775125684943,20.6344115837656,20.7122038988788,64787.8905862181,0.0,1.0
2007-02-26,21.5,21.55,21.1,21.35,122900,20.9066846866617,20.9553048836074,20.5177231110959,20.7608240958245,126387.805603908,0.0,1.0
2007-02-27,20.4,21.15,20.32,21.11,103700,19.8370403538557,20.5663433080416,19.7592480387426,20.527447150485,106642.924663347,0.0,1.0
2007-02-28,20.38,20.63,20.12,20.37,83400,19.8175922750775,20.0606932598061,19.5647672509597,19.8078682356883,85766.8265855648,0.0,1.0
2007-03-01,20.26,20.58,19.96,20.05,61200,19.7009038024077,20.0120730628604,19.4091826207334,19.4966989752357,62936.8079980405,0.0,1.0
2007-03-02,20.01,20.4,20.0,20.17,104200,19.4578028176791,19.8370403538557,19.44807877829,19.6133874479054,107157.114271173,0.0,1.0
2007-03-05,19.64,20.08,19.5,20.0,159400,19.0980133602807,19.5258710934031,18.9618768088327,19.44807877829,163923.646975289,0.0,1.0
2007-03-06,20.12,20.13,19.64,19.82,88900,19.5647672509597,19.5744912903488,19.0980133602807,19.2730460692853,91422.9122716633,0.0,1.0
2007-03-07,20.01,20.34,19.97,20.06,93500,19.4578028176791,19.7786961175209,19.4189066601225,19.5064230146248,96153.4566636729,0.0,1.0
2007-03-08,20.62,20.67,20.0,20.18,150800,20.0509692204169,20.0995894173627,19.44807877829,19.6231114872946,155079.585720662,0.0,1.0
2007-03-09,20.65,20.74,20.5,20.74,59200,20.0801413385844,20.1676576930867,19.9342807477472,20.1676576930867,60880.0495667319,0.0,1.0
2007-03-12,20.83,20.93,20.57,20.67,76000,20.255174047589,20.3524144414804,20.0023490234712,20.0995894173627,78156.8203897234,0.0,1.0
2007-03-13,20.75,20.9058,20.54,20.77,174200,20.1773817324758,20.3288822661587,19.9731769053038,20.1968298112541,179143.659366972,0.0,1.0
2007-03-14,20.65,20.84,20.34,20.66,47300,20.0801413385844,20.2648980869781,19.7786961175209,20.0898653779735,48642.3369004462,0.0,1.0
2007-03-15,20.77,20.82,20.55,20.58,75200,20.1968298112541,20.2454500081998,19.9829009446929,20.0120730628604,77334.1170172001,0.0,1.0
2007-03-16,20.51,20.79,20.3,20.76,202600,19.9440047871363,20.2162778900324,19.7397999599643,20.187105771865,208349.629091553,0.0,1.0
2007-03-19,20.7,20.82,20.57,20.68,95100,20.1287615355301,20.2454500081998,20.0023490234712,20.1093134567518,97798.8634087197,0.0,1.0
2007-03-20,20.8,20.88,20.61,20.65,123200,20.2260019294215,20.3037942445347,20.0412451810278,20.0801413385844,126696.319368605,0.0,1.0
2007-03-21,21.3,21.3,20.7,20.77,94700,20.7122038988788,20.7122038988788,20.1287615355301,20.1968298112541,97387.511722458,0.0,1.0
2007-03-22,21.28,21.34,21.12,21.28,57400,20.6927558201005,20.7511000564354,20.5371711898742,20.6927558201005,59028.9669785543,0.0,1.0
2007-03-23,21.4,21.51,21.24,21.24,170500,20.8094442927702,20.9164087260508,20.6538596625439,20.6538596625439,175338.656269051,0.0,1.0
2007-03-26,21.15,21.4699,20.97,21.43,104200,20.5663433080416,20.8774153281004,20.391310599037,20.8386164109377,107157.114271174,0.0,1.0
2007-03-27,21.01,21.17,20.95,21.12,174200,20.4302067565936,20.5857913868199,20.3718625202587,20.5371711898742,179143.659366971,0.0,1.0
2007-03-28,20.86,20.87,20.69,20.81,69700,20.2843461657564,20.2940702051456,20.119037496141,20.2357259688107,71678.0313311017,0.0,1.0
2007-03-29,21.1,21.11,20.76,20.98,237000,20.5177231110959,20.527447150485,20.187105771865,20.4010346384262,243725.874110059,0.0,1.0
2007-03-30,21.13,21.2,20.85,21.1,162000,20.5468952292633,20.6149635049873,20.2746221263673,20.5177231110959,166597.43293599,0.0,1.0
2007-04-02,21.51,21.53,20.87,21.09,188600,20.9164087260508,20.9358568048291,20.2940702051456,20.5079990717068,193952.320072393,0.0,1.0
2007-04-03,21.88,21.89,21.4201,21.56,295200,21.2761981834492,21.2859222228384,20.8289896119424,20.9650289229966,303577.544461136,0.0,1.0
2007-04-04,21.21,21.92,21.15,21.92,140200,20.6246875443765,21.3150943410058,20.5663433080416,21.3150943410058,144178.766034727,0.0,1.0
2007-04-05,20.94,21.31,20.9,21.24,66600,20.3621384808696,20.7219279382679,20.323242323313,20.6538596625439,68490.0557625734,0.0,1.0
2007-04-09,20.73,21.01,20.73,21.01,65500,20.1579336536975,20.4302067565936,20.1579336536975,20.4302067565936,67358.8386253539,0.0,1.0
2007-04-10,20.81,20.81,20.58,20.71,60100,20.2357259688107,20.2357259688107,20.0120730628604,20.1384855749192,61805.5908608208,0.0,1.0
2007-04-11,20.4,20.82,20.2,20.82,112500,19.8370403538557,20.2454500081998,19.6425595660729,20.2454500081998,115692.661761104,0.0,1.0
2007-04-12,20.09,20.51,20.06,20.25,167600,19.5355951327923,19.9440047871363,19.5064230146248,19.6911797630186,172356.356543653,0.0,1.0
2007-04-13,20.46,20.47,20.15,20.15,67500,19.8953845901906,19.9051086295798,19.5939393691271,19.5939393691271,69415.5970566623,0.0,1.0
2007-04-16,20.95,21.0,20.6,20.6,154200,20.3718625202587,20.4204827172045,20.0315211416387,20.0315211416387,158576.075053886,0.0,1.0
2007-04-17,21.14,21.53,20.93,20.93,204700,20.5566192686525,20.9358568048291,20.3524144414804,20.3524144414804,210509.225444426,0.0,1.0
2007-04-18,20.57,21.23,20.53,21.09,110500,20.0023490234712,20.6441356231548,19.9634528659146,20.5079990717068,113635.903329795,0.0,1.0
2007-04-19,20.64,20.73,20.35,20.47,131800,20.0704172991952,20.1579336536975,19.78842015691,19.9051086295798,135540.380623231,0.0,1.0
2007-04-20,20.87,20.93,20.55,20.55,76300,20.2940702051456,20.3524144414804,19.9829009446929,19.9829009446929,78465.3341544196,0.0,1.0
2007-04-23,20.9,21.0,20.8,20.8,62200,20.323242323313,20.4204827172045,20.2260019294215,20.2260019294215,63965.1872136947,0.0,1.0
2007-04-24,20.95,21.22,20.63,20.98,103200,20.3718625202587,20.6344115837656,20.0606932598061,20.4010346384262,106128.735055519,0.0,1.0
2007-04-25,20.78,21.13,20.71,20.95,114600,20.2065538506433,20.5468952292633,20.1384855749192,20.3718625202587,117852.258113977,0.0,1.0
2007-04-26,20.82,20.93,20.67,20.86,42800,20.2454500081998,20.3524144414804,20.0995894173627,20.2843461657564,44014.6304300022,0.0,1.0
2007-04-27,21.38,21.85,21.1,21.44,198600,20.789996213992,21.2470260652818,20.5177231110959,20.8483404503268,204236.112228935,0.0,1.0
2007-04-30,20.59,21.45,20.41,21.45,152900,20.0217971022495,20.858064489716,19.8467643932449,20.858064489716,157239.182073536,0.0,1.0
2007-05-01,20.55,20.69,20.01,20.58,150000,19.9829009446929,20.119037496141,19.4578028176791,20.0120730628604,154256.882348139,0.0,1.0
2007-05-02,20.81,20.86,20.42,20.52,99600,20.2357259688107,20.2843461657564,19.856488432634,19.9537288265255,102426.569879164,0.0,1.0
2007-05-03,20.97,21.02,20.61,20.77,180100,20.391310599037,20.4399307959827,20.0412451810278,20.1968298112541,185211.096739332,0.0,1.0
2007-05-04,20.98,21.06,20.81,21.06,92800,20.4010346384262,20.4788269535393,20.2357259688107,20.4788269535393,95433.5912127148,0.0,1.0
2007-05-07,21.16,21.28,21.0,21.11,82100,20.5760673474308,20.6927558201005,20.4204827172045,20.527447150485,84429.9336052143,0.0,1.0
2007-05-08,21.31,21.36,20.66,21.11,82500,20.7219279382679,20.7705481352137,20.0898653779735,20.527447150485,84841.2852914763,0.0,1.0
2007-05-09,21.41,21.46,20.75,21.21,125200,20.8191683321594,20.8677885291051,20.1773817324758,20.6246875443765,128753.077799913,0.0,1.0
2007-05-10,20.84,21.33,20.76,21.26,120200,20.2648980869781,20.7413760170462,20.187105771865,20.6733077413222,123611.181721642,0.0,1.0
2007-05-11,21.09,21.15,20.75,21.05,60100,20.5079990717068,20.5663433080416,20.1773817324758,20.4691029141502,61805.5908608207,0.0,1.0
2007-05-14,20.74,21.44,20.5,21.02,115000,20.1676576930867,20.8483404503268,19.9342807477472,20.4399307959827,118263.609800239,0.0,1.0
2007-05-15,20.3,21.0,20.2,20.69,95000,19.7397999599643,20.4204827172045,19.6425595660729,20.119037496141,97696.0254871543,0.0,1.0
2007-05-16,20.43,20.79,20.29,20.4,92900,19.8662124720232,20.2162778900324,19.7300759205752,19.8370403538557,95536.4291342803,0.0,1.0
2007-05-17,20.34,20.39,20.23,20.34,60300,19.7786961175209,19.8273163144666,19.6717316842403,19.7786961175209,62011.2667039516,0.0,1.0
2007-05-18,20.55,20.69,20.29,20.4,83400,19.9829009446929,20.119037496141,19.7300759205752,19.8370403538557,85766.8265855651,0.0,1.0
2007-05-21,20.29,20.61,20.12,20.44,94600,19.7300759205752,20.0412451810278,19.5647672509597,19.8759365114123,97284.6738008924,0.0,1.0
2007-05-22,20.52,20.52,20.16,20.24,95500,19.9537288265255,19.9537288265255,19.6036634085163,19.6814557236294,98210.2150949814,0.0,1.0
2007-05-23,20.3,20.84,20.19,20.49,51300,19.7397999599643,20.2648980869781,19.6328355266837,19.9245567083581,52755.8537630633,0.0,1.0
2007-05-24,19.99,20.6,19.94,20.28,119600,19.4383547389008,20.0315211416387,19.3897345419551,19.720351881186,122994.154192249,0.0,1.0
2007-05-25,20.01,20.37,19.96,20.11,106300,19.4578028176791,19.8078682356883,19.4091826207334,19.5550432115705,109316.710624047,0.0,1.0
2007-05-29,20.35,20.56,20.03,20.12,102200,19.78842015691,19.9926249840821,19.4772508964574,19.5647672509597,105100.355839865,0.0,1.0
2007-05-30,20.05,20.39,19.92,20.19,132500,19.4966989752357,19.8273163144666,19.3702864631768,19.6328355266837,136260.246074189,0.0,1.0
2007-05-31,20.25,20.715,20.13,20.13,175300,19.6911797630186,20.1433475946138,19.5744912903488,19.5744912903488,180274.876504191,0.0,1.0
2007-06-01,20.36,20.61,20.12,20.34,77600,19.7981441962992,20.0412451810278,19.5647672509597,19.7786961175209,79802.2271347701,0.0,1.0
2007-06-04,20.6,20.62,20.21,20.21,104800,20.0315211416387,20.0509692204169,19.652283605462,19.652283605462,107774.141800566,0.0,1.0
2007-06-05,20.62,20.62,20.36,20.46,118100,20.0509692204169,20.0509692204169,19.7981441962992,19.8953845901906,121451.585368768,0.0,1.0
2007-06-06,20.29,20.46,20.02,20.46,63300,19.7300759205752,19.8953845901906,19.4675268570682,19.8953845901906,65096.4043509142,0.0,1.0
2007-06-07,19.78,20.2,19.7085,20.15,84500,19.2341499117288,19.6425595660729,19.1646230300964,19.5939393691271,86898.0437227845,0.0,1.0
2007-06-08,19.92,19.99,19.55,19.78,86100,19.3702864631768,19.4383547389008,19.0104970057784,19.2341499117288,88543.4504678314,0.0,1.0
2007-06-11,20.0,20.14,19.62,19.78,72700,19.44807877829,19.584215329738,19.0785652815024,19.2341499117288,74763.1689780642,0.0,1.0
2007-06-12,19.63,19.85,19.46,19.85,124700,19.0882893208916,19.3022181874528,18.9229806512761,19.3022181874528,128238.888192086,0.0,1.0
2007-06-13,19.77,20.08,19.49,19.69,98700,19.2244258723396,19.5258710934031,18.9521527694436,19.1466335572265,101501.028585075,0.0,1.0
2007-06-14,19.65,19.98,19.55,19.73,114100,19.1077373996699,19.4286306995117,19.0104970057784,19.185529714783,117338.06850615,0.0,1.0
2007-06-15,19.73,19.94,19.51,19.94,303700,19.185529714783,19.3897345419551,18.9716008482219,19.3897345419551,312318.767794198,0.0,1.0
2007-06-18,19.76,19.82,19.68,19.75,431600,19.2147018329505,19.2730460692853,19.1369095178373,19.2049777935613,443848.469476376,0.0,1.0
2007-06-19,19.31,19.62,19.26,19.6,125900,18.7771200604389,19.0785652815024,18.7284998634932,19.0591172027242,129472.943250871,0.0,1.0
2007-06-20,18.65,19.41,18.5,19.41,238200,18.1353334607554,18.8743604543304,17.9894728699182,18.8743604543304,244959.929168843,0.0,1.0
2007-06-21,18.6,18.97,18.26,18.53,313000,18.0867132638097,18.446502721208,17.7560959245787,18.0186449880856,321882.694499781,0.0,1.0
2007-06-22,18.45,18.6,18.3,18.53,184300,17.9408526729725,18.0867132638097,17.7949920821353,18.0186449880856,189530.289445079,0.0,1.0
2007-06-25,18.79,18.99,18.43,18.48,268800,18.2714700122034,18.4659507999863,17.9214045941942,17.9700247911399,276428.333167864,0.0,1.0
2007-06-26,19.29,19.32,18.81,18.87,154600,18.7576719816607,18.7868440998281,18.2909180909817,18.3492623273166,158987.426740148,0.0,1.0
2007-06-27,19.48,19.506,19.0,19.16,205300,18.9424287300544,18.9677112324662,18.4756748393755,18.6312594696018,211126.252973819,0.0,1.0
2007-06-28,19.67,19.7,19.4,19.49,154600,19.1271854784482,19.1563575966156,18.8646364149413,18.9521527694436,158987.426740148,0.0,1.0
2007-06-29,19.74,19.93,19.58,19.79,198400,19.1952537541722,19.3800105025659,19.0396691239459,19.2438739511179,204030.436385804,0.0,1.0
2007-07-02,20.05,20.07,19.62,19.87,285300,19.4966989752357,19.516147054014,19.0785652815024,19.3216662662311,293396.590226159,0.0,1.0
2007-07-03,20.03,20.11,19.75,20.11,117800,19.4772508964574,19.5550432115705,19.2049777935613,19.5550432115705,121143.071604071,0.0,1.0
2007-07-05,20.27,20.3,19.77,20.15,135300,19.7106278417969,19.7397999599643,19.2244258723396,19.5939393691271,139139.707878021,0.0,1.0
2007-07-06,20.42,20.42,19.93,20.22,107800,19.856488432634,19.856488432634,19.3800105025659,19.6620076448511,110859.279447529,0.0,1.0
2007-07-09,20.18,20.39,19.93,20.39,175800,19.6231114872946,19.8273163144666,19.3800105025659,19.8273163144666,180789.066112018,0.0,1.0
2007-07-10,19.83,20.14,19.77,20.14,253400,19.2827701086745,19.584215329738,19.2244258723396,19.584215329738,260591.293246788,0.0,1.0
2007-07-11,19.63,19.82,19.53,19.78,126700,19.0882893208916,19.2730460692853,18.9910489270001,19.2341499117288,130295.646623394,0.0,1.0
2007-07-12,20.12,20.12,19.56,19.75,214600,19.5647672509597,19.5647672509597,19.0202210451676,19.2049777935613,220690.179679403,0.0,1.0
2007-07-13,20.21,20.21,19.94,20.11,140800,19.652283605462,19.652283605462,19.3897345419551,19.5550432115705,144795.793564119,0.0,1.0
2007-07-16,20.28,20.3,19.95,20.19,305100,19.720351881186,19.7397999599643,19.3994585813442,19.6328355266837,313758.498696114,0.0,1.0
2007-07-17,20.9,20.94,20.18,20.19,323900,20.323242323313,20.3621384808696,19.6231114872946,19.6328355266837,333092.027950413,0.0,1.0
2007-07-18,21.27,21.3,20.59,20.85,268700,20.6830317807114,20.7122038988788,20.0217971022495,20.2746221263673,276325.495246298,0.0,1.0
2007-07-19,21.11,21.22,20.9,21.16,175800,20.527447150485,20.6344115837656,20.323242323313,20.5760673474308,180789.066112019,0.0,1.0
2007-07-20,21.07,21.13,20.95,21.06,221000,20.4885509929285,20.5468952292633,20.3718625202587,20.4788269535393,227271.80665959,0.0,1.0
2007-07-23,21.28,21.31,20.91,21.2,199300,20.6927558201005,20.7219279382679,20.3329663627021,20.6149635049873,204955.977679893,0.0,1.0
2007-07-24,21.01,21.18,20.94,21.08,211600,20.4302067565936,20.5955154262091,20.3621384808696,20.4982750323176,217605.042032441,0.0,1.0
2007-07-25,20.81,21.11,20.7,21.07,185100,20.2357259688107,20.527447150485,20.1287615355301,20.4885509929285,190352.992817603,0.0,1.0
2007-07-26,20.11,20.69,19.7,20.62,185300,19.5550432115705,20.119037496141,19.1563575966156,20.0509692204169,190558.668660734,0.0,1.0
2007-07-27,19.81,20.87,19.74,20.6,445400,19.2633220298962,20.2940702051456,19.1952537541722,20.0315211416387,458040.102652405,0.0,1.0
2007-07-30,19.97,20.21,19.38,19.82,267200,19.4189066601225,19.652283605462,18.845188336163,19.2730460692853,274782.926422817,0.0,1.0
2007-07-31,20.0,20.15,19.81,20.1,202000,19.44807877829,19.5939393691271,19.2633220298962,19.5453191721814,207732.601562159,0.0,1.0
2007-08-01,19.73,19.94,19.06,19.94,314900,19.185529714783,19.3897345419551,18.5340190757103,19.3897345419551,323836.615009526,0.0,1.0
2007-08-02,19.93,20.21,19.44,19.81,198500,19.3800105025659,19.652283605462,18.9035325724978,19.2633220298962,204133.27430737,0.0,1.0
2007-08-03,20.07,20.42,19.92,19.95,236700,19.516147054014,19.856488432634,19.3702864631768,19.3994585813442,243417.360345362,0.0,1.0
2007-08-06,20.47,20.55,19.93,20.15,421300,19.9051086295798,19.9829009446929,19.3800105025659,19.5939393691271,433256.163555137,0.0,1.0
2007-08-07,21.45,21.56,20.46,20.56,510800,20.858064489716,20.9650289229966,19.8953845901906,19.9926249840821,525296.103356193,0.0,1.0
2007-08-08,23.0,24.8,21.33,21.56,1043600,22.3652905950334,24.1156176850795,20.7413760170462,20.9650289229966,1073216.54945678,0.0,1.0
2007-08-09,23.81,24.13,22.08,22.85,856600,23.1529377855542,23.4641070460068,21.4706789712321,22.2194300041963,880909.636129435,0.0,1.0
2007-08-10,21.43,24.47,21.15,23.87,511400,20.8386164109377,23.7947243852378,20.5663433080416,23.2112820218891,525913.130885586,0.0,1.0
2007-08-13,20.8,21.61,20.61,21.6,484200,20.2260019294215,21.0136491199423,20.0412451810278,21.0039250805531,497941.216219792,0.0,1.0
2007-08-14,20.5,20.93,20.43,20.84,203400,19.9342807477472,20.3524144414804,19.8662124720232,20.2648980869781,209172.332464076,0.0,1.0
2007-08-15,20.58,21.46,20.5,20.5,174000,20.0120730628604,20.8677885291051,19.9342807477472,19.9342807477472,178937.98352384,0.0,1.0
2007-08-16,21.32,21.37,19.86,20.55,329400,20.7316519776571,20.7802721746028,19.3119422268419,19.9829009446929,338748.113636512,0.0,1.0
2007-08-17,22.18,24.33,21.76,21.92,462900,21.5679193651236,23.6585878337897,21.1595097107795,21.3150943410058,476036.738926354,0.0,1.0
2007-08-20,22.26,23.31,22.04,22.23,170800,21.6457116802367,22.6667358160969,21.4317828136755,21.6165395620693,175647.170033747,0.0,1.0
2007-08-21,21.88,22.56,21.67,22.2,87600,21.2761981834492,21.9374328619111,21.0719933562772,21.5873674439018,90086.0192913128,0.0,1.0
2007-08-22,22.77,23.06,22.03,22.15,262300,22.1416376890831,22.4236348313683,21.4220587742864,21.5387472469561,269743.868266111,0.0,1.0
2007-08-23,21.68,22.84,21.5,22.6868,110800,21.0817173956663,22.2097059648071,20.9066846866617,22.0607336813654,113944.417094492,0.0,1.0
2007-08-24,22.15,22.29,21.57,21.57,99400,21.5387472469561,21.6748837984041,20.9747529623857,20.9747529623857,102220.894036033,0.0,1.0
2007-08-27,22.03,22.37,21.74,22.12,96100,21.4220587742864,21.7526761135173,21.1400616320012,21.5095751287887,98827.2426243739,0.0,1.0
2007-08-28,21.86,22.18,21.64,21.86,165900,21.2567501046709,21.5679193651236,21.0428212381097,21.2567501046709,170608.111877041,0.0,1.0
2007-08-29,22.57,22.75,21.73,21.94,117000,21.9471569013002,22.1221896103048,21.130337592612,21.3345424197841,120320.368231548,0.0,1.0
2007-08-30,22.61,22.83,22.27,22.27,148500,21.9860530588568,22.199981925418,21.6554357196259,21.6554357196259,152714.313524657,0.0,1.0
2007-08-31,22.65,23.13,22.45,23.01,123900,22.0249492164134,22.4917031070923,21.8304684286305,22.3750146344226,127416.184819562,0.0,1.0
2007-09-04,23.21,23.26,22.43,22.63,207400,22.5694954222055,22.6181156191512,21.8110203498522,22.0055011376351,213285.849326693,0.0,1.0
2007-09-05,23.07,23.3,22.8,23.12,133900,22.4333588707575,22.6570117767078,22.1708098072505,22.4819790677032,137699.976976105,0.0,1.0
2007-09-06,23.41,23.41,22.89,23.1,125400,22.7639762099884,22.7639762099884,22.2583261617528,22.4625309889249,128958.753643044,0.0,1.0
2007-09-07,22.77,23.11,22.68,23.0,114300,22.1416376890831,22.472255028314,22.0541213345808,22.3652905950334,117543.744349282,0.0,1.0
2007-09-10,22.1,23.0,22.06,22.95,295300,21.4901270500104,22.3652905950334,21.4512308924538,22.3166703980877,303680.382382702,0.0,1.0
2007-09-11,22.24,22.5,22.11,22.11,143200,21.6262636014584,21.8790886255762,21.4998510893995,21.4998510893995,147263.90368169,0.0,1.0
2007-09-12,22.02,22.76,21.98,22.2,156000,21.4123347348972,22.131913649694,21.3734385773407,21.5873674439018,160427.157642064,0.0,1.0
2007-09-13,22.15,22.64,21.87,21.96,93200,21.5387472469561,22.0152251770242,21.2664741440601,21.3539904985624,95844.9428989767,0.0,1.0
2007-09-14,22.71,22.83,21.91,21.95,94000,22.0832934527482,22.199981925418,21.3053703016166,21.3442664591732,96667.6462715002,0.0,1.0
2007-09-17,22.9,23.12,22.34,22.61,81400,22.268050201142,22.4819790677032,21.7235039953499,21.9860530588568,83710.0681542564,0.0,1.0
2007-09-18,23.37,23.5,22.13,23.04,166100,22.7250800524318,22.8514925644907,21.5192991681778,22.40418675259,170813.787720172,0.0,1.0
2007-09-19,23.53,24.04,23.5,23.65,150500,22.8806646826581,23.3765906915045,22.8514925644907,22.9973531553279,154771.071955966,0.0,1.0
2007-09-20,23.15,23.62,22.91,23.46,266700,22.5111511858706,22.9681810371604,22.2777742405311,22.8125964069341,274268.73681499,0.0,1.0
2007-09-21,22.75,23.41,22.72,23.37,179300,22.1221896103048,22.7639762099884,22.0930174921374,22.7250800524318,184388.393366808,0.0,1.0
2007-09-24,22.84,23.58,22.7,22.7,148200,22.2097059648071,22.9292848796039,22.0735694133591,22.0735694133591,152405.799759961,0.0,1.0
2007-09-25,22.17,23.02,22.03,22.92,219200,21.5581953257344,22.3847386738117,21.4220587742864,22.2874982799203,225420.724071413,0.0,1.0
2007-09-26,21.85,22.72,21.72,22.33,139200,21.2470260652818,22.0930174921374,21.1206135532229,21.7137799559607,143150.386819072,0.0,1.0
2007-09-27,21.79,22.0,21.45,21.86,196000,21.1886818289469,21.3928866561189,20.858064489716,21.2567501046709,201562.326268234,0.0,1.0
2007-09-28,21.05,21.83,20.9,21.81,236100,20.4691029141502,21.2275779865035,20.323242323313,21.2081299077252,242800.33281597,0.0,1.0
2007-10-01,20.86,21.65,20.68,20.75,335000,20.2843461657564,21.0525452774989,20.1093134567518,20.1773817324758,344507.037244176,0.0,1.0
2007-10-02,21.01,21.5,20.76,20.95,175500,20.4302067565936,20.9066846866617,20.187105771865,20.3718625202587,180480.552347322,0.0,1.0
2007-10-03,20.79,21.3,20.6,20.96,291100,20.2162778900324,20.7122038988788,20.0315211416387,20.3815865596479,299361.189676954,0.0,1.0
2007-10-04,20.47,20.83,20.43,20.83,210900,19.9051086295798,20.255174047589,19.8662124720232,20.255174047589,216885.176581482,0.0,1.0
2007-10-05,20.6,20.71,20.5,20.71,195000,20.0315211416387,20.1384855749192,19.9342807477472,20.1384855749192,200533.947052579,0.0,1.0
2007-10-08,20.58,20.8,20.28,20.6,209000,20.0120730628604,20.2260019294215,19.720351881186,20.0315211416387,214931.256071739,0.0,1.0
2007-10-09,20.5,20.64,20.32,20.61,333800,19.9342807477472,20.0704172991952,19.7592480387426,20.0412451810278,343272.982185391,0.0,1.0
2007-10-10,20.5,20.95,20.36,20.4,174000,19.9342807477472,20.3718625202587,19.7981441962992,19.8370403538557,178937.983523841,0.0,1.0
2007-10-11,20.05,20.5,19.85,20.5,186000,19.4966989752357,19.9342807477472,19.3022181874528,19.9342807477472,191278.534111691,0.0,1.0
2007-10-12,19.84,20.25,19.73,20.02,194300,19.2924941480636,19.6911797630186,19.185529714783,19.4675268570682,199814.081601622,0.0,1.0
2007-10-15,19.52,19.8,19.28,19.8,380000,18.981324887611,19.2535979905071,18.7479479422715,19.2535979905071,390784.101948617,0.0,1.0
2007-10-16,19.46,19.71,19.4,19.51,120100,18.9229806512761,19.1660816360047,18.8646364149413,18.9716008482219,123508.343800076,0.0,1.0
2007-10-17,19.6,19.77,19.3,19.7,370600,19.0591172027242,19.2244258723396,18.7673960210498,19.1563575966156,381117.337321466,0.0,1.0
2007-10-18,20.14,20.32,19.55,19.55,193600,19.584215329738,19.7592480387426,19.0104970057784,19.0104970057784,199094.216150664,0.0,1.0
2007-10-19,20.01,20.3,19.63,20.11,164000,19.4578028176791,19.7397999599643,19.0882893208916,19.5550432115705,168654.191367298,0.0,1.0
2007-10-22,20.18,20.34,19.71,19.85,171100,19.6231114872946,19.7786961175209,19.1660816360047,19.3022181874528,175955.683798443,0.0,1.0
2007-10-23,19.75,20.25,19.63,20.25,151700,19.2049777935613,19.6911797630186,19.0882893208916,19.6911797630186,156005.127014751,0.0,1.0
2007-10-24,18.99,19.73,18.8,19.69,376400,18.4659507999863,19.185529714783,18.2811940515926,19.1466335572265,387081.936772262,0.0,1.0
2007-10-25,18.89,19.12,18.56,18.97,396200,18.3687104060949,18.5923633120452,18.0478171062531,18.446502721208,407443.845242215,0.0,1.0
2007-10-26,19.69,20.0,19.08,19.1,434400,19.1466335572265,19.44807877829,18.5534671544886,18.5729152332669,446727.931280208,0.0,1.0
2007-10-29,19.46,19.7,19.0,19.7,291700,18.9229806512761,19.1563575966156,18.4756748393755,19.1563575966156,299978.217206347,0.0,1.0
2007-10-30,19.2,19.59,19.09,19.4,234200,18.6701556271584,19.049393163335,18.5631911938778,18.8646364149413,240846.412306226,0.0,1.0
2007-10-31,19.79,20.14,19.21,19.27,214200,19.2438739511179,19.584215329738,18.6798796665475,18.7382239028824,220278.827993142,0.0,1.0
2007-11-01,19.2,19.92,18.9,19.49,304800,18.6701556271584,19.3702864631768,18.378434445484,18.9521527694436,313449.984931416,0.0,1.0
2007-11-02,19.88,20.11,19.07,19.34,355300,19.3313903056202,19.5550432115705,18.5437431150995,18.8062921786064,365383.135321957,0.0,1.0
2007-11-05,19.51,19.87,19.23,19.69,170900,18.9716008482219,19.3216662662311,18.6993277453258,19.1466335572265,175750.007955312,0.0,1.0
2007-11-06,19.47,19.64,19.16,19.54,179200,18.9327046906653,19.0980133602807,18.6312594696018,19.0007729663893,184285.555445242,0.0,1.0
2007-11-07,18.18,19.405,18.14,19.2,357700,17.6783036094656,18.8694984346358,17.639407451909,18.6701556271584,367851.245439527,0.0,1.0
2007-11-08,18.46,18.5,18.03,18.32,302300,17.9505767123616,17.9894728699182,17.5324430186284,17.8144401609136,310879.036892282,0.0,1.0
2007-11-09,18.36,18.68,18.21,18.54,165000,17.8533363184702,18.1645055789228,17.707475727633,18.0283690274748,169682.570582952,0.0,1.0
2007-11-12,18.59,19.2,18.38,18.38,213500,18.0769892244205,18.6701556271584,17.8727843972485,17.8727843972485,219558.962542184,0.0,1.0
2007-11-13,18.98,19.2,18.7,19.2,158000,18.4562267605972,18.6701556271584,18.1839536577011,18.6701556271584,162483.916073372,0.0,1.0
2007-11-14,18.73,19.14,18.53,19.07,138100,18.2131257758685,18.6118113908235,18.0186449880856,18.5437431150995,142019.169681853,0.0,1.0
2007-11-15,18.41,18.81,18.16,18.62,245500,17.9019565154159,18.2909180909817,17.6588555306873,18.1061613425879,252467.09744312,0.0,1.0
2007-11-16,19.22,19.41,18.42,18.45,284800,18.6896037059366,18.8743604543304,17.911680554805,17.9408526729725,292882.400618333,0.0,1.0
2007-11-19,18.73,19.02,18.28,19.02,266300,18.2131257758685,18.4951229181537,17.775544003357,18.4951229181537,273857.385128729,0.0,1.0
2007-11-20,17.74,18.69,17.65,18.69,570400,17.2504458763432,18.174229618312,17.1629295218409,18.174229618312,586587.504609187,0.0,1.0
2007-11-21,17.75,18.15,17.55,17.75,134200,17.2601699157323,17.6491314912981,17.0656891279494,17.2601699157323,138008.490740801,0.0,1.0
2007-11-23,17.8,18.22,17.66,17.95,37600,17.3087901126781,17.7171997670221,17.17265356123,17.4546507035152,38667.0585085999,0.0,1.0
2007-11-26,17.54,18.09,17.52,17.79,141500,17.0559650885603,17.5907872549633,17.036517009782,17.2990660732889,145515.659015077,0.0,1.0
2007-11-27,17.53,17.85,17.52,17.57,324900,17.0462410491711,17.3574103096238,17.036517009782,17.0851372067277,334120.407166069,0.0,1.0
2007-11-28,18.73,18.75,17.52,17.69,495700,18.2131257758685,18.2325738546468,17.036517009782,17.2018256793975,509767.577199816,0.0,1.0
2007-11-29,18.18,18.72,17.84,18.72,120600,17.6783036094656,18.2034017364794,17.3476862702346,18.2034017364794,124022.533407903,0.0,1.0
2007-11-30,17.79,18.64,17.52,18.42,180300,17.2990660732889,18.1256094213662,17.036517009782,17.911680554805,185416.772582462,0.0,1.0
2007-12-03,17.24,17.85,17.24,17.85,254400,16.7642439068859,17.3574103096238,16.7642439068859,17.3574103096238,261619.672462443,0.0,1.0
2007-12-04,17.29,17.4,17.07,17.12,122000,16.8128641038317,16.9198285371123,16.5989352372705,16.6475554342162,125462.264309819,0.0,1.0
2007-12-05,17.07,17.57,17.03,17.57,126900,16.5989352372705,17.0851372067277,16.5600390797139,17.0851372067277,130501.322466525,0.0,1.0
2007-12-06,18.06,18.21,17.03,17.03,192600,17.5616151367958,17.707475727633,16.5600390797139,16.5600390797139,198065.83693501,0.0,1.0
2007-12-07,19.0,19.25,18.0,18.15,269800,18.4756748393755,18.7187758241041,17.503270900461,17.6491314912981,277456.712383518,0.0,1.0
2007-12-10,19.73,19.97,18.91,19.08,239500,19.185529714783,19.4189066601225,18.3881584848731,18.5534671544886,246296.822149195,0.0,1.0
2007-12-11,19.09,19.97,18.96,19.79,354000,18.5631911938778,19.4189066601225,18.4367786818189,19.2438739511179,364046.242341606,0.0,1.0
2007-12-12,19.9,19.97,19.51,19.66,306200,19.3508383843985,19.4189066601225,18.9716008482219,19.117461439059,314889.715833333,0.0,1.0
2007-12-13,18.44,19.81,18.35,19.69,378500,17.9311286335833,19.2633220298962,17.843612279081,19.1466335572265,389241.533125137,0.0,1.0
2007-12-14,18.25,18.52,18.0,18.32,159000,17.7463718851896,18.0089209486965,17.503270900461,17.8144401609136,163512.295289027,0.0,1.0
2007-12-17,17.99,18.17,17.86,18.07,161200,17.4935468610718,17.6685795700764,17.3671343490129,17.571339176185,165774.729563466,0.0,1.0
2007-12-18,18.91,19.13,17.91,18.13,189100,18.3881584848731,18.6020873514343,17.4157545459587,17.6296834125198,194466.50968022,0.0,1.0
2007-12-19,18.28,18.78,18.24,18.78,255900,17.775544003357,18.2617459728143,17.7366478458004,18.2617459728143,263162.241285924,0.0,1.0
2007-12-20,18.08,18.47,17.9,18.47,221400,17.5810632155741,17.9603007517508,17.4060305065695,17.9603007517508,227683.158345852,0.0,1.0
2007-12-21,17.2,18.12,17.16,17.99,473400,16.7253477493294,17.6199593731307,16.6864515917728,17.4935468610718,486834.720690724,0.0,1.0
2007-12-24,17.1,17.39,17.03,17.37,172900,16.6281073554379,16.9101044977231,16.5600390797139,16.8906564189448,177806.766386621,0.0,1.0
2007-12-26,16.98,17.14,16.86,16.95,238300,16.5114188827682,16.6670035129945,16.3947304100984,16.4822467646007,245062.767090409,0.0,1.0
2007-12-27,16.47,17.16,16.36,17.15,256700,16.0154928739218,16.6864515917728,15.9085284406412,16.6767275523836,263984.944658447,0.0,1.0
2007-12-28,16.34,17.0,16.33,16.56,228600,15.8890803618629,16.5308669615465,15.8793563224737,16.1030092284241,235087.488698563,0.0,1.0
2007-12-31,16.26,16.46,16.07,16.35,344200,15.8112880467497,16.0057688345326,15.626531298356,15.898804401252,353968.126028196,0.0,1.0
2008-01-02,15.65,16.33,15.48,16.29,356500,15.2181216440119,15.8793563224737,15.0528129743964,15.8404601649172,366617.190380742,0.0,1.0
2008-01-03,15.05,15.8,15.03,15.71,275400,14.6346792806632,15.3639822348491,14.6152312018849,15.2764658803468,283215.635991182,0.0,1.0
2008-01-04,14.2,15.05,14.15,15.03,424300,13.8081359325859,14.6346792806632,13.7595157356401,14.6152312018849,436341.3012021,0.0,1.0
2008-01-07,14.69,15.0,14.3,14.3,393400,14.284613862654,14.5860590837175,13.9053763264773,13.9053763264773,404564.383438383,0.0,1.0
2008-01-08,14.3,14.96,14.27,14.81,345900,13.9053763264773,14.5471629261609,13.8762042083099,14.4013023353237,355716.370694807,0.0,1.0
2008-01-09,13.9,14.51,13.61,14.24,390800,13.5164147509115,14.1095811536494,13.2344176086263,13.8470320901424,401890.597477684,0.0,1.0
2008-01-10,14.3,14.35,13.55,13.78,361100,13.9053763264773,13.953996523423,13.1760733722914,13.3997262782418,371347.734772752,0.0,1.0
2008-01-11,13.76,14.54,13.71,14.16,338200,13.3802781994635,14.1387532718168,13.3316580025178,13.7692397750293,347797.850734269,0.0,1.0
2008-01-14,13.41,14.02,13.32,13.84,285300,13.0399368208434,13.6331032235813,12.9524204663411,13.4580705145766,293396.59022616,0.0,1.0
2008-01-15,12.78,13.3,12.75,13.22,258700,12.4273223393273,12.9329723875628,12.3981502211598,12.8551800724497,266041.703089756,0.0,1.0
2008-01-16,12.32,12.72,11.63,12.72,745700,11.9800165274266,12.3689781029924,11.3090578095756,12.3689781029924,766862.381113379,0.0,1.0
2008-01-17,12.4,12.49,12.05,12.36,219800,12.0578088425398,12.1453251970421,11.7174674639197,12.0189126849832,226037.751600805,0.0,1.0
2008-01-18,12.38,12.81,12.28,12.4,227000,12.0383607637615,12.4564944574947,11.94112036987,12.0578088425398,233442.081953516,0.0,1.0
2008-01-22,13.48,13.61,11.95,11.95,697900,13.1080050965674,13.2344176086263,11.6202270700282,11.6202270700282,717705.854605107,0.0,1.0
2008-01-23,15.92,16.0,12.93,13.19,933800,15.4806707075188,15.558463022632,12.5731829301645,12.8260079542822,960300.511577944,0.0,1.0
2008-01-24,15.97,16.33,15.58,16.0,556500,15.5292909044645,15.8793563224737,15.1500533682879,15.558463022632,572293.033511594,0.0,1.0
2008-01-25,16.0,16.58,15.8,16.12,378700,15.558463022632,16.1224573072024,15.3639822348491,15.6751514953017,389447.208968266,0.0,1.0
2008-01-28,15.49,15.94,15.15,15.9,302100,15.0625370137856,15.5001187862971,14.7319196745546,15.4612226287405,310673.36104915,0.0,1.0
2008-01-29,15.98,16.06,15.62,15.62,204600,15.5390149438537,15.6168072589668,15.1889495258445,15.1889495258445,210406.38752286,0.0,1.0
2008-01-30,16.25,16.66,15.8,15.8,305100,15.8015640073606,16.2002496223155,15.3639822348491,15.3639822348491,313758.498696113,0.0,1.0
2008-01-31,17.26,17.31,16.0,16.17,446600,16.7836919856642,16.83231218261,15.558463022632,15.7237716922474,459274.157711192,0.0,1.0
2008-02-01,17.07,17.47,16.78,17.36,228800,16.5989352372705,16.9878968128363,16.3169380949853,16.8809323795557,235293.164541693,0.0,1.0
2008-02-04,16.6,17.08,16.5,17.06,174100,16.1419053859807,16.6086592766596,16.0446649920892,16.5892111978813,179040.821445406,0.0,1.0
2008-02-05,15.26,16.5,15.17,16.29,289600,14.8388841078352,16.0446649920892,14.7513677533329,15.8404601649172,297818.620853473,0.0,1.0
2008-02-06,14.48,15.6,14.39,15.42,360000,14.0804090354819,15.1695014470662,13.9928926809796,14.9944687380616,370216.517635533,0.0,1.0
2008-02-07,15.65,15.73,14.26,14.43,384900,15.2181216440119,15.295913959125,13.8664801689207,14.0317888385362,395823.160105323,0.0,1.0
2008-02-08,15.5,15.83,15.22,15.66,254300,15.0722610531747,15.3931543530165,14.7999879502787,15.227845683401,261516.834540878,0.0,1.0
2008-02-11,15.61,15.62,14.82,15.59,269200,15.1792254864553,15.1889495258445,14.4110263747129,15.159777407677,276839.684854126,0.0,1.0
2008-02-12,16.28,16.33,15.66,15.66,316300,15.830736125528,15.8793563224737,15.227845683401,15.227845683401,325276.345911442,0.0,1.0
2008-02-13,16.0,16.36,15.47,16.28,276000,15.558463022632,15.9085284406412,15.0430889350073,15.830736125528,283832.663520574,0.0,1.0
2008-02-14,14.9,15.81,14.74,15.74,474100,14.488818689826,15.3737062742382,14.3332340595997,15.3056379985142,487554.586141683,0.0,1.0
2008-02-15,13.67,15.05,13.62,14.79,908600,13.2927618449612,14.6346792806632,13.2441416480155,14.3818542565454,934385.355343456,0.0,1.0
2008-02-19,14.09,14.15,13.67,13.87,290100,13.7011714993053,13.7595157356401,13.2927618449612,13.4872426327441,298332.810461299,0.0,1.0
2008-02-20,13.87,14.02,13.37,14.02,187400,13.4872426327441,13.6331032235813,13.0010406632868,13.6331032235813,192718.265013607,0.0,1.0
2008-02-21,13.39,14.04,13.27,13.96,232600,13.0204887420651,13.6525513023595,12.9038002693954,13.5747589872464,239201.00556118,0.0,1.0
2008-02-22,13.69,13.71,13.0,13.55,392000,13.3122099237395,13.3316580025178,12.6412512058885,13.1760733722914,403124.652536467,0.0,1.0
2008-02-25,14.28,14.33,13.36,13.62,200300,13.885928247699,13.9345484446448,12.9913166238977,13.2441416480155,205984.356895548,0.0,1.0
2008-02-26,14.84,14.87,14.12,14.16,256100,14.4304744534911,14.4596465716586,13.7303436174727,13.7692397750293,263367.917129056,0.0,1.0
2008-02-27,14.98,15.18,14.5,14.75,215100,14.5666110049392,14.7610917927221,14.0998571142602,14.3429580989888,221204.36928723,0.0,1.0
2008-02-28,14.65,14.97,14.45,14.95,186600,14.2457177050974,14.55688696555,14.0512369173145,14.5374388867717,191895.561641084,0.0,1.0
2008-02-29,13.56,14.5,13.53,14.5,214300,13.1857974116806,14.0998571142602,13.1566252935132,14.0998571142602,220381.665914707,0.0,1.0
2008-03-03,13.27,13.88,13.14,13.75,184900,12.9038002693954,13.4969666721332,12.7773877573365,13.3705541600743,190147.316974472,0.0,1.0
2008-03-04,13.32,13.59,12.92,13.1,223000,12.9524204663411,13.214969529848,12.5634588907753,12.7384915997799,229328.565090899,0.0,1.0
2008-03-05,12.6499,13.41,12.61,13.41,263900,12.3008125868745,13.0399368208434,12.2620136697118,13.0399368208434,271389.275011158,0.0,1.0
2008-03-06,11.98,12.81,11.97,12.62,269400,11.6493991881957,12.4564944574947,11.6396751488065,12.271737709101,277045.360697256,0.0,1.0
2008-03-07,12.21,12.42,11.825,11.86,304300,11.873052094146,12.0772569213181,11.4986765776639,11.5327107155259,312935.795323591,0.0,1.0
2008-03-10,11.86,12.74,11.79,12.28,197600,11.5327107155259,12.3884261817707,11.4646424398019,11.94112036987,203207.733013282,0.0,1.0
2008-03-11,12.61,12.61,11.74,12.05,214400,12.2620136697118,12.2620136697118,11.4160222428562,11.7174674639197,220484.503836273,0.0,1.0
2008-03-12,13.44,13.98,12.75,12.76,581300,13.0691089390108,13.5942070660247,12.3981502211598,12.407874260549,597796.838059821,0.0,1.0
2008-03-13,12.9,13.29,12.8,13.12,357200,12.544010811997,12.9232483481737,12.4467704181056,12.7579396785582,367337.055831701,0.0,1.0
2008-03-14,12.59,13.1,12.45,12.99,236600,12.2425655909335,12.7384915997799,12.1064290394855,12.6315271664993,243314.522423797,0.0,1.0
2008-03-17,13.0,13.32,12.15,12.34,284400,12.6412512058885,12.9524204663411,11.8147078578111,11.9994646062049,292471.04893207,0.0,1.0
2008-03-18,14.09,14.16,13.22,13.42,414400,13.7011714993053,13.7692397750293,12.8551800724497,13.0496608602326,426160.346967123,0.0,1.0
2008-03-19,13.58,14.48,13.58,14.2,185200,13.2052454904589,14.0804090354819,13.2052454904589,13.8081359325859,190455.830739168,0.0,1.0
2008-03-20,14.55,14.6,13.75,14.29,497500,14.1484773112059,14.1970975081517,13.3705541600743,13.8956522870882,511618.659787994,0.0,1.0
2008-03-24,15.53,15.63,14.37,14.74,286700,15.1014331713421,15.1986735652336,13.9734446022013,14.3332340595997,294836.321128076,0.0,1.0
2008-03-25,15.16,15.44,14.81,15.42,130500,14.7416437139438,15.0139168168398,14.4013023353237,14.9944687380616,134203.48764288,0.0,1.0
2008-03-26,15.05,15.3,14.84,15.06,142200,14.6346792806632,14.8777802653918,14.4304744534911,14.6444033200523,146235.524466035,0.0,1.0
2008-03-27,14.87,15.2,14.8,15.13,68300,14.4596465716586,14.7805398715004,14.3915782959346,14.7124715957763,70238.3004291856,0.0,1.0
2008-03-28,14.05,14.93,14.0,14.93,155100,13.6622753417487,14.5179908079934,13.613655144803,14.5179908079934,159501.616347975,0.0,1.0
2008-03-31,14.41,14.75,13.83,13.92,314900,14.0123407597579,14.3429580989888,13.4483464751875,13.5358628296898,323836.615009525,0.0,1.0
2008-04-01,15.1,15.11,14.54,14.73,272700,14.6832994776089,14.6930235169981,14.1387532718168,14.3235100202105,280439.012108916,0.0,1.0
2008-04-02,15.02,15.47,14.93,15.07,166700,14.6055071624958,15.0430889350073,14.5179908079934,14.6541273594415,171430.815249564,0.0,1.0
2008-04-03,14.97,15.07,14.62,14.77,216500,14.55688696555,14.6541273594415,14.21654558693,14.3624061777671,222644.100189147,0.0,1.0
2008-04-04,14.65,14.92,14.27,14.92,68200,14.2457177050974,14.5082667686043,13.8762042083099,14.5082667686043,70135.4625076202,0.0,1.0
2008-04-07,14.27,14.77,14.08,14.69,132000,13.8762042083099,14.3624061777671,13.6914474599161,14.284613862654,135746.056466362,0.0,1.0
2008-04-08,13.84,14.15,13.8,14.05,78700,13.4580705145766,13.7595157356401,13.4191743570201,13.6622753417487,80933.4442719902,0.0,1.0
2008-04-09,13.73,14.15,13.68,13.79,102100,13.3511060812961,13.7595157356401,13.3024858843503,13.4094503176309,104997.517918299,0.0,1.0
2008-04-10,14.33,14.45,13.54,13.7,130600,13.9345484446448,14.0512369173145,13.1663493329023,13.3219339631286,134306.325564445,0.0,1.0
2008-04-11,13.83,14.23,13.7,14.13,131800,13.4483464751875,13.8373080507533,13.3219339631286,13.7400676568619,135540.380623231,0.0,1.0
2008-04-14,13.65,13.89,13.56,13.8,65400,13.2733137661829,13.5066907115224,13.1857974116806,13.4191743570201,67256.0007037883,0.0,1.0
2008-04-15,14.24,14.35,13.23,13.71,308700,13.8470320901424,13.953996523423,12.8649041118388,13.3316580025178,317460.66387247,0.0,1.0
2008-04-16,14.99,15.05,14.01,14.36,212500,14.5763350443283,14.6346792806632,13.6233791841921,13.9637205628122,218530.58332653,0.0,1.0
2008-04-17,14.56,14.95,14.43,14.95,107200,14.1582013505951,14.5374388867717,14.0317888385362,14.5374388867717,110242.251918136,0.0,1.0
2008-04-18,15.85,15.97,14.84,14.94,331900,15.4126024317948,15.5292909044645,14.4304744534911,14.5277148473826,341319.061675647,0.0,1.0
2008-04-21,15.11,15.7,14.93,15.7,308300,14.6930235169981,15.2667418409576,14.5179908079934,15.2667418409576,317049.312186206,0.0,1.0
2008-04-22,15.1,15.31,14.69,15.0,262700,14.6832994776089,14.887504304781,14.284613862654,14.5860590837175,270155.219952373,0.0,1.0
2008-04-23,15.86,15.89,15.09,15.13,253000,15.4223264711839,15.4514985893514,14.6735754382198,14.7124715957763,260179.941560527,0.0,1.0
2008-04-24,15.76,15.96,15.23,15.64,409100,15.3250860772925,15.5195668650754,14.8097119896678,15.2083976046227,420709.937124156,0.0,1.0
2008-04-25,14.0,15.09,13.44,14.19,1186500,13.613655144803,14.6735754382198,13.0691089390108,13.7984118931967,1220171.93937377,0.0,1.0
2008-04-28,13.6,14.38,13.55,14.06,296700,13.2246935692372,13.9831686415905,13.1760733722914,13.6719993811378,305120.113284617,0.0,1.0
2008-04-29,13.68,13.78,13.34,13.56,226800,13.3024858843503,13.3997262782418,12.9718685451194,13.1857974116806,233236.406110386,0.0,1.0
2008-04-30,13.94,14.02,13.49,13.69,438300,13.5553109084681,13.6331032235813,13.1177291359566,13.3122099237395,450738.61022126,0.0,1.0
2008-05-01,14.46,14.61,13.85,13.9,571700,14.0609609567036,14.2068215475408,13.4677945539658,13.5164147509115,587924.39758954,0.0,1.0
2008-05-02,14.34,14.88,14.28,14.61,265700,13.9442724840339,14.4693706110477,13.885928247699,14.2068215475408,273240.357599336,0.0,1.0
2008-05-05,14.24,14.43,13.87,14.25,163500,13.8470320901424,14.0317888385362,13.4872426327441,13.8567561295316,168140.001759471,0.0,1.0
2008-05-06,14.26,14.33,13.9775,14.13,155200,13.8664801689207,13.9345484446448,13.5917760561774,13.7400676568619,159604.454269541,0.0,1.0
2008-05-07,14.0,14.5,13.98,14.28,222200,13.613655144803,14.0998571142602,13.5942070660247,13.885928247699,228505.861718375,0.0,1.0
2008-05-08,14.17,14.19,13.94,14.11,376400,13.7789638144184,13.7984118931967,13.5553109084681,13.7206195780836,387081.936772263,0.0,1.0
2008-05-09,13.84,14.31,13.8,13.99,143000,13.4580705145766,13.9151003658665,13.4191743570201,13.6039311054138,147058.227838559,0.0,1.0
2008-05-12,14.03,14.13,13.885,13.92,203000,13.6428272629704,13.7400676568619,13.5018286918278,13.5358628296898,208760.980777814,0.0,1.0
2008-05-13,14.02,14.08,13.913,14.08,184800,13.6331032235813,13.6914474599161,13.5290560021174,13.6914474599161,190044.479052906,0.0,1.0
2008-05-14,13.68,14.05,13.63,14.04,140000,13.3024858843503,13.6622753417487,13.2538656874046,13.6525513023595,143973.090191596,0.0,1.0
2008-05-15,13.73,13.758,13.44,13.65,168000,13.3511060812961,13.3783333915857,13.0691089390108,13.2733137661829,172767.708229914,0.0,1.0
2008-05-16,13.53,13.71,13.4,13.7,226000,13.1566252935132,13.3316580025178,13.0302127814543,13.3219339631286,232413.702737861,0.0,1.0
2008-05-19,13.53,13.7,13.42,13.55,179000,13.1566252935132,13.3219339631286,13.0496608602326,13.1760733722914,184079.879602111,0.0,1.0
2008-05-20,13.1,13.53,12.94,13.48,170000,12.7384915997799,13.1566252935132,12.5829069695536,13.1080050965674,174824.466661224,0.0,1.0
2008-05-21,12.37,13.35,12.29,13.15,298600,12.0286367243723,12.9815925845085,11.9508444092592,12.7871117967256,307074.033794362,0.0,1.0
2008-05-22,12.22,12.79,12.18,12.4,280400,11.8827761335352,12.4370463787164,11.8438799759786,12.0578088425398,288357.532069452,0.0,1.0
2008-05-23,11.58,12.1475,11.46,12.07,699500,11.2604376126299,11.8122768479639,11.1437491399601,11.736915542698,719351.261350151,0.0,1.0
2008-05-27,11.8,12.045,11.54,11.54,530300,11.4743664791911,11.7126054442251,11.2215414550733,11.2215414550733,545349.498061451,0.0,1.0
2008-05-28,11.8,12.03,11.67,11.86,275900,11.4743664791911,11.6980193851414,11.3479539671322,11.5327107155259,283729.825599008,0.0,1.0
2008-05-29,11.94,12.11,11.73,11.79,244800,11.6105030306391,11.7758117002546,11.4062982034671,11.4646424398019,251747.231992162,0.0,1.0
2008-05-30,12.82,12.87,12.12,12.13,518400,12.4662184968839,12.5148386938296,11.7855357396437,11.7952597790329,533111.785395164,0.0,1.0
2008-06-02,11.99,12.9,11.98,12.75,293200,11.6591232275848,12.544010811997,11.6493991881957,12.3981502211598,301520.786029828,0.0,1.0
2008-06-03,12.24,12.37,11.97,12.06,188500,11.9022242123135,12.0286367243723,11.6396751488065,11.7271915033088,193849.482150826,0.0,1.0
2008-06-04,12.49,12.55,11.97,12.21,183200,12.1453251970421,12.2036694333769,11.6396751488065,11.873052094146,188399.072307859,0.0,1.0
2008-06-05,12.64,12.84,12.36,12.47,168800,12.2911857878793,12.4856665756621,12.0189126849832,12.1258771182638,173590.411602438,0.0,1.0
2008-06-06,12.16,12.53,12.03,12.53,200300,11.8244318972003,12.1842213545987,11.6980193851414,12.1842213545987,205984.356895547,0.0,1.0
2008-06-09,11.8,12.34,11.68,12.2,172500,11.4743664791911,11.9994646062049,11.3576780065213,11.8633280547569,177395.414700359,0.0,1.0
2008-06-10,11.65,11.86,11.5001,11.64,210300,11.3285058883539,11.5327107155259,11.1827425379106,11.3187818489648,216268.14905209,0.0,1.0
2008-06-11,10.93,11.62,10.93,11.6,267300,10.6283750523355,11.2993337701865,10.6283750523355,11.2798856914082,274885.764344382,0.0,1.0
2008-06-12,11.44,11.58,11.05,11.05,533500,11.1243010611819,11.2604376126299,10.7450635250052,10.7450635250052,548640.311551543,0.0,1.0
2008-06-13,11.08,11.59,11.05,11.59,243300,10.7742356431726,11.270161652019,10.7450635250052,11.270161652019,250204.663168681,0.0,1.0
2008-06-16,11.33,11.44,11.0,11.02,177100,11.0173366279013,11.1243010611819,10.6964433280595,10.7158914068378,182125.959092368,0.0,1.0
2008-06-17,11.01,11.39,11.0,11.39,102000,10.7061673674486,11.0756808642361,10.6964433280595,11.0756808642361,104894.679996734,0.0,1.0
2008-06-18,10.87,11.03,10.72,10.98,254100,10.5700308160006,10.7256154462269,10.4241702251634,10.6769952492812,261311.158697746,0.0,1.0
2008-06-19,11.21,11.5,10.86,10.86,438400,10.9006481552315,11.1826452975167,10.5603067766114,10.5603067766114,450841.448142826,0.0,1.0
2008-06-20,10.95,11.935,10.88,10.94,221600,10.6478231311137,11.6056410109445,10.5797548553897,10.6380990917246,227888.834188984,0.0,1.0
2008-06-23,10.71,11.06,10.65,11.06,168800,10.4144461857743,10.7547875643943,10.3561019494394,10.7547875643943,173590.411602438,0.0,1.0
2008-06-24,10.49,11.0,10.49,10.61,261700,10.2005173192131,10.6964433280595,10.2005173192131,10.3172057918828,269126.840736718,0.0,1.0
2008-06-25,10.55,10.82,10.3,10.53,514500,10.258861555548,10.5214106190549,10.0157605708193,10.2394134767697,529101.106454112,0.0,1.0
2008-06-26,9.89,10.47,9.84,10.3,360800,9.61707495586438,10.1810692404348,9.56845475891866,10.0157605708193,371039.221008056,0.0,1.0
2008-06-27,10.01,10.2,9.83,9.93,456000,9.73376342853412,9.91852017692787,9.55873071952951,9.65597111342096,468940.922338341,0.0,1.0
2008-06-30,9.73,10.23,9.72,10.17,255400,9.46149032563806,9.94769229509531,9.45176628624892,9.88934805876044,262648.051678097,0.0,1.0
2008-07-01,9.7,10.08,9.62,9.7,337200,9.43231820747063,9.80183170425814,9.35452589235747,9.43231820747063,346769.471518615,0.0,1.0
2008-07-02,9.18,9.86,9.15,9.7,263700,8.92666815923509,9.58790283769695,8.89749604106765,9.43231820747063,271183.599168027,0.0,1.0
2008-07-03,9.22,9.46,9.03,9.05,123800,8.96556431679167,9.19894126213115,8.78080756839791,8.8002556471762,127313.346897997,0.0,1.0
2008-07-07,8.98,9.4,8.97,9.36,289400,8.73218737145219,9.14059702579628,8.72246333206304,9.1017008682397,297612.945010342,0.0,1.0
2008-07-08,9.02,9.06,8.83,9.0,625400,8.77108352900877,8.80997968656535,8.58632678061501,8.75163545023048,643148.361470171,0.0,1.0
2008-07-09,8.67,9.0,8.65,9.0,356500,8.43074215038869,8.75163545023048,8.4112940716104,8.75163545023048,366617.190380742,0.0,1.0
2008-07-10,8.62,8.81,8.53,8.67,509100,8.38212195344297,8.56687870183672,8.29460559894066,8.43074215038869,523547.858689582,0.0,1.0
2008-07-11,8.48,8.63,8.35,8.55,443700,8.24598540199494,8.39184599283212,8.11957288993605,8.31405367771895,456291.857985793,0.0,1.0
2008-07-14,8.66,8.87,8.59,8.65,245700,8.42101811099955,8.62522293817159,8.35294983527553,8.4112940716104,252672.773286251,0.0,1.0
2008-07-15,8.88,9.08,8.35,8.59,293600,8.63494697756074,8.82942776534364,8.11957288993605,8.35294983527553,301932.13771609,0.0,1.0
2008-07-16,9.03,9.39,8.77,8.88,366400,8.78080756839791,9.13087298640713,8.52798254428014,8.63494697756074,376798.14461572,0.0,1.0
2008-07-17,9.93,9.93,9.11,9.14,541400,9.65597111342096,9.65597111342096,8.85859988351107,8.88777200167851,556764.507355214,0.0,1.0
2008-07-18,9.39,9.86,9.3,9.86,363900,9.13087298640713,9.58790283769695,9.04335663190483,9.58790283769695,374227.196576584,0.0,1.0
2008-07-21,9.17,9.5,9.17,9.44,244200,8.91694411984594,9.23783741968773,8.91694411984594,9.17949318335286,251130.204462769,0.0,1.0
2008-07-22,9.68,9.77,9.01,9.01,365500,9.41287012869234,9.50038648319464,8.76135948961962,8.76135948961962,375872.60332163,0.0,1.0
2008-07-23,10.06,10.16,9.32,9.63,301000,9.78238362547985,9.8796240193713,9.06280471068312,9.36424993174661,309542.143911931,0.0,1.0
2008-07-24,9.73,10.02,9.43,10.02,451000,9.46149032563806,9.74348746792326,9.16976914396371,9.74348746792326,463799.02626007,0.0,1.0
2008-07-25,10.22,10.63,10.12,10.3,407100,9.93796825570617,10.3366538706611,9.84072786181471,10.0157605708193,418653.178692847,0.0,1.0
2008-07-28,9.85,10.15,9.65,10.04,408300,9.5781787983078,9.86989997998215,9.3836980105249,9.76293554670155,419887.233751633,0.0,1.0
2008-07-29,10.69,10.73,9.81,9.89,386500,10.394998106996,10.4338942645526,9.53928264075122,9.61707495586438,397468.566850369,0.0,1.0
2008-07-30,10.94,11.0,10.57,10.78,414800,10.6380990917246,10.6964433280595,10.2783096343262,10.4825144614983,426571.698653385,0.0,1.0
2008-07-31,10.85,11.18,10.41,10.83,326600,10.5505827372223,10.8714760370641,10.1227250040999,10.531134658444,335868.65183268,0.0,1.0
2008-08-01,10.76,10.79,10.46,10.53,177800,10.46306638272,10.4922385008874,10.1713452010456,10.2394134767697,182845.824543327,0.0,1.0
2008-08-04,10.93,11.04,10.49,10.73,271100,10.6283750523355,10.7353394856161,10.2005173192131,10.4338942645526,278793.605363868,0.0,1.0
2008-08-05,11.6,11.66,11.09,11.1,241100,11.2798856914082,11.338229927743,10.7839596825618,10.7936837219509,247942.22889424,0.0,1.0
2008-08-06,12.2,12.41,11.3,11.6,352700,11.8633280547569,12.0675328819289,10.9881645097338,11.2798856914082,362709.349361255,0.0,1.0
2008-08-07,12.11,12.2,11.81,12.04,213100,11.7758117002546,11.8633280547569,11.4840905185802,11.7077434245306,219147.610855921,0.0,1.0
2008-08-08,12.72,12.94,11.76,12.16,227800,12.3689781029924,12.5829069695536,11.4354703216345,11.8244318972003,234264.78532604,0.0,1.0
2008-08-11,13.23,13.8512,12.67,12.67,279900,12.8649041118388,13.4689614386925,12.3203579060467,12.3203579060467,287843.342461626,0.0,1.0
2008-08-12,13.5,13.69,12.91,13.19,247400,13.1274531753457,13.3122099237395,12.5537348513862,12.8260079542822,254421.017952863,0.0,1.0
2008-08-13,12.99,13.5,12.85,13.5,165400,12.6315271664993,13.1274531753457,12.4953906150513,13.1274531753457,170093.922269214,0.0,1.0
2008-08-14,13.33,13.47,12.83,12.86,142200,12.9621445057303,13.0982810571783,12.475942536273,12.5051146544404,146235.524466035,0.0,1.0
2008-08-15,13.05,13.5,12.95,13.44,213100,12.6898714028342,13.1274531753457,12.5926310089427,13.0691089390108,219147.610855922,0.0,1.0
2008-08-18,12.9,13.17,12.82,13.06,292700,12.544010811997,12.8065598755039,12.4662184968839,12.6995954422233,301006.596422001,0.0,1.0
2008-08-19,12.02,12.79,11.96,12.73,267000,11.6882953457523,12.4370463787164,11.6299511094174,12.3787021423816,274577.250579685,0.0,1.0
2008-08-20,12.2,12.52,11.94,12.14,146100,11.8633280547569,12.1744973152095,11.6105030306391,11.804983818422,150246.203407086,0.0,1.0
2008-08-21,12.18,12.37,11.94,12.04,115600,11.8438799759786,12.0286367243723,11.6105030306391,11.7077434245306,118880.637329632,0.0,1.0
2008-08-22,12.49,12.57,12.22,12.3,144100,12.1453251970421,12.2231175121552,11.8827761335352,11.9605684486483,148189.444975778,0.0,1.0
2008-08-25,12.1,12.41,11.95,12.41,125800,11.7660876608654,12.0675328819289,11.6202270700282,12.0675328819289,129370.105329306,0.0,1.0
2008-08-26,11.59,12.14,11.54,11.81,160400,11.270161652019,11.804983818422,11.2215414550733,11.4840905185802,164952.026190943,0.0,1.0
2008-08-27,11.36,11.63,11.0,11.49,541000,11.0465087460687,11.3090578095756,10.6964433280595,11.1729212581276,556353.155668952,0.0,1.0
2008-08-28,12.03,12.05,11.01,11.4,206300,11.6980193851414,11.7174674639197,10.7061673674486,11.0854049036253,212154.632189473,0.0,1.0
2008-08-29,11.64,11.96,11.31,11.89,89000,11.3187818489648,11.6299511094174,10.997888549123,11.5618828336934,91525.7501932284,0.0,1.0
2008-09-02,11.88,12.56,11.73,11.99,107000,11.5521587943042,12.2133934727661,11.4062982034671,11.6591232275848,110036.576075006,0.0,1.0
2008-09-03,12.43,13.0,11.79,11.84,350500,12.0869809607072,12.6412512058885,11.4646424398019,11.5132626367477,360446.915086817,0.0,1.0
2008-09-04,12.13,12.58,11.81,12.32,481500,11.7952597790329,12.2328415515444,11.4840905185802,11.9800165274266,495164.592337522,0.0,1.0
2008-09-05,11.88,12.27,11.82,12.04,344600,11.5521587943042,11.9313963304809,11.4938145579694,11.7077434245306,354379.477714458,0.0,1.0
2008-09-08,12.05,12.59,11.9,12.14,346000,11.7174674639197,12.2425655909335,11.5716068730825,11.804983818422,355819.208616372,0.0,1.0
2008-09-09,12.2,12.59,12.04,12.07,477500,11.8633280547569,12.2425655909335,11.7077434245306,11.736915542698,491051.075474906,0.0,1.0
2008-09-10,13.34,13.62,12.65,12.71,657600,12.9718685451194,13.2441416480155,12.3009098272684,12.3592540636033,676262.172214239,0.0,1.0
2008-09-11,13.56,13.6,12.95,13.12,545000,13.1857974116806,13.2246935692372,12.5926310089427,12.7579396785582,560466.672531569,0.0,1.0
2008-09-12,12.61,13.43,12.27,13.43,367800,12.2620136697118,13.0593848996217,11.9313963304809,13.0593848996217,378237.875517636,0.0,1.0
2008-09-15,11.87,12.96,11.81,12.44,360700,11.5424347549151,12.6023550483319,11.4840905185802,12.0967050000963,370936.38308649,0.0,1.0
2008-09-16,12.45,12.64,11.89,11.91,278300,12.1064290394855,12.2911857878793,11.5618828336934,11.5813309124717,286197.935716579,0.0,1.0
2008-09-17,12.27,12.53,12.09,12.26,351300,11.9313963304809,12.1842213545987,11.7563636214763,11.9216722910917,361269.61845934,0.0,1.0
2008-09-18,13.59,13.59,12.35,12.6,611300,13.214969529848,13.214969529848,12.009188645594,12.2522896303227,628648.214529448,0.0,1.0
2008-09-19,13.89,14.09,13.64,13.85,595800,13.5066907115224,13.7011714993053,13.2635897267937,13.4677945539658,612708.336686804,0.0,1.0
2008-09-22,13.4,13.98,13.2,13.61,434800,13.0302127814543,13.5942070660247,12.8357319936714,13.2344176086263,447139.282966469,0.0,1.0
2008-09-23,13.16,13.52,12.99,13.52,233300,12.7968358361148,13.146901254124,12.6315271664993,13.146901254124,239920.871012138,0.0,1.0
2008-09-24,12.93,13.5,12.76,13.21,211200,12.5731829301645,13.1274531753457,12.407874260549,12.8454560330605,217193.690346178,0.0,1.0
2008-09-25,12.83,13.11,12.65,13.02,272700,12.475942536273,12.7482156391691,12.3009098272684,12.6606992846668,280439.012108916,0.0,1.0
2008-09-26,13.0,13.15,12.4801,12.54,334500,12.6412512058885,12.7871117967256,12.1356983980468,12.1939453939878,343992.847636348,0.0,1.0
2008-09-29,12.17,12.9,11.78,12.89,593500,11.8341559365894,12.544010811997,11.4549184004128,12.5342867726079,610343.064490803,0.0,1.0
2008-09-30,11.94,12.29,11.4,12.25,310300,11.6105030306391,11.9508444092592,11.0854049036253,11.9119482517026,319106.070617516,0.0,1.0
2008-10-01,12.52,12.54,11.83,11.83,140500,12.1744973152095,12.1939453939878,11.5035385973585,11.5035385973585,144487.279799423,0.0,1.0
2008-10-02,11.88,12.46,11.88,12.4,372500,11.5521587943042,12.1161530788746,11.5521587943042,12.0578088425398,383071.257831211,0.0,1.0
2008-10-03,10.86,12.15,10.84,12.15,368000,10.5603067766114,11.8147078578111,10.5408586978332,11.8147078578111,378443.551360768,0.0,1.0
2008-10-06,10.36,10.69,9.98,10.67,625800,10.0741048071542,10.394998106996,9.70459131036669,10.3755500282177,643559.713156433,0.0,1.0
2008-10-07,10.0,10.66,9.97,10.55,250700,9.72403938914498,10.3658259888285,9.69486727097754,10.258861555548,257814.669364522,0.0,1.0
2008-10-08,9.6,10.3,9.55,9.82,253100,9.33507781357918,10.0157605708193,9.28645761663345,9.54900668014037,260282.779482092,0.0,1.0
2008-10-09,9.36,10.21,9.34,10.19,360700,9.1017008682397,9.92824421631702,9.08225278946141,9.90879613753873,370936.38308649,0.0,1.0
2008-10-10,9.62,9.745,8.6,9.01,466800,9.35452589235747,9.47607638472178,8.36267387466468,8.76135948961962,480047.417867406,0.0,1.0
2008-10-13,10.48,10.48,9.84,9.84,250300,10.1907932798239,10.1907932798239,9.56845475891866,9.56845475891866,257403.317678261,0.0,1.0
2008-10-14,9.39,10.53,9.2,10.53,284300,9.13087298640713,10.2394134767697,8.94611623801338,10.2394134767697,292368.211010505,0.0,1.0
2008-10-15,8.21,9.75,8.2,9.2,286200,7.98343633848803,9.48093840441635,7.97371229909888,8.94611623801338,294322.131520248,0.0,1.0
2008-10-16,9.48,9.49,8.26,8.27,343200,9.21838934090944,9.22811338029858,8.03205653543375,8.04178057482289,352939.746812541,0.0,1.0
2008-10-17,9.12,9.5125,8.46,9.09,234900,8.86832392290022,9.24999246892416,8.22653732321665,8.83915180473278,241566.277757185,0.0,1.0
2008-10-20,9.33,9.51,9.07,9.23,102800,9.07252875007226,9.24756145907687,8.81970372595449,8.97528835618081,105717.383369258,0.0,1.0
2008-10-21,8.89,9.14,8.77,9.13,190600,8.64467101694988,8.88777200167851,8.52798254428014,8.87804796228936,196009.078503701,0.0,1.0
2008-10-22,8.7,9.2,8.535,8.76,185800,8.45991426855613,8.94611623801338,8.29946761863524,8.518258504891,191072.858268561,0.0,1.0
2008-10-23,8.78,8.9,8.27,8.9,233300,8.53770658366929,8.65439505633903,8.04178057482289,8.65439505633903,239920.871012138,0.0,1.0
2008-10-24,8.22,8.62,7.64,8.18,222800,7.99316037787717,8.38212195344297,7.42916609330676,7.95426422032059,229122.889247768,0.0,1.0
2008-10-27,7.97,8.37,7.88,8.02,187100,7.75005939314855,8.13902096871434,7.66254303864624,7.79867959009427,192409.751248911,0.0,1.0
2008-10-28,8.65,8.67,7.76,8.12,272000,8.4112940716104,8.43074215038869,7.5458545659765,7.89591998398572,279719.146657958,0.0,1.0
2008-10-29,8.41,8.67,8.12,8.67,301500,8.17791712627093,8.43074215038869,7.89591998398572,8.43074215038869,310056.333519758,0.0,1.0
2008-10-30,8.32,8.66,8.12,8.66,279700,8.09040077176862,8.42101811099955,7.89591998398572,8.42101811099955,287637.666618495,0.0,1.0
2008-10-31,8.89,9.28,8.23,8.26,350600,8.64467101694988,9.02390855312654,8.00288441726632,8.03205653543375,360549.753008382,0.0,1.0
2008-11-03,8.9,8.99,8.52,8.88,134800,8.65439505633903,8.74191141084133,8.28488155955152,8.63494697756074,138625.518270194,0.0,1.0
2008-11-04,9.15,9.32,8.69,9.0,151700,8.89749604106765,9.06280471068312,8.45019022916698,8.75163545023048,156005.127014751,0.0,1.0
2008-11-05,8.51,9.39,8.48,9.0,236400,8.27515752016237,9.13087298640713,8.24598540199494,8.75163545023048,243108.846580666,0.0,1.0
2008-11-06,8.54,8.8,8.29,8.44,167300,8.30432963832981,8.55715466244758,8.06122865360118,8.20708924443836,172047.842778957,0.0,1.0
2008-11-07,8.72,8.81,8.43,8.65,107200,8.47936234733442,8.56687870183672,8.19736520504921,8.4112940716104,110242.251918136,0.0,1.0
2008-11-10,8.56,8.89,8.51,8.86,133800,8.3237777171081,8.64467101694988,8.27515752016237,8.61549889878245,137597.139054539,0.0,1.0
2008-11-11,8.55,8.89,8.5,8.5,109600,8.31405367771895,8.64467101694988,8.26543348077323,8.26543348077323,112710.362035706,0.0,1.0
2008-11-12,7.8,8.54,7.77,8.5,116600,7.58475072353308,8.30432963832981,7.55557860536565,8.26543348077323,119909.016545286,0.0,1.0
2008-11-13,8.07,8.08,7.3,7.86,251200,7.84729978704,7.85702382642914,7.09854875407583,7.64309495986795,258328.858972349,0.0,1.0
2008-11-14,8.06,8.4,7.92,7.99,167200,7.83757574765085,8.16819308688178,7.70143919620282,7.76950747192684,171945.004857392,0.0,1.0
2008-11-17,7.98,8.14,7.77,7.98,201900,7.75978343253769,7.91536806276401,7.55557860536565,7.75978343253769,207629.763640594,0.0,1.0
2008-11-18,7.52,8.16,7.27,7.99,188900,7.31247762063702,7.9348161415423,7.0693766359084,7.76950747192684,194260.833837089,0.0,1.0
2008-11-19,7.18,7.73,7.17,7.52,148100,6.98186028140609,7.51668244780907,6.97213624201695,7.31247762063702,152302.961838395,0.0,1.0
2008-11-20,6.79,7.18,6.76,7.17,247100,6.60262274522944,6.98186028140609,6.573450627062,6.97213624201695,254112.504188167,0.0,1.0
2008-11-21,7.61,7.77,6.63,6.93,333800,7.39999397513933,7.55557860536565,6.44703811500312,6.73875929667747,343272.98218539,0.0,1.0
2008-11-24,8.2,8.36,7.62,7.7,198100,7.97371229909888,8.1292969293252,7.40971801452847,7.48751032964163,203721.922621108,0.0,1.0
2008-11-25,8.44,8.52,8.13,8.28,151200,8.20708924443836,8.28488155955152,7.90564402337487,8.05150461421204,155490.937406924,0.0,1.0
2008-11-26,9.47,9.65,7.96,8.21,289800,9.20866530152029,9.3836980105249,7.7403353537594,7.98343633848803,298024.296696603,0.0,1.0
2008-11-28,9.78,9.78,9.3,9.3,36900,9.51011052258379,9.51011052258379,9.04335663190483,9.04335663190483,37947.193057642,0.0,1.0
2008-12-01,8.51,9.51,8.42,9.51,187400,8.27515752016237,9.24756145907687,8.18764116566007,9.24756145907687,192718.265013608,0.0,1.0
2008-12-02,8.67,8.89,8.355,8.71,175400,8.43074215038869,8.64467101694988,8.12443490963063,8.46963830794527,180377.714425757,0.0,1.0
2008-12-03,9.42,9.53,8.34,8.41,156500,9.16004510457457,9.26700953785516,8.10984885054691,8.17791712627093,160941.347249891,0.0,1.0
2008-12-04,9.67,9.89,9.33,9.35,150800,9.40314608930319,9.61707495586438,9.07252875007226,9.09197682885055,155079.585720662,0.0,1.0
2008-12-05,9.97,9.98,9.08,9.61,155200,9.69486727097754,9.70459131036669,8.82942776534364,9.34480185296832,159604.454269541,0.0,1.0
2008-12-08,10.75,11.77,10.02,10.02,492600,10.4533423433308,11.4451943610236,9.74348746792326,9.74348746792326,506579.601631289,0.0,1.0
2008-12-09,10.45,11.0,10.37,10.63,216800,10.1616211616565,10.6964433280595,10.0838288465433,10.3366538706611,222952.613953843,0.0,1.0
2008-12-10,10.73,10.95,10.54,10.54,116600,10.4338942645526,10.6478231311137,10.2491375161588,10.2491375161588,119909.016545286,0.0,1.0
2008-12-11,10.24,11.02,10.17,10.55,150900,9.95741633448445,10.7158914068378,9.88934805876044,10.258861555548,155182.423642227,0.0,1.0
2008-12-12,10.59,10.59,9.81,10.0,138100,10.2977577131045,10.2977577131045,9.53928264075122,9.72403938914498,142019.169681853,0.0,1.0
2008-12-15,10.85,11.12,10.25,10.61,175700,10.5505827372223,10.8131318007292,9.9671403738736,10.3172057918828,180686.228190453,0.0,1.0
2008-12-16,11.25,11.55,11.0,11.03,281700,10.9395443127881,11.2312654944624,10.6964433280595,10.7256154462269,289694.425049804,0.0,1.0
2008-12-17,11.3,11.5,11.11,11.2,218600,10.9881645097338,11.1826452975167,10.8034077613401,10.8909241158424,224803.696542021,0.0,1.0
2008-12-18,10.99,11.44,10.79,11.44,244000,10.6867192886703,11.1243010611819,10.4922385008874,11.1243010611819,250924.528619639,0.0,1.0
2008-12-19,11.52,11.68,11.15,11.61,334400,11.202093376295,11.3576780065213,10.8423039188966,11.2896097307973,343890.009714784,0.0,1.0
2008-12-22,10.4,11.57,9.94,11.46,167100,10.1130009647108,11.2507135732407,9.66569515281011,11.1437491399601,171842.166935826,0.0,1.0
2008-12-23,9.71,10.81,9.64,10.44,150600,9.44204224685977,10.5116865796657,9.37397397113576,10.1518971222674,154873.909877531,0.0,1.0
2008-12-24,9.96,10.16,9.73,9.73,43800,9.6851432315884,9.8796240193713,9.46149032563806,9.46149032563806,45043.0096456564,0.0,1.0
2008-12-26,10.5,10.53,9.95,10.02,94500,10.2102413586022,10.2394134767697,9.67541919219925,9.74348746792326,97181.8358793274,0.0,1.0
2008-12-29,10.02,10.55,9.73,10.49,75600,9.74348746792326,10.258861555548,9.46149032563806,10.2005173192131,77745.4687034618,0.0,1.0
2008-12-30,10.35,10.76,9.94,10.12,194300,10.064380767765,10.46306638272,9.66569515281011,9.84072786181471,199814.081601623,0.0,1.0
2008-12-31,10.77,11.08,10.21,10.32,164100,10.4727904221091,10.7742356431726,9.92824421631702,10.0352086495976,168757.029288864,0.0,1.0
2009-01-02,11.32,11.37,10.61,10.8,135500,11.0076125885121,11.0562327854578,10.3172057918828,10.5019625402766,139345.383721152,0.0,1.0
2009-01-05,11.59,11.6,11.1,11.29,150400,11.270161652019,11.2798856914082,10.7936837219509,10.9784404703447,154668.2340344,0.0,1.0
2009-01-06,11.76,12.03,11.35,11.51,217100,11.4354703216345,11.6980193851414,11.0367847066795,11.1923693369059,223261.127718539,0.0,1.0
2009-01-07,10.91,11.65,10.71,11.65,138000,10.6089269735572,11.3285058883539,10.4144461857743,11.3285058883539,141916.331760287,0.0,1.0
2009-01-08,11.04,11.14,10.45,10.89,182800,10.7353394856161,10.8325798795075,10.1616211616565,10.5894788947789,187987.720621597,0.0,1.0
2009-01-09,10.14,11.13,10.09,10.78,162500,9.86017594059301,10.8228558401184,9.81155574364728,10.4825144614983,167111.622543817,0.0,1.0
2009-01-12,10.13,10.27,10.06,10.11,82800,9.85045190120386,9.98658845265189,9.78238362547985,9.83100382242557,85149.7990561724,0.0,1.0
2009-01-13,9.79,10.32,9.76,10.15,126600,9.51983456197293,10.0352086495976,9.4906624438055,9.86989997998215,130192.808701829,0.0,1.0
2009-01-14,9.1,9.75,9.03,9.75,193200,8.84887584412193,9.48093840441635,8.78080756839791,9.48093840441635,198682.864464402,0.0,1.0
2009-01-15,9.37,9.63,8.76,9.1,119800,9.11142490762884,9.36424993174661,8.518258504891,8.84887584412193,123199.83003538,0.0,1.0
2009-01-16,9.44,9.65,9.1,9.48,70100,9.17949318335286,9.3836980105249,8.84887584412193,9.21838934090944,72089.3830173633,0.0,1.0
2009-01-20,9.5,9.7,9.14,9.32,215700,9.23783741968773,9.43231820747063,8.88777200167851,9.06280471068312,221821.396816623,0.0,1.0
2009-01-21,10.28,10.38,9.47,9.56,265800,9.99631249204104,10.0935528859325,9.20866530152029,9.2961816560226,273343.195520901,0.0,1.0
2009-01-22,10.42,10.59,9.92,10.1,219000,10.1324490434891,10.2977577131045,9.64624707403182,9.82127978303643,225215.048228281,0.0,1.0
2009-01-23,10.21,10.56,10.03,10.29,187200,9.92824421631702,10.2685855949371,9.75321150731241,10.0060365314302,192512.589170477,0.0,1.0
2009-01-26,10.96,11.09,10.26,10.26,218200,10.6575471705029,10.7839596825618,9.97686441326274,9.97686441326274,224392.344855759,0.0,1.0
2009-01-27,11.0,11.09,10.85,10.98,126500,10.6964433280595,10.7839596825618,10.5505827372223,10.6769952492812,130089.970780263,0.0,1.0
2009-01-28,11.21,11.35,11.02,11.14,131100,10.9006481552315,11.0367847066795,10.7158914068378,10.8325798795075,134820.515172273,0.0,1.0
2009-01-29,11.03,11.24,10.65,11.0,147400,10.7256154462269,10.929820273399,10.3561019494394,10.6964433280595,151583.096387437,0.0,1.0
2009-01-30,11.1,11.47,10.7502,11.05,157500,10.7936837219509,11.1534731793493,10.4535368241186,10.7450635250052,161969.726465546,0.0,1.0
2009-02-02,11.22,11.45,10.905,11.03,209300,10.9103721946207,11.134025100571,10.6040649538626,10.7256154462269,215239.769836435,0.0,1.0
2009-02-03,11.05,11.3,10.83,11.3,241500,10.7450635250052,10.9881645097338,10.531134658444,10.9881645097338,248353.580580503,0.0,1.0
2009-02-04,11.39,11.43,10.905,11.09,215000,11.0756808642361,11.1145770217927,10.6040649538626,10.7839596825618,221101.531365666,0.0,1.0
2009-02-05,11.51,11.8,11.38,11.38,247400,11.1923693369059,11.4743664791911,11.065956824847,11.065956824847,254421.017952862,0.0,1.0
2009-02-06,11.5,11.9,11.47,11.48,212200,11.1826452975167,11.5716068730825,11.1534731793493,11.1631972187384,218222.069561834,0.0,1.0
2009-02-09,11.27,11.51,11.19,11.47,105900,10.9589923915664,11.1923693369059,10.8812000764532,11.1534731793493,108905.358937786,0.0,1.0
2009-02-10,10.74,11.4,10.7,11.27,234300,10.4436183039417,11.0854049036253,10.4047221463851,10.9589923915664,240949.250227792,0.0,1.0
2009-02-11,10.58,10.95,10.43,10.72,183300,10.2880336737154,10.6478231311137,10.1421730828782,10.4241702251634,188501.910229425,0.0,1.0
2009-02-12,10.38,10.89,10.38,10.73,363000,10.0935528859325,10.5894788947789,10.0935528859325,10.4338942645526,373301.655282494,0.0,1.0
2009-02-13,12.16,12.48,10.88,11.0,1074600,11.8244318972003,12.1356011576529,10.5797548553897,10.6964433280595,1105096.30514206,0.0,1.0
2009-02-17,11.68,12.0,10.99,11.64,314500,11.3576780065213,11.668847266974,10.6867192886703,11.3187818489648,323425.263323264,0.0,1.0
2009-02-18,12.21,12.35,11.4809,11.7,231600,11.873052094146,12.009188645594,11.1640723822835,11.3771260852996,238172.626345526,0.0,1.0
2009-02-19,12.49,12.97,12.2,12.26,513200,12.1453251970421,12.612079087721,11.8633280547569,11.9216722910917,527764.213473763,0.0,1.0
2009-02-20,11.99,12.46,11.76,12.29,348300,11.6591232275848,12.1161530788746,11.4354703216345,11.9508444092592,358184.480812378,0.0,1.0
2009-02-23,12.03,12.33,11.8,12.02,443100,11.6980193851414,11.9897405668158,11.4743664791911,11.6882953457523,455674.830456401,0.0,1.0
2009-02-24,12.37,12.46,12.02,12.1,527700,12.0286367243723,12.1161530788746,11.6882953457523,11.7660876608654,542675.712100752,0.0,1.0
2009-02-25,12.1,12.46,12.02,12.42,386400,11.7660876608654,12.1161530788746,11.6882953457523,12.0772569213181,397365.728928805,0.0,1.0
2009-02-26,12.18,12.71,12.0,12.13,588500,11.8438799759786,12.3592540636033,11.668847266974,11.7952597790329,605201.168412529,0.0,1.0
2009-02-27,12.43,12.54,11.83,11.87,341600,12.0869809607072,12.1939453939878,11.5035385973585,11.5424347549151,351294.340067494,0.0,1.0
2009-03-02,12.06,12.27,12.03,12.17,391200,11.7271915033088,11.9313963304809,11.6980193851414,11.8341559365894,402301.949163946,0.0,1.0
2009-03-03,11.29,12.234,11.27,12.2,295300,10.9784404703447,11.89638978868,10.9589923915664,11.8633280547569,303680.382382701,0.0,1.0
2009-03-04,11.67,11.86,11.08,11.42,161900,11.3479539671322,11.5327107155259,10.7742356431726,11.1048529824036,166494.595014424,0.0,1.0
2009-03-05,10.65,11.52,10.63,11.5,389600,10.3561019494394,11.202093376295,10.3366538706611,11.1826452975167,400656.542418898,0.0,1.0
2009-03-06,10.66,10.86,10.38,10.65,732100,10.3658259888285,10.5603067766114,10.0935528859325,10.3561019494394,752876.423780484,0.0,1.0
2009-03-09,10.39,10.73,10.284,10.57,149800,10.1032769253216,10.4338942645526,10.0002021077967,10.2783096343262,154051.206505008,0.0,1.0
2009-03-10,10.8,11.17,10.39,10.49,330300,10.5019625402766,10.8617519976749,10.1032769253216,10.2005173192131,339673.6549306,0.0,1.0
2009-03-11,10.92,11.23,10.66,10.84,258200,10.6186510129463,10.9200962340098,10.3658259888285,10.5408586978332,265527.513481929,0.0,1.0
2009-03-12,11.7,11.93,10.74,10.83,289500,11.3771260852996,11.60077899125,10.4436183039417,10.531134658444,297715.782931908,0.0,1.0
2009-03-13,11.92,11.97,11.59,11.74,155300,11.5910549518608,11.6396751488065,11.270161652019,11.4160222428562,159707.292191106,0.0,1.0
2009-03-16,11.92,12.15,11.68,11.97,348600,11.5910549518608,11.8147078578111,11.3576780065213,11.6396751488065,358492.994577074,0.0,1.0
2009-03-17,13.31,13.37,11.8,11.88,536700,12.942696426952,13.0010406632868,11.4743664791911,11.5521587943042,551931.125041638,0.0,1.0
2009-03-18,13.81,13.97,12.96,12.96,722300,13.4288983964092,13.5844830266355,12.6023550483319,12.6023550483319,742798.30746707,0.0,1.0
2009-03-19,13.68,13.86,13.46,13.86,347600,13.3024858843503,13.4775185933549,13.0885570177891,13.4775185933549,357464.61536142,0.0,1.0
2009-03-20,13.01,13.8,12.94,13.8,309200,12.6509752452776,13.4191743570201,12.5829069695536,13.4191743570201,317974.853480296,0.0,1.0
2009-03-23,13.82,13.82,12.96,13.0,305500,13.4386224357984,13.4386224357984,12.6023550483319,12.6412512058885,314169.850382374,0.0,1.0
2009-03-24,13.44,13.8,13.43,13.62,127000,13.0691089390108,13.4191743570201,13.0593848996217,13.2441416480155,130604.160388091,0.0,1.0
2009-03-25,14.37,14.79,13.38,13.55,675200,13.9734446022013,14.3818542565454,13.010764702676,13.1760733722914,694361.646409755,0.0,1.0
2009-03-26,15.12,15.19,14.53,14.53,490800,14.7027475563872,14.7708158321112,14.1290292324276,14.1290292324276,504728.519043109,0.0,1.0
2009-03-27,14.34,15.07,14.33,14.78,293000,13.9442724840339,14.6541273594415,13.9345484446448,14.3721302171563,301315.110186697,0.0,1.0
2009-03-30,13.81,14.02,13.35,13.9,434400,13.4288983964092,13.6331032235813,12.9815925845085,13.5164147509115,446727.931280209,0.0,1.0
2009-03-31,13.91,14.15,13.62,13.96,244300,13.5261387903007,13.7595157356401,13.2441416480155,13.5747589872464,251233.042384334,0.0,1.0
2009-04-01,13.82,14.0,13.48,13.8,192700,13.4386224357984,13.613655144803,13.1080050965674,13.4191743570201,198168.674856574,0.0,1.0
2009-04-02,14.3,14.56,13.92,13.93,341900,13.9053763264773,14.1582013505951,13.5358628296898,13.545586869079,351602.853832191,0.0,1.0
2009-04-03,14.4,14.4,14.0,14.18,210100,14.0026167203688,14.0026167203688,13.613655144803,13.7886878538076,216062.473208959,0.0,1.0
2009-04-06,13.9,14.2,13.64,14.19,155400,13.5164147509115,13.8081359325859,13.2635897267937,13.7984118931967,159810.130112672,0.0,1.0
2009-04-07,13.23,13.79,13.2275,13.72,143500,12.8649041118388,13.4094503176309,12.8624731019915,13.3413820419069,147572.417446386,0.0,1.0
2009-04-08,14.38,14.4,12.91,13.24,361100,13.9831686415905,14.0026167203688,12.5537348513862,12.8746281512279,371347.734772751,0.0,1.0
2009-04-09,14.91,14.97,14.48,14.48,120000,14.4985427292152,14.55688696555,14.0804090354819,14.0804090354819,123405.50587851,0.0,1.0
2009-04-13,14.87,14.97,14.475,14.66,141800,14.4596465716586,14.55688696555,14.0755470157874,14.2554417444865,145824.172779773,0.0,1.0
2009-04-14,14.28,14.7,14.2,14.56,213800,13.885928247699,14.2943379020431,13.8081359325859,14.1582013505951,219867.47630688,0.0,1.0
2009-04-15,14.54,14.6,14.0,14.3,239500,14.1387532718168,14.1970975081517,13.613655144803,13.9053763264773,246296.822149194,0.0,1.0
2009-04-16,14.75,14.85,14.04,14.59,176700,14.3429580989888,14.4401984928803,13.6525513023595,14.1873734687625,181714.607406108,0.0,1.0
2009-04-17,15.46,15.55,14.81,14.83,301200,15.0333648956181,15.1208812501204,14.4013023353237,14.420750414102,309747.819755063,0.0,1.0
2009-04-20,15.32,15.51,15.04,15.05,202100,14.8972283441701,15.0819850925639,14.624955241274,14.6346792806632,207835.439483725,0.0,1.0
2009-04-21,15.69,15.79,14.9,15.21,187800,15.2570178015685,15.3542581954599,14.488818689826,14.7902639108895,193129.616699869,0.0,1.0
2009-04-22,15.99,16.42,15.46,15.46,379800,15.5487389832428,15.9668726769761,15.0333648956181,15.0333648956181,390578.426105487,0.0,1.0
2009-04-23,16.09,16.47,15.74,16.01,410600,15.6459793771343,16.0154928739218,15.3056379985142,15.5681870620211,422252.505947637,0.0,1.0
2009-04-24,16.01,16.45,15.11,16.24,386200,15.5681870620211,15.9960447951435,14.6930235169981,15.7918399679714,397160.053085674,0.0,1.0
2009-04-27,16.88,17.06,15.87,15.88,471900,16.4141784888767,16.5892111978813,15.4320505105731,15.4417745499622,485292.151867244,0.0,1.0
2009-04-28,17.11,17.46,16.51,16.7,312000,16.6378313948271,16.9781727734471,16.0543890314784,16.2391457798721,320854.315284127,0.0,1.0
2009-04-29,17.89,18.14,16.07,16.25,693200,17.3963064671804,17.639407451909,15.626531298356,15.8015640073606,712872.472291529,0.0,1.0
2009-04-30,16.49,18.1091,16.49,18.01,456100,16.0349409527001,17.6093601701965,16.0349409527001,17.5129949398501,469043.760259905,0.0,1.0
2009-05-01,16.13,16.61,16.01,16.55,340700,15.6848755346908,16.1516294253698,15.5681870620211,16.0932851890349,350368.798773406,0.0,1.0
2009-05-04,16.75,16.81,16.26,16.36,355200,16.2877659768178,16.3461102131527,15.8112880467497,15.9085284406412,365280.297400392,0.0,1.0
2009-05-05,17.38,17.55,16.58,16.58,388000,16.900380458334,17.0656891279494,16.1224573072024,16.1224573072024,399011.135673851,0.0,1.0
2009-05-06,16.29,17.5699,16.1,17.42,262800,15.8404601649172,17.0850399663338,15.6557034165234,16.9392766158905,270258.057873938,0.0,1.0
2009-05-07,15.48,16.47,15.34,16.45,423400,15.0528129743964,16.0154928739218,14.9166764229484,15.9960447951435,435415.759908013,0.0,1.0
2009-05-08,15.43,16.14,14.86,15.8,373000,15.0041927774507,15.69459957408,14.4499225322694,15.3639822348491,383585.447439037,0.0,1.0
2009-05-11,15.19,15.4099,15.03,15.15,272500,14.7708158321112,14.9846474582785,14.6152312018849,14.7319196745546,280233.336265785,0.0,1.0
2009-05-12,14.82,15.4,14.66,15.16,395500,14.4110263747129,14.9750206592833,14.2554417444865,14.7416437139438,406723.979791257,0.0,1.0
2009-05-13,13.99,14.73,13.86,14.73,413000,13.6039311054138,14.3235100202105,13.4775185933549,14.3235100202105,424720.616065208,0.0,1.0
2009-05-14,14.64,14.84,13.82,13.98,407300,14.2359936657082,14.4304744534911,13.4386224357984,13.5942070660247,418858.85453598,0.0,1.0
2009-05-15,14.64,14.9,14.5,14.72,247200,14.2359936657082,14.488818689826,14.0998571142602,14.3137859808214,254215.342109733,0.0,1.0
2009-05-18,15.01,15.06,14.48,14.87,139200,14.5957831231066,14.6444033200523,14.0804090354819,14.4596465716586,143150.386819073,0.0,1.0
2009-05-19,15.11,15.32,14.53,14.85,191100,14.6930235169981,14.8972283441701,14.1290292324276,14.4401984928803,196523.268111528,0.0,1.0
2009-05-20,14.65,15.55,14.56,15.09,268400,14.2457177050974,15.1208812501204,14.1582013505951,14.6735754382198,276016.981481602,0.0,1.0
2009-05-21,14.2,14.64,13.8,14.64,274300,13.8081359325859,14.2359936657082,13.4191743570201,14.2359936657082,282084.418853962,0.0,1.0
2009-05-22,13.94,14.32,13.7701,14.24,110900,13.5553109084681,13.9248244052556,13.3900994792465,13.8470320901424,114047.255016057,0.0,1.0
2009-05-26,14.5,14.5899,13.7,13.78,237800,14.0998571142602,14.1872762283686,13.3219339631286,13.3997262782418,244548.577482582,0.0,1.0
2009-05-27,14.6,14.76,14.08,14.36,336800,14.1970975081517,14.352682138378,13.6914474599161,13.9637205628122,346358.119832353,0.0,1.0
2009-05-28,14.36,14.95,14.1,14.67,121300,13.9637205628122,14.5374388867717,13.7108955386944,14.2651657838757,124742.398858861,0.0,1.0
2009-05-29,14.34,14.5,14.16,14.36,315600,13.9442724840339,14.0998571142602,13.7692397750293,13.9637205628122,324556.480460483,0.0,1.0
2009-06-01,15.05,15.3499,14.7,14.74,226400,14.6346792806632,14.9263032219436,14.2943379020431,14.3332340595997,232825.054424123,0.0,1.0
2009-06-02,15.76,15.89,14.94,14.94,359200,15.3250860772925,15.4514985893514,14.5277148473826,14.5277148473826,369393.814263008,0.0,1.0
2009-06-03,15.87,15.89,15.7,15.7,111800,15.4320505105731,15.4514985893514,15.2667418409576,15.2667418409576,114972.796310146,0.0,1.0
2009-06-04,16.7,16.74,15.78,15.93,341500,16.2391457798721,16.2780419374287,15.3445341560708,15.4903947469079,351191.502145929,0.0,1.0
2009-06-05,16.2,16.74,16.14,16.69,218300,15.7529438104149,16.2780419374287,15.69459957408,16.229421740483,224495.182777323,0.0,1.0
2009-06-08,16.12,16.36,15.85,16.05,140800,15.6751514953017,15.9085284406412,15.4126024317948,15.6070832195777,144795.793564119,0.0,1.0
2009-06-09,16.39,16.53,16.12,16.15,107500,15.9377005588086,16.0738371102566,15.6751514953017,15.7043236134691,110550.765682833,0.0,1.0
2009-06-10,16.42,16.62,16.07,16.38,224400,15.9668726769761,16.1613534647589,15.626531298356,15.9279765194195,230768.295992814,0.0,1.0
2009-06-11,15.88,16.65,15.83,16.39,189900,15.4417745499622,16.1905255829264,15.3931543530165,15.9377005588086,195289.213052743,0.0,1.0
2009-06-12,15.89,15.94,15.43,15.84,154400,15.4514985893514,15.5001187862971,15.0041927774507,15.4028783924056,158781.750897017,0.0,1.0
2009-06-15,15.35,15.67,14.97,15.65,204100,14.9264004623375,15.2375697227902,14.55688696555,15.2181216440119,209892.197915034,0.0,1.0
2009-06-16,14.93,15.53,14.87,15.33,106100,14.5179908079934,15.1014331713421,14.4596465716586,14.9069523835592,109111.034780917,0.0,1.0
2009-06-17,15.1,15.28,14.49,14.79,302800,14.6832994776089,14.8583321866135,14.0901330748711,14.3818542565454,311393.226500109,0.0,1.0
2009-06-18,15.26,15.47,14.94,14.94,112400,14.8388841078352,15.0430889350073,14.5277148473826,14.5277148473826,115589.823839539,0.0,1.0
2009-06-19,16.07,16.46,15.27,15.42,602700,15.626531298356,16.0057688345326,14.8486081472244,14.9944687380616,619804.153274819,0.0,1.0
2009-06-22,15.81,16.1,15.81,16.01,128400,15.3737062742382,15.6557034165234,15.3737062742382,15.5681870620211,132043.891290007,0.0,1.0
2009-06-23,15.4,16.1,15.38,15.84,173200,14.9750206592833,15.6557034165234,14.955572580505,15.4028783924056,178115.280151317,0.0,1.0
2009-06-24,15.4,15.67,15.195,15.58,215800,14.9750206592833,15.2375697227902,14.7756778518058,15.1500533682879,221924.234738188,0.0,1.0
2009-06-25,15.8,15.84,15.27,15.27,224700,15.3639822348491,15.4028783924056,14.8486081472244,14.8486081472244,231076.809757511,0.0,1.0
2009-06-26,15.97,16.03,15.67,15.73,600500,15.5292909044645,15.5876351407994,15.2375697227902,15.295913959125,617541.719000382,0.0,1.0
2009-06-29,16.51,16.51,15.68,16.02,373100,16.0543890314784,16.0543890314784,15.2472937621793,15.5779111014103,383688.285360602,0.0,1.0
2009-06-30,16.87,16.99,16.47,16.52,268400,16.4044544494876,16.5211429221573,16.0154928739218,16.0641130708675,276016.981481602,0.0,1.0
2009-07-01,16.8,17.0,16.77,17.0,193800,16.3363861737636,16.5308669615465,16.3072140555961,16.5308669615465,199299.891993794,0.0,1.0
2009-07-02,16.44,16.92,16.35,16.75,220100,15.9863207557543,16.4530746464333,15.898804401252,16.2877659768178,226346.265365502,0.0,1.0
2009-07-06,16.55,16.62,16.1,16.42,238200,16.0932851890349,16.1613534647589,15.6557034165234,15.9668726769761,244959.929168844,0.0,1.0
2009-07-07,16.51,16.8,16.46,16.5,217200,16.0543890314784,16.3363861737636,16.0057688345326,16.0446649920892,223363.965640104,0.0,1.0
2009-07-08,15.96,16.5,15.83,16.46,255900,15.5195668650754,16.0446649920892,15.3931543530165,16.0057688345326,263162.241285924,0.0,1.0
2009-07-09,16.35,16.43,15.75,15.86,276800,15.898804401252,15.9765967163652,15.3153620379033,15.4223264711839,284655.366893099,0.0,1.0
2009-07-10,16.64,16.94,16.28,16.31,203000,16.1808015435372,16.4725227252116,15.830736125528,15.8599082436955,208760.980777814,0.0,1.0
2009-07-13,16.57,16.75,16.23,16.61,186600,16.1127332678132,16.2877659768178,15.7821159285823,16.1516294253698,191895.561641084,0.0,1.0
2009-07-14,16.54,16.82,16.33,16.56,500300,16.0835611496458,16.3558342525419,15.8793563224737,16.1030092284241,514498.121591824,0.0,1.0
2009-07-15,16.51,16.81,16.4,16.65,362000,16.0543890314784,16.3461102131527,15.9474245981978,16.1905255829264,372273.27606684,0.0,1.0
2009-07-16,16.41,16.85,16.32,16.5,252900,15.9571486375869,16.3850063707093,15.8696322830846,16.0446649920892,260077.103638961,0.0,1.0
2009-07-17,16.32,16.57,16.14,16.49,281800,15.8696322830846,16.1127332678132,15.69459957408,16.0349409527001,289797.262971369,0.0,1.0
2009-07-20,16.19,16.49,16.1405,16.35,233200,15.7432197710257,16.0349409527001,15.6950857760494,15.898804401252,239818.033090573,0.0,1.0
2009-07-21,16.0,16.34,15.54,16.27,286800,15.558463022632,15.8890803618629,15.1111572107313,15.8210120861389,294939.15904964,0.0,1.0
2009-07-22,15.84,16.23,15.78,15.97,521300,15.4028783924056,15.7821159285823,15.3445341560708,15.5292909044645,536094.085120565,0.0,1.0
2009-07-23,16.54,16.73,15.75,15.78,426600,16.0835611496458,16.2683178980395,15.3153620379033,15.3445341560708,438706.573398105,0.0,1.0
2009-07-24,16.0,16.35,15.56,16.12,322600,15.558463022632,15.898804401252,15.1306052895096,15.6751514953017,331755.134970062,0.0,1.0
2009-07-27,16.17,16.21,15.88,16.0,368100,15.7237716922474,15.762667849804,15.4417745499622,15.558463022632,378546.389282332,0.0,1.0
2009-07-28,16.26,16.33,15.95,16.0,177700,15.8112880467497,15.8793563224737,15.5098428256862,15.558463022632,182742.986621762,0.0,1.0
2009-07-29,16.27,16.4199,15.91,16.07,325200,15.8210120861389,15.9667754365822,15.4709466681297,15.626531298356,334428.920930764,0.0,1.0
2009-07-30,16.17,16.47,16.09,16.4,565200,15.7237716922474,16.0154928739218,15.6459793771343,15.9474245981978,581239.932687786,0.0,1.0
2009-07-31,16.08,16.48,16.06,16.1,150300,15.6362553377451,16.0252169133109,15.6168072589668,15.6557034165234,154565.396112835,0.0,1.0
2009-08-03,16.52,16.52,16.1,16.19,247200,16.0641130708675,16.0641130708675,15.6557034165234,15.7432197710257,254215.342109732,0.0,1.0
2009-08-04,17.57,17.66,16.33,16.36,674700,17.0851372067277,17.17265356123,15.8793563224737,15.9085284406412,693847.456801927,0.0,1.0
2009-08-05,17.18,17.74,17.09,17.74,399200,16.7058996705511,17.2504458763432,16.6183833160488,17.2504458763432,410528.982889178,0.0,1.0
2009-08-06,16.25,17.2,16.18,17.2,427500,15.8015640073606,16.7253477493294,15.7334957316366,16.7253477493294,439632.114692194,0.0,1.0
2009-08-07,16.14,16.55,16.11,16.49,291500,15.69459957408,16.0932851890349,15.6654274559126,16.0349409527001,299772.541363215,0.0,1.0
2009-08-10,17.48,17.48,16.1,16.1,540100,16.9976208522254,16.9976208522254,15.6557034165234,15.6557034165234,555427.614374864,0.0,1.0
2009-08-11,17.18,17.45,17.068,17.35,233000,16.7058996705511,16.968448734058,16.5969904293926,16.8712083401665,239612.357247441,0.0,1.0
2009-08-12,17.01,17.44,17.0,17.28,131300,16.5405910009356,16.9587246946688,16.5308669615465,16.8031400644425,135026.191015404,0.0,1.0
2009-08-13,17.55,17.93,16.9,17.15,504400,17.0656891279494,17.4352026247369,16.433626567655,16.6767275523836,518714.476376008,0.0,1.0
2009-08-14,17.05,17.55,16.8625,17.55,494100,16.5794871584922,17.0656891279494,16.3971614199457,17.0656891279494,508122.170454767,0.0,1.0
2009-08-17,16.75,17.0,16.7,17.0,279600,16.2877659768178,16.5308669615465,16.2391457798721,16.5308669615465,287534.828696931,0.0,1.0
2009-08-18,17.01,17.13,16.68,16.88,132800,16.5405910009356,16.6572794736053,16.2196977010938,16.4141784888767,136568.759838885,0.0,1.0
2009-08-19,16.92,17.11,16.81,16.95,117500,16.4530746464333,16.6378313948271,16.3461102131527,16.4822467646007,120834.557839375,0.0,1.0
2009-08-20,16.76,16.93,16.44,16.93,602500,16.297490016207,16.4627986858224,15.9863207557543,16.4627986858224,619598.477431688,0.0,1.0
2009-08-21,16.98,17.33,16.87,16.96,255700,16.5114188827682,16.8517602613882,16.4044544494876,16.4919708039899,262956.565442793,0.0,1.0
2009-08-24,17.15,17.27,16.77,17.04,239700,16.6767275523836,16.7934160250534,16.3072140555961,16.569763119103,246502.497992326,0.0,1.0
2009-08-25,17.23,17.3005,16.94,17.15,299200,16.7545198674968,16.8230743451903,16.4725227252116,16.6767275523836,307691.061323753,0.0,1.0
2009-08-26,17.54,17.66,17.13,17.13,172700,17.0559650885603,17.17265356123,16.6572794736053,16.6572794736053,177601.09054349,0.0,1.0
2009-08-27,17.4,17.56,17.2,17.52,198400,16.9198285371123,17.0754131673386,16.7253477493294,17.036517009782,204030.436385804,0.0,1.0
2009-08-28,17.29,17.53,17.25,17.52,251700,16.8128641038317,17.0462410491711,16.7739679462751,17.036517009782,258843.048580176,0.0,1.0
2009-08-31,17.15,17.5,17.14,17.29,382200,16.6767275523836,17.0170689310037,16.6670035129945,16.8128641038317,393046.536223057,0.0,1.0
2009-09-01,16.6,17.36,16.46,17.12,183800,16.1419053859807,16.8809323795557,16.0057688345326,16.6475554342162,189016.099837252,0.0,1.0
2009-09-02,16.18,16.68,16.11,16.61,435500,15.7334957316366,16.2196977010938,15.6654274559126,16.1516294253698,447859.148417428,0.0,1.0
2009-09-03,16.5,16.55,15.95,16.34,177900,16.0446649920892,16.0932851890349,15.5098428256862,15.8890803618629,182948.662464892,0.0,1.0
2009-09-04,16.62,16.75,16.09,16.09,92100,16.1613534647589,16.2877659768178,15.6459793771343,15.6459793771343,94713.7257617573,0.0,1.0
2009-09-08,16.89,16.92,16.6,16.68,133600,16.4239025282659,16.4530746464333,16.1419053859807,16.2196977010938,137391.463211408,0.0,1.0
2009-09-09,17.19,17.26,16.72,16.9,188600,16.7156237099402,16.7836919856642,16.2585938586504,16.433626567655,193952.320072393,0.0,1.0
2009-09-10,17.03,17.28,16.98,17.21,117400,16.5600390797139,16.8031400644425,16.5114188827682,16.7350717887185,120731.71991781,0.0,1.0
2009-09-11,16.73,17.04,16.65,16.95,75300,16.2683178980395,16.569763119103,16.1905255829264,16.4822467646007,77436.9549387657,0.0,1.0
2009-09-14,16.85,17.0,16.71,16.71,219500,16.3850063707093,16.5308669615465,16.2488698192613,16.2488698192613,225729.237836109,0.0,1.0
2009-09-15,16.9,17.13,16.8,16.96,219200,16.433626567655,16.6572794736053,16.3363861737636,16.4919708039899,225420.724071413,0.0,1.0
2009-09-16,16.82,17.07,16.76,17.0,342700,16.3558342525419,16.5989352372705,16.297490016207,16.5308669615465,352425.557204712,0.0,1.0
2009-09-17,16.81,17.27,16.67,16.84,214600,16.3461102131527,16.7934160250534,16.2099736617047,16.3752823313201,220690.179679403,0.0,1.0
2009-09-18,16.56,16.91,16.5,16.8,366600,16.1030092284241,16.4433506070442,16.0446649920892,16.3363861737636,377003.82045885,0.0,1.0
2009-09-21,16.34,16.73,15.97,16.37,489100,15.8890803618629,16.2683178980395,15.5292909044645,15.9182524800303,502980.274376496,0.0,1.0
2009-09-22,15.37,16.46,15.29,16.37,629700,14.9458485411158,16.0057688345326,14.8680562260027,15.9182524800303,647570.392097486,0.0,1.0
2009-09-23,15.18,15.6999,15.1,15.59,332300,14.7610917927221,15.2666446005637,14.6832994776089,15.159777407677,341730.413361909,0.0,1.0
2009-09-24,14.91,15.44,14.64,15.22,368000,14.4985427292152,15.0139168168398,14.2359936657082,14.7999879502787,378443.551360765,0.0,1.0
2009-09-25,14.77,14.9379,14.56,14.83,413800,14.3624061777671,14.5256727991109,14.1582013505951,14.420750414102,425543.319437732,0.0,1.0
2009-09-28,14.66,15.19,14.5,14.91,633000,14.2554417444865,14.7708158321112,14.0998571142602,14.4985427292152,650964.043509146,0.0,1.0
2009-09-29,15.1,15.28,14.57,14.63,623400,14.6832994776089,14.8583321866135,14.1679253899842,14.2262696263191,641091.603038864,0.0,1.0
2009-09-30,14.99,15.2499,14.613,14.98,514000,14.5763350443283,14.8290628280522,14.2097387593576,14.5666110049392,528586.916846288,0.0,1.0
2009-10-01,14.77,15.05,14.6,14.99,555400,14.3624061777671,14.6346792806632,14.1970975081517,14.5763350443283,571161.816374375,0.0,1.0
2009-10-02,14.3,14.79,14.28,14.69,203700,13.9053763264773,14.3818542565454,13.885928247699,14.284613862654,209480.846228772,0.0,1.0
2009-10-05,14.84,15.108,14.101,14.39,515900,14.4304744534911,14.6910787091202,13.7118679426333,13.9928926809796,530540.837356032,0.0,1.0
2009-10-06,14.98,15.07,14.8525,14.88,433400,14.5666110049392,14.6541273594415,14.4426295027276,14.4693706110477,445699.552064554,0.0,1.0
2009-10-07,16.04,16.21,15.67,15.93,1031700,15.5973591801885,15.762667849804,15.2375697227902,15.4903947469079,1060978.8367905,0.0,1.0
2009-10-08,15.93,16.34,15.91,16.13,599800,15.4903947469079,15.8890803618629,15.4709466681297,15.6848755346908,616821.853549425,0.0,1.0
2009-10-09,16.09,16.13,15.854,15.88,356100,15.6459793771343,15.6848755346908,15.4164920475504,15.4417745499622,366205.83869448,0.0,1.0
2009-10-12,16.35,16.49,15.99,16.0,371600,15.898804401252,16.0349409527001,15.5487389832428,15.558463022632,382145.716537122,0.0,1.0
2009-10-13,16.52,16.83,16.24,16.35,2842800,16.0641130708675,16.365558291931,15.7918399679714,15.898804401252,2923476.43426192,0.0,1.0
2009-10-14,16.66,16.75,16.48,16.55,764100,16.2002496223155,16.2877659768178,16.0252169133109,16.0932851890349,785784.558681418,0.0,1.0
2009-10-15,16.78,16.86,16.6,16.66,389600,16.3169380949853,16.3947304100984,16.1419053859807,16.2002496223155,400656.542418897,0.0,1.0
2009-10-16,17.02,17.1,16.53,16.79,526200,16.5503150403247,16.6281073554379,16.0738371102566,16.3266621343744,541133.143277271,0.0,1.0
2009-10-19,17.24,17.45,17.0,17.12,720200,16.7642439068859,16.968448734058,16.5308669615465,16.6475554342162,740638.711114197,0.0,1.0
2009-10-20,16.65,17.44,16.62,17.19,1044500,16.1905255829264,16.9587246946688,16.1613534647589,16.7156237099402,1074142.09075087,0.0,1.0
2009-10-21,16.65,17.1,16.49,16.61,670900,16.1905255829264,16.6281073554379,16.0349409527001,16.1516294253698,689939.61578244,0.0,1.0
2009-10-22,17.0,17.34,16.58,16.58,741700,16.5308669615465,16.8614843007774,16.1224573072024,16.1224573072024,762748.86425076,0.0,1.0
2009-10-23,16.45,16.55,15.5101,16.02,1108300,15.9960447951435,16.0932851890349,15.0820823329577,15.5779111014103,1139752.68470961,0.0,1.0
2009-10-26,16.44,16.64,16.34,16.35,901600,15.9863207557543,16.1808015435372,15.8890803618629,15.898804401252,927186.70083388,0.0,1.0
2009-10-27,16.0,16.45,15.78,16.45,678900,15.558463022632,15.9960447951435,15.3445341560708,15.9960447951435,698166.649507673,0.0,1.0
2009-10-28,16.0,16.35,15.87,15.93,727900,15.558463022632,15.898804401252,15.4320505105731,15.4903947469079,748557.231074731,0.0,1.0
2009-10-29,16.27,16.52,15.98,16.09,564000,15.8210120861389,16.0641130708675,15.5390149438537,15.6459793771343,580005.877629,0.0,1.0
2009-10-30,15.96,16.42,15.95,16.32,506500,15.5195668650754,15.9668726769761,15.5098428256862,15.8696322830846,520874.07272888,0.0,1.0
2009-11-02,15.52,16.11,15.38,16.0,619200,15.091709131953,15.6654274559126,14.955572580505,15.558463022632,636772.410333115,0.0,1.0
2009-11-03,16.17,16.2,15.52,15.53,474100,15.7237716922474,15.7529438104149,15.091709131953,15.1014331713421,487554.586141684,0.0,1.0
2009-11-04,16.46,16.66,15.99,16.2,659500,16.0057688345326,16.2002496223155,15.5487389832428,15.7529438104149,678216.092723983,0.0,1.0
2009-11-05,17.05,17.18,16.54,16.54,411700,16.5794871584922,16.7058996705511,16.0835611496458,16.0835611496458,423383.723084857,0.0,1.0
2009-11-06,17.04,17.21,16.87,17.05,262100,16.569763119103,16.7350717887185,16.4044544494876,16.5794871584922,269538.192422981,0.0,1.0
2009-11-09,17.29,17.48,17.15,17.18,563700,16.8128641038317,16.9976208522254,16.6767275523836,16.7058996705511,579697.363864303,0.0,1.0
2009-11-10,17.47,17.64,17.25,17.25,545200,16.9878968128363,17.1532054824517,16.7739679462751,16.7739679462751,560672.348374699,0.0,1.0
2009-11-11,17.42,17.67,17.38,17.66,272200,16.9392766158905,17.1823776006192,16.900380458334,17.17265356123,279924.822501089,0.0,1.0
2009-11-12,17.42,17.75,17.33,17.44,291500,16.9392766158905,17.2601699157323,16.8517602613882,16.9587246946688,299772.541363217,0.0,1.0
2009-11-13,17.47,17.59,17.22,17.55,333400,16.9878968128363,17.104585285506,16.7447958281076,17.0656891279494,342861.630499128,0.0,1.0
2009-11-16,17.62,17.8,17.46,17.5,388300,17.1337574036734,17.3087901126781,16.9781727734471,17.0170689310037,399319.649438549,0.0,1.0
2009-11-17,17.48,17.71,17.4,17.57,255900,16.9976208522254,17.2212737581758,16.9198285371123,17.0851372067277,263162.241285924,0.0,1.0
2009-11-18,17.31,17.63,17.25,17.52,156900,16.83231218261,17.1434814430626,16.7739679462751,17.036517009782,161352.698936152,0.0,1.0
2009-11-19,17.17,17.3,16.97,17.21,304900,16.6961756311619,16.8225881432208,16.501694843379,16.7350717887185,313552.822852983,0.0,1.0
2009-11-20,17.27,17.35,16.91,17.03,211900,16.7934160250534,16.8712083401665,16.4433506070442,16.5600390797139,217913.555797136,0.0,1.0
2009-11-23,17.6,17.72,17.26,17.27,213900,17.1143093248952,17.2309977975649,16.7836919856642,16.7934160250534,219970.314228445,0.0,1.0
2009-11-24,17.25,17.595,16.87,17.56,426800,16.7739679462751,17.1094473052006,16.4044544494876,17.0754131673386,438912.249241236,0.0,1.0
2009-11-25,17.15,17.37,17.03,17.26,163500,16.6767275523836,16.8906564189448,16.5600390797139,16.7836919856642,168140.001759471,0.0,1.0
2009-11-27,16.75,17.2065,16.67,16.8,235000,16.2877659768178,16.7316683749323,16.2099736617047,16.3363861737636,241669.115678751,0.0,1.0
2009-11-30,17.07,17.15,16.37,16.69,498100,16.5989352372705,16.6767275523836,15.9182524800303,16.229421740483,512235.687317384,0.0,1.0
2009-12-01,17.5,17.6,17.17,17.18,522000,17.0170689310037,17.1143093248952,16.6961756311619,16.7058996705511,536813.950571522,0.0,1.0
2009-12-02,17.98,18.07,17.42,17.46,554700,17.4838228216827,17.571339176185,16.9392766158905,16.9781727734471,570441.950923415,0.0,1.0
2009-12-03,17.4,18.27,17.4,18.07,246700,16.9198285371123,17.7658199639679,16.9198285371123,17.571339176185,253701.152501904,0.0,1.0
2009-12-04,17.81,18.06,17.22,17.52,434800,17.3185141520672,17.5616151367958,16.7447958281076,17.036517009782,447139.28296647,0.0,1.0
2009-12-07,17.85,18.06,17.73,17.86,186800,17.3574103096238,17.5616151367958,17.240721836954,17.3671343490129,192101.237484215,0.0,1.0
2009-12-08,17.67,17.9,17.45,17.8,528300,17.1823776006192,17.4060305065695,16.968448734058,17.3087901126781,543292.739630142,0.0,1.0
2009-12-09,17.57,17.73,17.44,17.7,221900,17.0851372067277,17.240721836954,16.9587246946688,17.2115497187866,228197.34795368,0.0,1.0
2009-12-10,17.46,17.77,17.36,17.55,167400,16.9781727734471,17.2796179945106,16.8809323795557,17.0656891279494,172150.680700523,0.0,1.0
2009-12-11,17.65,17.8,17.45,17.48,171800,17.1629295218409,17.3087901126781,16.968448734058,16.9976208522254,176675.549249401,0.0,1.0
2009-12-14,17.98,17.98,17.37,17.7,190300,17.4838228216827,17.4838228216827,16.8906564189448,17.2115497187866,195700.564739005,0.0,1.0
2009-12-15,18.07,18.2,17.695,17.89,286300,17.571339176185,17.6977516882439,17.206687699092,17.3963064671804,294424.969441813,0.0,1.0
2009-12-16,18.57,18.61,17.993,18.14,252400,18.0575411456422,18.0964373031988,17.4964640728886,17.639407451909,259562.914031134,0.0,1.0
2009-12-17,18.41,18.53,18.3,18.38,117100,17.9019565154159,18.0186449880856,17.7949920821353,17.8727843972485,120423.206153113,0.0,1.0
2009-12-18,19.02,19.17,18.4,18.57,651000,18.4951229181537,18.6409835089909,17.8922324760268,18.0575411456422,669474.869390922,0.0,1.0
2009-12-21,18.89,19.08,18.79,19.05,360600,18.3687104060949,18.5534671544886,18.2714700122034,18.5242950363212,370833.545164924,0.0,1.0
2009-12-22,19.02,19.28,18.89,18.92,208800,18.4951229181537,18.7479479422715,18.3687104060949,18.3978825242623,214725.580228609,0.0,1.0
2009-12-23,19.03,19.289,19.02,19.1,417100,18.5048469575429,18.7566995777217,18.4951229181537,18.5729152332669,428936.97084939,0.0,1.0
2009-12-24,18.81,19.1,18.7,19.1,94100,18.2909180909817,18.5729152332669,18.1839536577011,18.5729152332669,96770.4841930655,0.0,1.0
2009-12-28,18.68,18.87,18.48,18.85,200400,18.1645055789228,18.3492623273166,17.9700247911399,18.3298142485383,206087.194817113,0.0,1.0
2009-12-29,18.78,18.85,18.55,18.66,153000,18.2617459728143,18.3298142485383,18.0380930668639,18.1450575001445,157342.019995101,0.0,1.0
2009-12-30,18.71,18.92,18.55,18.77,237400,18.1936776970903,18.3978825242623,18.0380930668639,18.2520219334251,244137.22579632,0.0,1.0
2009-12-31,18.83,19.2,18.76,18.76,202600,18.31036616976,18.6701556271584,18.242297894036,18.242297894036,208349.629091552,0.0,1.0
2010-01-04,18.75,19.03,18.61,18.94,123200,18.2325738546468,18.5048469575429,18.0964373031988,18.4173306030406,126696.319368605,0.0,1.0
2010-01-05,18.96,19.43,18.42,18.78,383600,18.4367786818189,18.8938085331087,17.911680554805,18.2617459728143,394486.267124972,0.0,1.0
2010-01-06,18.95,19.13,18.771,18.9,253300,18.4270546424297,18.6020873514343,18.252994337364,18.378434445484,260488.455325223,0.0,1.0
2010-01-07,18.8,19.02,18.71,18.91,145200,18.2811940515926,18.4951229181537,18.1936776970903,18.3881584848731,149320.662112998,0.0,1.0
2010-01-08,20.65,21.14,19.035,19.05,1194700,20.0801413385844,20.5566192686525,18.5097089772375,18.5242950363212,1228604.64894214,0.0,1.0
2010-01-11,20.77,21.03,20.11,20.79,483200,20.1968298112541,20.4496548353719,19.5550432115705,20.2162778900324,496912.837004137,0.0,1.0
2010-01-12,20.95,21.3,20.24,20.71,334700,20.3718625202587,20.7122038988788,19.6814557236294,20.1384855749192,344198.52347948,0.0,1.0
2010-01-13,21.82,22.27,20.82,20.97,511700,21.2178539471143,21.6554357196259,20.2454500081998,20.391310599037,526221.644650284,0.0,1.0
2010-01-14,22.48,22.91,21.72,21.81,511600,21.8596405467979,22.2777742405311,21.1206135532229,21.2081299077252,526118.806728718,0.0,1.0
2010-01-15,22.14,22.8,21.98,22.59,445300,21.529023207567,22.1708098072505,21.3734385773407,21.9666049800785,457937.26473084,0.0,1.0
2010-01-19,22.35,22.83,22.13,22.14,339400,21.733228034739,22.199981925418,21.5192991681778,21.529023207567,349031.905793055,0.0,1.0
2010-01-20,22.5,22.78,22.28,22.28,345100,21.8790886255762,22.1513617284723,21.665159759015,21.665159759015,354893.667322284,0.0,1.0
2010-01-21,22.18,22.88,22.09,22.6,330300,21.5679193651236,22.2486021223637,21.4804030106213,21.9763290194676,339673.6549306,0.0,1.0
2010-01-22,21.95,22.32,21.75,22.23,311500,21.3442664591732,21.7040559165716,21.1497856713903,21.6165395620693,320340.125676301,0.0,1.0
2010-01-25,21.27,22.18,21.18,22.16,303700,20.6830317807114,21.5679193651236,20.5955154262091,21.5484712863453,312318.767794197,0.0,1.0
2010-01-26,21.33,21.52,21.23,21.28,172100,20.7413760170462,20.92613276544,20.6441356231548,20.6927558201005,176984.063014098,0.0,1.0
2010-01-27,21.48,21.6,21.28,21.29,241700,20.8872366078834,21.0039250805531,20.6927558201005,20.7024798594897,248559.256423634,0.0,1.0
2010-01-28,21.11,21.53,20.88,21.53,190200,20.527447150485,20.9358568048291,20.3037942445347,20.9358568048291,195597.72681744,0.0,1.0
2010-01-29,21.14,21.67,21.14,21.21,320700,20.5566192686525,21.0719933562772,20.5566192686525,20.6246875443765,329801.21446032,0.0,1.0
2010-02-01,21.45,21.45,21.1001,21.15,190000,20.858064489716,20.858064489716,20.5178203514898,20.5663433080416,195392.050974308,0.0,1.0
2010-02-02,21.7,21.85,21.32,21.35,344800,21.1011654744446,21.2470260652818,20.7316519776571,20.7608240958245,354585.153557587,0.0,1.0
2010-02-03,21.56,22.01,21.46,21.59,189700,20.9650289229966,21.4026106955081,20.8677885291051,20.994201041164,195083.537209612,0.0,1.0
2010-02-04,20.9,21.57,20.85,21.52,204200,20.323242323313,20.9747529623857,20.2746221263673,20.92613276544,209995.035836599,0.0,1.0
2010-02-05,20.4,21.01,20.37,20.89,477000,19.8370403538557,20.4302067565936,19.8078682356883,20.3135182839239,490536.885867081,0.0,1.0
2010-02-08,20.38,20.62,20.15,20.4,403200,19.8175922750775,20.0509692204169,19.5939393691271,19.8370403538557,414642.499751795,0.0,1.0
2010-02-09,20.91,20.98,20.36,20.58,400100,20.3329663627021,20.4010346384262,19.7981441962992,20.0120730628604,411454.524183269,0.0,1.0
2010-02-10,20.95,21.075,20.76,20.91,258700,20.3718625202587,20.493413012623,20.187105771865,20.3329663627021,266041.703089756,0.0,1.0
2010-02-11,21.16,21.18,20.59,20.84,451300,20.5760673474308,20.5955154262091,20.0217971022495,20.2648980869781,464107.540024765,0.0,1.0
2010-02-12,20.76,20.84,19.99,20.61,1073400,20.187105771865,20.2648980869781,19.4383547389008,20.0412451810278,1103862.25008328,0.0,1.0
2010-02-16,21.11,21.19,20.78,20.84,301700,20.527447150485,20.6052394655982,20.2065538506433,20.2648980869781,310262.00936289,0.0,1.0
2010-02-17,21.37,21.42,21.14,21.19,179400,20.7802721746028,20.8288923715485,20.5566192686525,20.6052394655982,184491.231288374,0.0,1.0
2010-02-18,20.94,21.42,20.8,21.42,276900,20.3621384808696,20.8288923715485,20.2260019294215,20.8288923715485,284758.204814663,0.0,1.0
2010-02-19,21.47,21.48,20.75,20.96,174700,20.8775125684943,20.8872366078834,20.1773817324758,20.3815865596479,179657.848974798,0.0,1.0
2010-02-22,21.34,21.5891,21.08,21.5,172100,20.7511000564354,20.993325877619,20.4982750323176,20.9066846866617,176984.063014097,0.0,1.0
2010-02-23,21.55,21.68,21.14,21.34,212300,20.9553048836074,21.0817173956663,20.5566192686525,20.7511000564354,218324.907483399,0.0,1.0
2010-02-24,21.69,21.82,21.52,21.56,97600,21.0914414350555,21.2178539471143,20.92613276544,20.9650289229966,100369.811447855,0.0,1.0
2010-02-25,21.54,21.77,21.3701,21.49,95900,20.9455808442183,21.1692337501686,20.7803694149967,20.8969606472726,98621.566781243,0.0,1.0
2010-02-26,21.4,21.62,21.398,21.62,121200,20.8094442927702,21.0233731593314,20.8074994848924,21.0233731593314,124639.560937296,0.0,1.0
2010-03-01,21.81,21.97,21.43,21.43,127200,21.2081299077252,21.3637145379515,20.8386164109377,20.8386164109377,130809.836231221,0.0,1.0
2010-03-02,22.02,22.04,21.76,21.81,97800,21.4123347348972,21.4317828136755,21.1595097107795,21.2081299077252,100575.487290986,0.0,1.0
2010-03-03,22.1,22.34,21.85,22.0,118000,21.4901270500104,21.7235039953499,21.2470260652818,21.3928866561189,121348.747447202,0.0,1.0
2010-03-04,22.08,22.17,22.0,22.15,45400,21.4706789712321,21.5581953257344,21.3928866561189,21.5387472469561,46688.4163907032,0.0,1.0
2010-03-05,22.0,22.48,21.93,22.2,243100,21.3928866561189,21.8596405467979,21.3248183803949,21.5873674439018,249998.98732555,0.0,1.0
2010-03-08,22.57,22.63,21.91,22.06,176000,21.9471569013002,22.0055011376351,21.3053703016166,21.4512308924538,180994.741955149,0.0,1.0
2010-03-09,23.04,23.14,22.43,22.55,163400,22.40418675259,22.5014271464815,21.8110203498522,21.9277088225219,168037.163837906,0.0,1.0
2010-03-10,23.45,23.49,22.91,22.94,167600,22.802872367545,22.8417685251015,22.2777742405311,22.3069463586986,172356.356543653,0.0,1.0
2010-03-11,23.64,24.02,22.42,23.41,385300,22.9876291159387,23.3571426127262,21.801296310463,22.7639762099884,396234.511791585,0.0,1.0
2010-03-12,24.12,24.18,23.6,23.6,287900,23.4543830066177,23.5127272429526,22.9487329583821,22.9487329583821,296070.37618686,0.0,1.0
2010-03-15,24.29,24.54,23.97,24.12,454700,23.6196916762331,23.8627926609618,23.3085224157805,23.4543830066177,467604.029357991,0.0,1.0
2010-03-16,24.11,24.526,24.0,24.4,122200,23.4446589672285,23.849179005817,23.3376945339479,23.7266561095137,125667.94015295,0.0,1.0
2010-03-17,24.09,24.37,24.06,24.07,108900,23.4252108884502,23.6974839913463,23.3960387702828,23.405762809672,111990.496584749,0.0,1.0
2010-03-18,24.31,24.7,24.01,24.01,171600,23.6391397550114,24.0183772911881,23.3474185733371,23.3474185733371,176469.873406271,0.0,1.0
2010-03-19,23.69,24.43,23.64,24.43,174100,23.0362493128844,23.7558282276812,22.9876291159387,23.7558282276812,179040.821445406,0.0,1.0
2010-03-22,24.09,24.13,23.55,23.61,82800,23.4252108884502,23.4641070460068,22.9001127614364,22.9584569977713,85149.7990561726,0.0,1.0
2010-03-23,24.29,24.445,23.86,24.15,138900,23.6196916762331,23.7704142867649,23.2015579824999,23.4835551247851,142841.873054376,0.0,1.0
2010-03-24,24.23,24.64,24.16,24.27,90400,23.5613474398983,23.9600330548532,23.4932791641743,23.6002435974549,92965.4810951447,0.0,1.0
2010-03-25,23.89,24.52,23.89,24.29,115100,23.2307301006673,23.8433445821835,23.2307301006673,23.6196916762331,118366.447721805,0.0,1.0
2010-03-26,23.9,24.3799,23.8,24.02,89700,23.2404541400565,23.7071107903416,23.143213746165,23.3571426127262,92245.6156441867,0.0,1.0
2010-03-29,23.83,24.0,23.62,24.0,125100,23.1723858643325,23.3376945339479,22.9681810371604,23.3376945339479,128650.239878347,0.0,1.0
2010-03-30,23.41,23.95,23.37,23.85,89500,22.7639762099884,23.2890743370022,22.7250800524318,23.1918339431108,92039.9398010559,0.0,1.0
2010-03-31,23.3,23.78,23.3,23.41,134200,22.6570117767078,23.1237656673868,22.6570117767078,22.7639762099884,138008.490740801,0.0,1.0
2010-04-01,23.05,23.6,22.8,23.41,147900,22.4139107919792,22.9487329583821,22.1708098072505,22.7639762099884,152097.285995264,0.0,1.0
2010-04-05,22.99,23.22,22.9,23.18,262700,22.3555665556443,22.5792194615946,22.268050201142,22.5403233040381,270155.219952373,0.0,1.0
2010-04-06,23.45,23.48,22.725,22.97,120500,22.802872367545,22.8320444857124,22.097879511832,22.336118476866,123919.695486338,0.0,1.0
2010-04-07,23.85,24.38,23.47,23.49,238900,23.1918339431108,23.7072080307355,22.8223204463233,22.8417685251015,245679.794619801,0.0,1.0
2010-04-08,24.57,24.77,23.72,23.85,233600,23.8919647791292,24.0864455669121,23.0654214310519,23.1918339431108,240229.384776834,0.0,1.0
2010-04-09,24.4,24.68,24.23,24.68,128200,23.7266561095137,23.9989292124098,23.5613474398983,23.9989292124098,131838.215446876,0.0,1.0
2010-04-12,24.76,24.78,24.4,24.46,158300,24.076721527523,24.0961696063012,23.7266561095137,23.7850003458486,162792.429838068,0.0,1.0
2010-04-13,25.08,25.17,24.6,24.77,242800,24.3878907879756,24.4754071424779,23.9211368972966,24.0864455669121,249690.473560853,0.0,1.0
2010-04-14,25.57,26.325,25.25,25.31,385500,24.8643687180437,25.5985336919241,24.5531994575911,24.6115436939259,396440.187634716,0.0,1.0
2010-04-15,25.82,26.08,25.48,25.63,135700,25.1074697027723,25.3602947268901,24.7768523635414,24.9227129543786,139551.059564283,0.0,1.0
2010-04-16,26.02,26.28,25.53,25.84,286000,25.3019504905552,25.554775514673,24.8254725604871,25.1269177815506,294116.455677118,0.0,1.0
2010-04-19,26.17,26.53,25.56,25.83,568700,25.4478110813924,25.7978764994016,24.8546446786546,25.1171937421615,584839.259942575,0.0,1.0
2010-04-20,27.02,27.03,26.3,26.33,296600,26.2743544294697,26.2840784688589,25.5742235934513,25.6033957116187,305017.275363053,0.0,1.0
2010-04-21,26.75,27.03,26.52,26.93,373100,26.0118053659628,26.2840784688589,25.7881524600125,26.1868380749674,383688.285360603,0.0,1.0
2010-04-22,27.12,27.37,26.61,26.64,342300,26.3715948233612,26.6146958080898,25.8756688145148,25.9048409326822,352014.205518452,0.0,1.0
2010-04-23,27.53,27.64,26.5701,26.99,370100,26.7702804383161,26.8772448715967,25.8368698973521,26.2451823113023,380603.14771364,0.0,1.0
2010-04-26,26.38,27.55,26.36,27.25,446800,25.6520159085644,26.7897285170944,25.6325678297862,26.4980073354201,459479.833554322,0.0,1.0
2010-04-27,26.02,26.75,25.72,26.34,284600,25.3019504905552,26.0118053659628,25.0102293088809,25.6131197510079,292676.724775202,0.0,1.0
2010-04-28,24.4,25.94,24.32,25.93,778700,23.7266561095137,25.2241581754421,23.6488637944006,25.2144341360529,800798.89522997,0.0,1.0
2010-04-29,24.88,25.0,23.89,24.41,355600,24.1934100001927,24.3100984728624,23.2307301006673,23.7363801489029,365691.649086653,0.0,1.0
2010-04-30,24.13,25.05,24.11,24.96,232600,23.4641070460068,24.3587186698082,23.4446589672285,24.2712023153059,239201.00556118,0.0,1.0
2010-05-03,25.0,25.06,24.06,24.09,243600,24.3100984728624,24.3684427091973,23.3960387702828,23.4252108884502,250513.176933377,0.0,1.0
2010-05-04,23.85,24.82,23.76,24.82,304500,23.1918339431108,24.1350657638578,23.1043175886085,24.1350657638578,313141.47116672,0.0,1.0
2010-05-05,23.39,23.88,23.26,23.75,197700,22.7445281312101,23.2210060612782,22.6181156191512,23.0945935492193,203310.570934846,0.0,1.0
2010-05-06,22.89,23.61,21.65,23.31,371000,22.2583261617528,22.9584569977713,21.0525452774989,22.6667358160969,381528.68900773,0.0,1.0
2010-05-07,22.56,23.3,22.246,22.8,381300,21.9374328619111,22.6570117767078,21.6320980250919,22.1708098072505,392120.994928967,0.0,1.0
2010-05-10,23.79,23.82,22.57,23.09,279900,23.1334897067759,23.1626618249433,21.9471569013002,22.4528069495357,287843.342461626,0.0,1.0
2010-05-11,23.76,24.17,23.56,23.56,248200,23.1043175886085,23.5030032035634,22.9098368008256,22.9098368008256,255243.721325386,0.0,1.0
2010-05-12,24.02,24.5,23.99,24.0,481300,23.3571426127262,23.8238965034052,23.3279704945588,23.3376945339479,494958.916494394,0.0,1.0
2010-05-13,23.82,24.6,23.575,24.0,197300,23.1626618249433,23.9211368972966,22.9244228599093,23.3376945339479,202899.219248585,0.0,1.0
2010-05-14,23.36,23.81,23.13,23.69,164000,22.7153560130427,23.1529377855542,22.4917031070923,23.0362493128844,168654.191367298,0.0,1.0
2010-05-17,23.56,23.645,22.81,23.47,225500,22.9098368008256,22.9924911356333,22.1805338466397,22.8223204463233,231899.513130034,0.0,1.0
2010-05-18,23.19,24.2999,23.13,23.76,205700,22.5500473434272,23.6293184752284,22.4917031070923,23.1043175886085,211537.60466008,0.0,1.0
2010-05-19,23.05,23.23,22.63,23.07,190700,22.4139107919792,22.5889435009838,22.0055011376351,22.4333588707575,196111.916425266,0.0,1.0
2010-05-20,22.18,22.95,22.13,22.72,254600,21.5679193651236,22.3166703980877,21.5192991681778,22.0930174921374,261825.348305573,0.0,1.0
2010-05-21,23.08,23.13,21.65,22.03,425500,22.4430829101466,22.4917031070923,21.0525452774989,21.4220587742864,437575.356260886,0.0,1.0
2010-05-24,23.33,23.61,23.05,23.06,339300,22.6861838948752,22.9584569977713,22.4139107919792,22.4236348313683,348929.067871489,0.0,1.0
2010-05-25,23.0,23.29,22.63,23.0,285000,22.3652905950334,22.6472877373186,22.0055011376351,22.3652905950334,293088.076461464,0.0,1.0
2010-05-26,23.05,23.56,22.94,23.01,206500,22.4139107919792,22.9098368008256,22.3069463586986,22.3750146344226,212360.308032604,0.0,1.0
2010-05-27,23.44,23.48,23.11,23.36,212400,22.7931483281558,22.8320444857124,22.472255028314,22.7153560130427,218427.745404964,0.0,1.0
2010-05-28,23.19,23.525,23.11,23.29,119600,22.5500473434272,22.8758026629636,22.472255028314,22.6472877373186,122994.154192249,0.0,1.0
2010-06-01,23.34,23.83,23.21,23.21,215700,22.6959079342644,23.1723858643325,22.5694954222055,22.5694954222055,221821.396816623,0.0,1.0
2010-06-02,24.9,24.95,23.24,23.56,714700,24.212858078971,24.2614782759167,22.5986675403729,22.9098368008256,734982.625428096,0.0,1.0
2010-06-03,24.62,25.21,24.33,24.79,140600,23.9405849760749,24.5143033000345,23.6585878337897,24.1058936456904,144590.117720989,0.0,1.0
2010-06-04,23.56,24.17,23.52,24.04,199500,22.9098368008256,23.5030032035634,22.870940643269,23.3765906915045,205161.653523024,0.0,1.0
2010-06-07,22.52,23.63,22.5,23.63,190300,21.8985367043545,22.9779050765496,21.8790886255762,22.9779050765496,195700.564739005,0.0,1.0
2010-06-08,22.11,22.72,21.74,22.56,232100,21.4998510893995,22.0930174921374,21.1400616320012,21.9374328619111,238686.815953353,0.0,1.0
2010-06-09,22.49,23.07,22.05,22.16,228800,21.8693645861871,22.4333588707575,21.4415068530647,21.5484712863453,235293.164541693,0.0,1.0
2010-06-10,23.3,23.3,22.49,22.74,269000,22.6570117767078,22.6570117767078,21.8693645861871,22.1124655709157,276634.009010995,0.0,1.0
2010-06-11,24.02,24.05,23.03,23.18,280000,23.3571426127262,23.3863147308937,22.3944627132009,22.5403233040381,287946.180383192,0.0,1.0
2010-06-14,24.44,24.95,24.26,24.26,244100,23.7655522670703,24.2614782759167,23.5905195580657,23.5905195580657,251027.366541204,0.0,1.0
2010-06-15,24.56,24.89,24.28,24.69,139100,23.8822407397401,24.2031340395818,23.609967636844,24.0086532517989,143047.548897507,0.0,1.0
2010-06-16,24.48,24.62,24.2,24.47,110200,23.8044484246269,23.9405849760749,23.5321753217308,23.7947243852378,113327.389565099,0.0,1.0
2010-06-17,25.23,25.42,24.46,24.65,304900,24.5337513788128,24.7185081272065,23.7850003458486,23.9697570942424,313552.822852982,0.0,1.0
2010-06-18,25.63,25.72,24.9,25.4,219700,24.9227129543786,25.0102293088809,24.212858078971,24.6990600484282,225934.91367924,0.0,1.0
2010-06-21,25.09,25.87,24.9,25.87,260000,24.3976148273647,25.1560898997181,24.212858078971,25.1560898997181,267378.596070107,0.0,1.0
2010-06-22,24.48,25.85,24.4,25.23,337500,23.8044484246269,25.1366418209398,23.7266561095137,24.5337513788128,347077.985283311,0.0,1.0
2010-06-23,24.52,24.6,24.01,24.5,189000,23.8433445821835,23.9211368972966,23.3474185733371,23.8238965034052,194363.671758654,0.0,1.0
2010-06-24,24.12,24.59,24.05,24.33,168500,23.4543830066177,23.9114128579075,23.3863147308937,23.6585878337897,173281.897837742,0.0,1.0
2010-06-25,24.39,24.59,23.84,24.22,370500,23.7169320701246,23.9114128579075,23.1821099037216,23.5516234005091,381014.499399902,0.0,1.0
2010-06-28,24.41,24.66,24.31,24.49,107900,23.7363801489029,23.9794811336315,23.6391397550114,23.814172464016,110962.117369094,0.0,1.0
2010-06-29,23.95,24.33,23.74,24.12,161800,23.2890743370022,23.6585878337897,23.0848695098302,23.4543830066177,166391.757092859,0.0,1.0
2010-06-30,23.6,24.37,23.5,24.01,199200,22.9487329583821,23.6974839913463,22.8514925644907,23.3474185733371,204853.139758328,0.0,1.0
2010-07-01,23.02,23.74,22.83,23.72,612500,22.3847386738117,23.0848695098302,22.199981925418,23.0654214310519,629882.269588233,0.0,1.0
2010-07-02,22.7,23.27,22.65,23.12,133500,22.0735694133591,22.6278396585404,22.0249492164134,22.4819790677032,137288.625289843,0.0,1.0
2010-07-06,21.44,23.19,21.28,23.06,383100,20.8483404503268,22.5500473434272,20.6927558201005,22.4236348313683,393972.077517146,0.0,1.0
2010-07-07,22.11,22.2,21.11,21.5,275200,21.4998510893995,21.5873674439018,20.527447150485,20.9066846866617,283009.960148052,0.0,1.0
2010-07-08,22.61,22.69,21.88,22.25,181900,21.9860530588568,22.06384537397,21.2761981834492,21.6359876408476,187062.179327509,0.0,1.0
2010-07-09,23.19,23.21,22.45,22.52,211300,22.5500473434272,22.5694954222055,21.8304684286305,21.8985367043545,217296.528267744,0.0,1.0
2010-07-12,23.1,23.42,22.75,23.06,176100,22.4625309889249,22.7737002493775,22.1221896103048,22.4236348313683,181097.579876714,0.0,1.0
2010-07-13,24.25,24.38,23.18,23.28,238800,23.5807955186766,23.7072080307355,22.5403233040381,22.6375636979295,245576.956698236,0.0,1.0
2010-07-14,24.21,24.32,23.83,24.1,103500,23.54189936112,23.6488637944006,23.1723858643325,23.4349349278394,106437.248820215,0.0,1.0
2010-07-15,24.24,24.35,23.685,24.18,143800,23.5710714792874,23.678035912568,23.0313872931899,23.5127272429526,147880.931211082,0.0,1.0
2010-07-16,23.79,24.37,23.38,24.11,204500,23.1334897067759,23.6974839913463,22.734804091821,23.4446589672285,210303.549601295,0.0,1.0
2010-07-19,23.07,23.83,22.97,23.79,249400,22.4333588707575,23.1723858643325,22.336118476866,23.1334897067759,256477.776384171,0.0,1.0
2010-07-20,23.48,23.59,22.55,22.81,191100,22.8320444857124,22.939008918993,21.9277088225219,22.1805338466397,196523.268111528,0.0,1.0
2010-07-21,23.12,23.62,23.0,23.62,157400,22.4819790677032,22.9681810371604,22.3652905950334,22.9681810371604,161866.88854398,0.0,1.0
2010-07-22,24.7,24.74,23.28,23.28,367500,24.0183772911881,24.0572734487447,22.6375636979295,22.6375636979295,377929.361752939,0.0,1.0
2010-07-23,25.49,25.94,23.732,24.49,442000,24.7865764029305,25.2241581754421,23.0770902783189,23.814172464016,454543.613319182,0.0,1.0
2010-07-26,26.41,26.43,25.62,25.79,290900,25.6811880267319,25.7006361055102,24.9129889149894,25.0782975846049,299155.513833823,0.0,1.0
2010-07-27,26.03,26.77,25.98,26.47,216200,25.3116745299444,26.0312534447411,25.2630543329986,25.7395322630667,222335.58642445,0.0,1.0
2010-07-28,25.84,26.08,25.62,25.81,291600,25.1269177815506,25.3602947268901,24.9129889149894,25.0977456633832,299875.379284781,0.0,1.0
2010-07-29,25.62,26.21,25.08,26.09,145000,24.9129889149894,25.486707238949,24.3878907879756,25.3700187662792,149114.986269867,0.0,1.0
2010-07-30,25.5,25.58,25.09,25.17,170900,24.7963004423197,24.8740927574328,24.3976148273647,24.4754071424779,175750.007955312,0.0,1.0
2010-08-02,25.57,25.99,25.11,25.78,126700,24.8643687180437,25.2727783723878,24.417062906143,25.0685735452157,130295.646623394,0.0,1.0
2010-08-03,25.6,25.73,25.0,25.56,243300,24.8935408362111,25.01995334827,24.3100984728624,24.8546446786546,250204.663168681,0.0,1.0
2010-08-04,25.95,26.06,25.44,25.63,264100,25.2338822148312,25.3408466481118,24.7379562059848,24.9227129543786,271594.950854289,0.0,1.0
2010-08-05,25.52,26.08,25.5,25.87,102100,24.815748521098,25.3602947268901,24.7963004423197,25.1560898997181,104997.517918299,0.0,1.0
2010-08-06,25.56,25.63,24.81,25.32,93300,24.8546446786546,24.9227129543786,24.1253417244687,24.6212677333151,95947.7808205419,0.0,1.0
2010-08-09,25.97,25.98,25.55,25.73,159500,25.2533302936095,25.2630543329986,24.8449206392654,25.01995334827,164026.484896854,0.0,1.0
2010-08-10,25.72,26.07,25.51,25.74,164600,25.0102293088809,25.350570687501,24.8060244817088,25.0296773876592,169271.21889669,0.0,1.0
2010-08-11,24.81,25.35,24.72,25.31,133900,24.1253417244687,24.6504398514825,24.0378253699664,24.6115436939259,137699.976976105,0.0,1.0
2010-08-12,24.31,24.98,24.19,24.41,174500,23.6391397550114,24.2906503940841,23.5224512823417,23.7363801489029,179452.173131668,0.0,1.0
2010-08-13,23.64,24.21,23.62,24.17,193100,22.9876291159387,23.54189936112,22.9681810371604,23.5030032035634,198580.026542837,0.0,1.0
2010-08-16,23.95,24.2,23.27,23.52,133800,23.2890743370022,23.5321753217308,22.6278396585404,22.870940643269,137597.13905454,0.0,1.0
2010-08-17,24.6,24.75,23.906,24.22,214400,23.9211368972966,24.0669974881338,23.24628856369,23.5516234005091,220484.503836273,0.0,1.0
2010-08-18,25.0,25.31,24.25,24.65,141100,24.3100984728624,24.6115436939259,23.5807955186766,23.9697570942424,145104.307328816,0.0,1.0
2010-08-19,24.32,25.0,24.06,25.0,139900,23.6488637944006,24.3100984728624,23.3960387702828,24.3100984728624,143870.25227003,0.0,1.0
2010-08-20,24.28,24.39,23.6,24.29,157900,23.609967636844,23.7169320701246,22.9487329583821,23.6196916762331,162381.078151807,0.0,1.0
2010-08-23,24.28,24.65,24.25,24.44,77000,23.609967636844,23.9697570942424,23.5807955186766,23.7655522670703,79185.1996053777,0.0,1.0
2010-08-24,23.74,24.14,23.4,24.14,160700,23.0848695098302,23.473831085396,22.7542521705992,23.473831085396,165260.539955639,0.0,1.0
2010-08-25,24.49,24.59,23.65,23.65,94200,23.814172464016,23.9114128579075,22.9973531553279,22.9973531553279,96873.3221146311,0.0,1.0
2010-08-26,24.51,24.74,24.34,24.58,88800,23.8336205427943,24.0572734487447,23.6683118731789,23.9016888185183,91320.0743500981,0.0,1.0
2010-08-27,25.05,25.0699,24.18,24.62,172000,24.3587186698082,24.3780695081926,23.5127272429526,23.9405849760749,176881.225092532,0.0,1.0
2010-08-30,24.36,25.07,24.34,24.92,112600,23.6877599519572,24.3781667485865,23.6683118731789,24.2323061577493,115795.499682669,0.0,1.0
2010-08-31,23.94,24.45,23.69,24.27,174200,23.2793502976131,23.7752763064595,23.0362493128844,23.6002435974549,179143.659366971,0.0,1.0
2010-09-01,25.8,25.8,24.17,24.34,254500,25.088021623994,25.088021623994,23.5030032035634,23.6683118731789,261722.510384009,0.0,1.0
2010-09-02,26.96,27.07,25.8,25.84,201000,26.2160101931349,26.3229746264154,25.088021623994,25.1269177815506,206704.222346505,0.0,1.0
2010-09-03,27.48,27.74,27.11,27.11,136300,26.7216602413704,26.9744852654882,26.361870783972,26.361870783972,140168.087093675,0.0,1.0
2010-09-07,27.27,27.69,27.11,27.48,83200,26.5174554141983,26.9258650685424,26.361870783972,26.7216602413704,85561.1507424343,0.0,1.0
2010-09-08,27.32,27.65,27.09,27.41,86300,26.5660756111441,26.8869689109859,26.3424227051937,26.6535919656464,88749.1263109622,0.0,1.0
2010-09-09,27.16,27.63,26.86,27.55,53100,26.4104909809178,26.8675208322076,26.1187697992434,26.7897285170944,54606.9363512409,0.0,1.0
2010-09-10,26.78,27.45,26.55,27.31,123900,26.0409774841302,26.692488123203,25.8173245781799,26.5563515717549,127416.184819563,0.0,1.0
2010-09-13,27.72,27.88,26.96,26.96,165200,26.9550371867099,27.1106218169362,26.2160101931349,26.2160101931349,169888.246426083,0.0,1.0
2010-09-14,27.43,27.74,27.36,27.52,129900,26.6730400444247,26.9744852654882,26.6049717687007,26.760556398927,133586.460113488,0.0,1.0
2010-09-15,27.38,27.49,27.05,27.27,129400,26.6244198474789,26.7313842807595,26.3035265476372,26.5174554141983,133072.270505661,0.0,1.0
2010-09-16,26.81,27.26,26.27,27.26,317700,26.0701496022977,26.5077313748092,25.5450514752838,26.5077313748092,326716.076813357,0.0,1.0
2010-09-17,26.78,27.22,26.4839,27.19,355900,26.0409774841302,26.4688352172526,25.7530486778177,26.4396630990852,366000.16285135,0.0,1.0
2010-09-20,26.97,27.23,26.72,26.84,160000,26.225734232524,26.4785592566418,25.9826332477954,26.0993217204651,164540.674504681,0.0,1.0
2010-09-21,27.41,27.5,26.96,27.09,197300,26.6535919656464,26.7411083201487,26.2160101931349,26.3424227051937,202899.219248585,0.0,1.0
2010-09-22,27.6,27.69,27.02,27.31,290000,26.8383487140401,26.9258650685424,26.2743544294697,26.5563515717549,298229.972539735,0.0,1.0
2010-09-23,26.99,27.7299,26.82,27.36,169400,26.2451823113023,26.9646639857051,26.0798736416868,26.6049717687007,174207.439131831,0.0,1.0
2010-09-24,28.11,28.1497,27.06,27.35,199300,27.3342747228865,27.3728791592614,26.3132505870263,26.5952477293115,204955.977679893,0.0,1.0
2010-09-27,28.84,29.17,27.89,28.16,314800,28.0441295982941,28.3650228981359,27.1203458563253,27.3828949198322,323733.77708796,0.0,1.0
2010-09-28,28.3,29.07,27.8303,28.98,409400,27.5190314712803,28.2677825042444,27.0622933411721,28.1802661497421,421018.450888852,0.0,1.0
2010-09-29,28.28,28.48,27.93,28.15,167700,27.499583392502,27.6940641802849,27.1592420138819,27.3731708804431,172459.194465219,0.0,1.0
2010-09-30,28.16,28.66,27.7,28.38,183800,27.3828949198322,27.8690968892895,26.9355891079316,27.5968237863934,189016.099837253,0.0,1.0
2010-10-01,28.47,28.66,27.85,28.48,111400,27.6843401408957,27.8690968892895,27.0814496987688,27.6940641802849,114561.444623884,0.0,1.0
2010-10-04,28.66,28.75,28.24,28.43,148300,27.8690968892895,27.9566132437918,27.4606872349454,27.6454439833392,152508.637681526,0.0,1.0
2010-10-05,29.33,29.66,28.71,28.75,236600,28.5206075283622,28.841500828204,27.9177170862352,27.9566132437918,243314.522423797,0.0,1.0
2010-10-06,28.82,29.34,28.67,29.32,187000,28.0246815195158,28.5303315677514,27.8788209286786,28.5108834889731,192306.913327346,0.0,1.0
2010-10-07,29.08,29.1,28.43,28.98,273800,28.2775065436336,28.2969546224119,27.6454439833392,28.1802661497421,281570.229246135,0.0,1.0
2010-10-08,29.31,29.44,28.76,29.15,182600,28.5011594495839,28.6275719616428,27.966337283181,28.3455748193576,187782.044778467,0.0,1.0
2010-10-11,29.59,29.81,28.75,29.35,93800,28.77343255248,28.9873614190412,27.9566132437918,28.5400556071405,96461.9704283691,0.0,1.0
2010-10-12,28.81,29.25,28.26,28.74,261900,28.0149574801267,28.4428152132491,27.4801353137237,27.9468892044027,269332.516579849,0.0,1.0
2010-10-13,28.86,29.11,28.51,28.93,182500,28.0635776770724,28.306678661801,27.7232362984523,28.1316459527964,187679.206856902,0.0,1.0
2010-10-14,29.14,29.2,28.71,28.76,103200,28.3358507799685,28.3941950163033,27.9177170862352,27.966337283181,106128.735055519,0.0,1.0
2010-10-15,28.91,29.6599,28.71,29.49,168400,28.1121978740181,28.8414035878101,27.9177170862352,28.6761921585885,173179.059916177,0.0,1.0
2010-10-18,28.52,28.54,27.5,28.11,215700,27.7329603378415,27.7524084166198,26.7411083201487,27.3342747228865,221821.396816623,0.0,1.0
2010-10-19,28.32,28.8,27.83,28.07,209200,27.5384795500586,28.0052334407375,27.0620016199905,27.2953785653299,215136.93191487,0.0,1.0
2010-10-20,28.58,29.14,28.43,28.51,215800,27.7913045741763,28.3358507799685,27.6454439833392,27.7232362984523,221924.234738189,0.0,1.0
2010-10-21,28.87,29.45,28.43,28.79,227400,28.0733017164615,28.637296001032,27.6454439833392,27.9955094013484,233853.433639778,0.0,1.0
2010-10-22,33.94,34.49,29.74,30.0,1469200,33.003389686758,33.538211853161,28.9192931433172,29.1721181674349,1510894.74363924,0.0,1.0
2010-10-25,34.99,35.34,34.12,34.12,537400,34.0244138226183,34.3647552012383,33.1784223957627,33.1784223957627,552650.990492597,0.0,1.0
2010-10-26,35.13,35.575,34.67,34.81,288900,34.1605503740663,34.5932701268833,33.7132445621656,33.8493811136137,297098.755402515,0.0,1.0
2010-10-27,33.09,34.46,32.86,34.17,1469800,32.1768463386807,33.5090397349936,31.9531934327304,33.2270425927084,1511511.77116863,0.0,1.0
2010-10-28,33.06,33.55,32.57,33.19,327400,32.1476742205133,32.6241521505814,31.6711962904452,32.2740867325722,336691.355205203,0.0,1.0
2010-10-29,33.15,33.65,32.6801,32.93,187500,32.2351905750156,32.7213925444728,31.7782579641197,32.0212617084544,192821.102935173,0.0,1.0
2010-11-01,32.61,33.14,32.05,33.14,246000,31.7100924480018,32.2254665356265,31.1655462422096,32.2254665356265,252981.287050947,0.0,1.0
2010-11-02,32.61,33.53,32.33,32.69,412800,31.7100924480018,32.6047040718031,31.4378193451057,31.7878847631149,424514.940222076,0.0,1.0
2010-11-03,33.11,33.18,32.51,32.65,397600,32.196294417459,32.264362693183,31.6128520541103,31.7489886055583,408883.576144132,0.0,1.0
2010-11-04,34.34,34.5,33.48,33.7,583500,33.3923512623238,33.5479358925502,32.5560838748574,32.7700127414186,600059.272334259,0.0,1.0
2010-11-05,34.65,34.67,34.19,34.35,189900,33.6937964833873,33.7132445621656,33.2464906714867,33.402075301713,195289.213052743,0.0,1.0
2010-11-08,36.02,36.11,34.69,34.69,773100,35.0259898797002,35.1135062342025,33.7326926409439,33.7326926409439,795039.971622305,0.0,1.0
2010-11-09,35.3,36.35,35.0,35.91,440300,34.3258590436818,35.346883179542,34.0341378620074,34.9190254464196,452795.368652568,0.0,1.0
2010-11-10,35.65,35.65,34.8099,35.46,371300,34.6662004223018,34.6662004223018,33.8492838732198,34.4814436739081,381837.202772426,0.0,1.0
2010-11-11,36.55,36.57,34.84,35.35,553300,35.5413639673249,35.5608120461032,33.8785532317811,34.3744792406275,569002.2200215,0.0,1.0
2010-11-12,35.48,36.39,35.42,36.12,332900,34.5008917526864,35.3857793370986,34.4425475163515,35.1232302735917,342347.440891301,0.0,1.0
2010-11-15,35.3,35.84,35.29,35.64,236100,34.3258590436818,34.8509571706956,34.3161350042926,34.6564763829127,242800.33281597,0.0,1.0
2010-11-16,34.24,35.46,34.02,34.92,316300,33.2951108684324,34.4814436739081,33.0811820018712,33.9563455468943,325276.345911441,0.0,1.0
2010-11-17,34.62,34.75,34.0,34.33,407800,33.6646243652199,33.7910368772788,33.0617339230929,33.3826272229347,419373.044143806,0.0,1.0
2010-11-18,34.75,35.34,34.555,34.9,373400,33.7910368772788,34.3647552012383,33.6014181091905,33.936897468116,383996.799125299,0.0,1.0
2010-11-19,35.17,35.47,34.61,34.74,171000,34.1994465316229,34.4911677132972,33.6549003258308,33.7813128378896,175852.845876878,0.0,1.0
2010-11-22,35.0,35.56,34.74,35.04,336700,34.0341378620074,34.5786840677995,33.7813128378896,34.073034019564,346255.281910788,0.0,1.0
2010-11-23,35.42,35.75,34.59,34.95,286800,34.4425475163515,34.7634408161933,33.6354522470525,33.9855176650617,294939.159049641,0.0,1.0
2010-11-24,36.54,36.65,35.7,35.73,453800,35.5316399279357,35.6386043612163,34.7148206192476,34.743992737415,466678.488063902,0.0,1.0
2010-11-26,36.69,36.9,36.22,36.24,74500,35.6775005187729,35.881705345945,35.2204706674831,35.2399187462614,76614.2515662421,0.0,1.0
2010-11-29,37.07,37.3,36.03,36.4,349000,36.0470140155604,36.2706669215108,35.0357139190893,35.3955033764877,358904.346263336,0.0,1.0
2010-11-30,36.65,37.34,36.35,36.99,418600,35.6386043612163,36.3095630790673,35.346883179542,35.9692217004473,430479.539672872,0.0,1.0
2010-12-01,37.34,37.75,37.0,37.12,312500,36.3095630790673,36.7082486940223,35.9789457398364,36.0956342125061,321368.504891955,0.0,1.0
2010-12-02,38.1,38.23,37.34,37.38,290700,37.0485900726424,37.1750025847012,36.3095630790673,36.3484592366239,298949.837990692,0.0,1.0
2010-12-03,38.15,38.31,37.25,38.04,371600,37.0972102695881,37.2527948998144,36.222046724565,36.9902458363075,382145.716537121,0.0,1.0
2010-12-06,38.03,38.42,37.3919,38.13,460900,36.9805217969183,37.359759333095,36.360030843497,37.0777621908098,473979.980495047,0.0,1.0
2010-12-07,38.7,39.05,38.49,38.56,287300,37.6320324359911,37.9723738146111,37.427827608819,37.495895884543,295453.348657467,0.0,1.0
2010-12-08,38.32,38.88,38.26,38.85,153000,37.2625189392035,37.8070651449957,37.2041747028687,37.7778930268282,157342.019995101,0.0,1.0
2010-12-09,38.62,39.06,38.12,38.76,258800,37.5542401208779,37.9820978540003,37.0680381514206,37.6903766723259,266144.541011321,0.0,1.0
2010-12-10,38.95,38.97,38.14,38.79,179000,37.8751334207197,37.894581499498,37.0874862301989,37.7195487904934,184079.879602112,0.0,1.0
2010-12-13,38.13,39.317,38.12,39.3,457800,37.0777621908098,38.2320056663013,37.0680381514206,38.2154747993398,470792.004926518,0.0,1.0
2010-12-14,36.99,38.29,36.78,38.12,485200,35.9692217004473,37.2333468210361,35.7650168732752,37.0680381514206,498969.595435445,0.0,1.0
2010-12-15,36.86,37.505,36.65,36.86,316200,35.8428091883884,36.4700097289882,35.6386043612163,35.8428091883884,325173.507989876,0.0,1.0
2010-12-16,37.46,37.79,36.66,37.02,404400,36.4262515517371,36.7471448515789,35.6483284006055,35.9983938186147,415876.554810581,0.0,1.0
2010-12-17,38.11,38.2,37.16,37.5,282700,37.0583141120315,37.1458304665338,36.1345303700627,36.4651477092937,290722.804265458,0.0,1.0
2010-12-20,38.4,38.5599,37.4,38.2,361500,37.3403112543167,37.4957986441491,36.3679073154022,37.1458304665338,371759.086459014,0.0,1.0
2010-12-21,38.44,38.56,37.95,38.42,166000,37.3792074118733,37.495895884543,36.9027294818052,37.359759333095,170710.949798606,0.0,1.0
2010-12-22,37.26,38.43,37.16,38.43,159600,36.2317707639542,37.3694833724841,36.1345303700627,37.3694833724841,164129.322818419,0.0,1.0
2010-12-23,36.67,37.37,36.47,37.34,356400,35.6580524399946,36.3387351972348,35.4635716522117,36.3095630790673,366514.352459177,0.0,1.0
2010-12-27,36.61,36.695,35.1201,35.99,197100,35.5997082036598,35.6823625384675,34.150923575071,34.9968177615328,202693.543405454,0.0,1.0
2010-12-28,36.18,36.85,35.86,36.63,167900,35.1815745099265,35.8330851489992,34.8704052494739,35.619156282438,172664.87030835,0.0,1.0
2010-12-29,35.95,36.36,35.91,36.21,110700,34.9579216039762,35.3566072189311,34.9190254464196,35.210746628094,113841.579172926,0.0,1.0
2010-12-30,36.36,36.45,35.82,35.94,151200,35.3566072189311,35.4441235734334,34.8315090919173,34.948197564587,155490.937406924,0.0,1.0
2010-12-31,35.43,36.58,35.43,36.47,210700,34.4522715557407,35.5705360854923,34.4522715557407,35.4635716522117,216679.500738351,0.0,1.0
2011-01-03,35.62,36.37,35.22,35.61,287900,34.6370283041344,35.3663312583203,34.2480667285686,34.6273042647453,296070.37618686,0.0,1.0
2011-01-04,33.6,35.62,33.09,35.23,1070300,32.6727723475271,34.6370283041344,32.1768463386807,34.2577907679577,1100674.27451475,0.0,1.0
2011-01-05,33.66,34.1,33.421,33.68,535900,32.731116583862,33.1589743169844,32.4987120424614,32.7505646626403,551108.421669116,0.0,1.0
2011-01-06,33.63,34.39,32.84,33.02,387100,32.7019444656946,33.4409714592696,31.9337453539521,32.1087780629567,398085.594379762,0.0,1.0
2011-01-07,33.74,34.68,33.45,33.74,416700,32.8089088989751,33.7229686015548,32.5269117566899,32.8089088989751,428525.619163129,0.0,1.0
2011-01-10,34.14,34.4,33.15,33.5,250200,33.1978704745409,33.4506954986587,32.2351905750156,32.5755319536357,257300.479756695,0.0,1.0
2011-01-11,33.56,34.16,33.52,34.16,327100,32.6338761899705,33.2173185533192,32.594980032414,33.2173185533192,336382.841440508,0.0,1.0
2011-01-12,34.33,34.54,33.57,33.74,583100,33.3826272229347,33.5868320501067,32.6436002293597,32.8089088989751,599647.920647997,0.0,1.0
2011-01-13,34.55,34.75,34.12,34.4,401600,33.5965560894959,33.7910368772788,33.1784223957627,33.4506954986587,412997.093006749,0.0,1.0
2011-01-14,35.02,35.04,34.26,34.42,360000,34.0535859407857,34.073034019564,33.3145589472107,33.470143577437,370216.517635532,0.0,1.0
2011-01-18,35.78,35.84,34.9,34.9,563400,34.7926129343607,34.8509571706956,33.936897468116,33.936897468116,579388.850099608,0.0,1.0
2011-01-19,35.28,35.74,35.0,35.7,390800,34.3064109649035,34.7537167768041,34.0341378620074,34.7148206192476,401890.597477683,0.0,1.0
2011-01-20,35.45,35.73,34.75,34.94,354200,34.4717196345189,34.743992737415,33.7910368772788,33.9757936256725,364251.918184738,0.0,1.0
2011-01-21,35.6,35.99,35.44,35.84,384800,34.6175802253561,34.9968177615328,34.4619955951298,34.8509571706956,395720.322183758,0.0,1.0
2011-01-24,35.78,36.2,35.5,35.55,353100,34.7926129343607,35.2010225887048,34.5203398314647,34.5689600284104,363120.701047518,0.0,1.0
2011-01-25,35.72,36.06,35.2705,35.78,193700,34.7342686980259,35.0648860372568,34.2971731274838,34.7926129343607,199197.054072229,0.0,1.0
2011-01-26,35.79,36.31,35.35,36.31,205300,34.8023369737499,35.3079870219854,34.3744792406275,35.3079870219854,211126.252973819,0.0,1.0
2011-01-27,36.45,36.75,35.55,35.68,241800,35.4441235734334,35.7358447551078,34.5689600284104,34.6953725404693,248662.094345199,0.0,1.0
2011-01-28,35.07,36.35,34.9,36.23,234500,34.1022061377314,35.346883179542,33.936897468116,35.2301947068722,241154.926070923,0.0,1.0
2011-01-31,35.33,35.87,34.7,35.36,187700,34.3550311618492,34.880129288863,33.7424166803331,34.3842032800166,193026.778778304,0.0,1.0
2011-02-01,36.23,36.66,35.2,35.65,205600,35.2301947068722,35.6483284006055,34.2286186497903,34.6662004223018,211434.766738515,0.0,1.0
2011-02-02,36.25,36.57,36.11,36.19,150500,35.2496427856505,35.5608120461032,35.1135062342025,35.1912985493157,154771.071955966,0.0,1.0
2011-02-03,36.91,37.17,36.12,36.39,207800,35.8914293853341,36.1442544094519,35.1232302735917,35.3857793370986,213697.201012954,0.0,1.0
2011-02-04,36.55,36.85,36.24,36.77,221300,35.5413639673249,35.8330851489992,35.2399187462614,35.7552928338861,227580.320424287,0.0,1.0
2011-02-07,37.17,37.74,36.05,36.42,184200,36.1442544094519,36.6985246546331,35.0551619978676,35.414951455266,189427.451523514,0.0,1.0
2011-02-08,36.81,37.42,36.7,37.05,120200,35.7941889914427,36.3873553941805,35.6872245581621,36.0275659367821,123611.181721641,0.0,1.0
2011-02-09,37.13,37.54,36.57,36.8,187900,36.1053582518953,36.5040438668502,35.5608120461032,35.7844649520535,193232.454621435,0.0,1.0
2011-02-10,38.68,38.84,37.11,37.11,509400,37.6125843572128,37.7681689874391,36.085910173117,36.085910173117,523856.372454277,0.0,1.0
2011-02-11,36.68,36.98,35.19,36.35,944600,35.6677764793838,35.9594976610581,34.2188946104012,35.346883179542,971407.00710701,0.0,1.0
2011-02-14,36.95,37.19,36.1101,36.54,195500,35.9303255428907,36.1637024882302,35.1136034745964,35.5316399279357,201048.136660407,0.0,1.0
2011-02-15,35.89,36.82,35.84,36.71,337300,34.8995773676413,35.8039130308318,34.8509571706956,35.6969485975512,346872.309440181,0.0,1.0
2011-02-16,36.16,36.5,35.76,35.98,225500,35.1621264311482,35.4927437703792,34.7731648555824,34.9870937221436,231899.513130035,0.0,1.0
2011-02-17,36.54,36.83,35.77,35.77,157200,35.5316399279357,35.8136370702209,34.7828888949716,34.7828888949716,161661.212700849,0.0,1.0
2011-02-18,36.34,36.74,36.17,36.74,126100,35.3371591401528,35.7261207157186,35.1718504705374,35.7261207157186,129678.619094002,0.0,1.0
2011-02-22,36.02,36.569,35.75,35.93,186900,35.0259898797002,35.5598396421643,34.7634408161933,34.9384735251979,192204.07540578,0.0,1.0
2011-02-23,34.64,36.01,34.58,35.89,291500,33.6840724439982,35.0162658403111,33.6257282076633,34.8995773676413,299772.541363216,0.0,1.0
2011-02-24,35.08,35.17,34.2,34.58,346400,34.1119301771206,34.1994465316229,33.2562147108758,33.6257282076633,356230.560302634,0.0,1.0
2011-02-25,35.61,35.62,34.83,35.07,193100,34.6273042647453,34.6370283041344,33.8688291923919,34.1022061377314,198580.026542837,0.0,1.0
2011-02-28,35.95,36.34,35.48,35.87,252100,34.9579216039762,35.3371591401528,34.5008917526864,34.880129288863,259254.400266438,0.0,1.0
2011-03-01,35.64,36.19,35.35,36.17,181600,34.6564763829127,35.1912985493157,34.3744792406275,35.1718504705374,186753.665562813,0.0,1.0
2011-03-02,35.57,35.98,34.99,35.46,194500,34.5884081071887,34.9870937221436,34.0244138226183,34.4814436739081,200019.757444753,0.0,1.0
2011-03-03,36.75,36.88,35.7,35.78,156200,35.7358447551078,35.8622572671667,34.7148206192476,34.7926129343607,160632.833485195,0.0,1.0
2011-03-04,36.75,37.1,36.32,36.94,140200,35.7358447551078,36.0761861337279,35.3177110613746,35.9206015035015,144178.766034727,0.0,1.0
2011-03-07,36.59,37.24,36.26,36.86,239000,35.5802601248815,36.2123226851759,35.2593668250397,35.8428091883884,245782.632541367,0.0,1.0
2011-03-08,37.56,37.6,36.4,36.46,339300,36.5234919456285,36.5623881031851,35.3955033764877,35.4538476128226,348929.067871489,0.0,1.0
2011-03-09,38.16,38.38,37.1,37.5,291200,37.1069343089772,37.3208631755384,36.0761861337279,36.4651477092937,299464.02759852,0.0,1.0
2011-03-10,37.82,37.99,37.3,37.87,345000,36.7763169697463,36.9416256393618,36.2706669215108,36.824937166692,354790.829400718,0.0,1.0
2011-03-11,38.42,38.88,37.04,37.71,375600,37.359759333095,37.8070651449957,36.017841897393,36.6693525364657,386259.233399739,0.0,1.0
2011-03-14,38.84,39.25,37.89,38.13,411700,37.7681689874391,38.166854602394,36.8443852454703,37.0777621908098,423383.723084857,0.0,1.0
2011-03-15,38.66,39.1,37.81,37.85,284300,37.5931362784345,38.0209940115569,36.7665929303572,36.8054890879137,292368.211010505,0.0,1.0
2011-03-16,37.75,39.52,37.71,38.58,387000,36.7082486940223,38.4294036659009,36.6693525364657,37.5153439633213,397982.756458197,0.0,1.0
2011-03-17,36.07,38.37,36.04,38.36,402700,35.0746100766459,37.3111391361493,35.0454379584785,37.3014150967601,414128.310143969,0.0,1.0
2011-03-18,36.0,36.4,35.8,36.4,354400,35.0065418009219,35.3955033764877,34.812061013139,35.3955033764877,364457.594027868,0.0,1.0
2011-03-21,36.0,36.6,35.54,36.39,545900,35.0065418009219,35.5899841642706,34.5592359890212,35.3857793370986,561392.213825658,0.0,1.0
2011-03-22,35.9,36.45,35.8,36.12,335200,34.9093014070305,35.4441235734334,34.812061013139,35.1232302735917,344712.713087306,0.0,1.0
2011-03-23,36.47,36.77,35.69,35.91,180100,35.4635716522117,35.7552928338861,34.7050965798584,34.9190254464196,185211.096739332,0.0,1.0
2011-03-24,36.9,37.18,36.44,36.85,177600,35.881705345945,36.153978448841,35.4343995340443,35.8330851489992,182640.148700196,0.0,1.0
2011-03-25,37.25,37.86,36.89,37.07,259400,36.222046724565,36.8152131273029,35.8719813065558,36.0470140155604,266761.568540714,0.0,1.0
2011-03-28,37.43,37.65,37.21,37.48,141400,36.3970794335696,36.6110083001308,36.1831505670085,36.4456996305154,145412.821093512,0.0,1.0
2011-03-29,38.68,38.94,37.42,37.56,309800,37.6125843572128,37.8654093813305,36.3873553941805,36.5234919456285,318591.881009688,0.0,1.0
2011-03-30,39.1,39.44,38.71,39.0,261600,38.0209940115569,38.3516113507878,37.6417564753802,37.9237536176654,269024.002815153,0.0,1.0
2011-03-31,39.33,39.55,38.92,39.07,177800,38.2446469175072,38.4585757840684,37.8459613025522,37.9918218933894,182845.824543327,0.0,1.0
2011-04-01,39.58,39.91,39.4,39.54,250500,38.4877479022358,38.8086412020776,38.3127151932312,38.4488517446792,257608.993521391,0.0,1.0
2011-04-04,39.76,40.24,39.03,39.83,196200,38.6627806112404,39.1295345019194,37.9529257358328,38.7308488869644,201768.002111365,0.0,1.0
2011-04-05,39.73,40.12,39.07,39.65,111800,38.633608493073,39.0128460292496,37.9918218933894,38.5558161779598,114972.796310146,0.0,1.0
2011-04-06,39.56,40.04,39.5,39.96,156300,38.4682998234575,38.9350537141365,38.4099555871227,38.8572613990233,160735.67140676,0.0,1.0
2011-04-07,39.33,39.9,39.19,39.66,179500,38.2446469175072,38.7989171626885,38.1085103660592,38.565540217349,184594.069209939,0.0,1.0
2011-04-08,38.63,39.66,38.51,39.66,87400,37.563964160267,38.565540217349,37.4472756875973,38.565540217349,89880.3434481821,0.0,1.0
2011-04-11,38.61,38.77,37.84,38.59,288300,37.5445160814888,37.7001007117151,36.7957650485246,37.5250680027105,296481.727873122,0.0,1.0
2011-04-12,38.72,39.02,38.01,38.43,176000,37.6514805147693,37.9432016964437,36.96107371814,37.3694833724841,180994.741955149,0.0,1.0
2011-04-13,38.49,38.86,38.01,38.86,176300,37.427827608819,37.7876170662174,36.96107371814,37.7876170662174,181303.255719845,0.0,1.0
2011-04-14,39.37,39.39,38.24,38.32,167800,38.2835430750638,38.3029911538421,37.1847266240904,37.2625189392035,172562.032386784,0.0,1.0
2011-04-15,42.19,42.36,39.6,39.6,964800,41.0257221828027,41.1910308524181,38.5071959810141,38.5071959810141,992180.267263225,0.0,1.0
2011-04-18,41.92,42.35,41.34,41.87,283900,40.7631731192957,41.181306813029,40.1991788347253,40.71455292235,291956.859324244,0.0,1.0
2011-04-19,42.57,42.84,42.2,42.22,443700,41.3952356795902,41.6577847430971,41.0354462221918,41.0548943009701,456291.857985793,0.0,1.0
2011-04-20,43.45,43.59,42.62,43.0,248100,42.2509511458349,42.387087697283,41.4438558765359,41.8133693733234,255140.883403821,0.0,1.0
2011-04-21,46.56,46.57,43.38,43.38,799800,45.275127395859,45.2848514352482,42.1828828701109,42.1828828701109,822497.696680274,0.0,1.0
2011-04-25,47.04,47.8899,46.57,46.61,479700,45.741881286538,46.5683273942214,45.2848514352482,45.3237475928047,493313.509749346,0.0,1.0
2011-04-26,46.57,47.26,46.36,46.94,416000,45.2848514352482,45.9558101530992,45.0806466080761,45.6446408926465,427805.75371217,0.0,1.0
2011-04-27,46.18,46.81,45.54,46.37,436200,44.9056138990715,45.5182283805876,44.2832753781662,45.0903706474652,448579.013868386,0.0,1.0
2011-04-28,46.73,47.12,45.94,45.98,207000,45.4404360654745,45.8196736016511,44.672236953732,44.7111331112886,212874.497640431,0.0,1.0
2011-04-29,46.95,47.45,46.276,46.73,183000,45.6543649320357,46.1405669014929,44.9989646772073,45.4404360654745,188193.396464729,0.0,1.0
2011-05-02,46.64,47.85,46.44,47.85,505100,45.3529197109722,46.5295284770587,45.1584389231893,46.5295284770587,519434.341826964,0.0,1.0
2011-05-03,45.83,46.68,45.63,46.31,181000,44.5652725204514,45.3918158685287,44.3707917326685,45.0320264111304,186136.63803342,0.0,1.0
2011-05-04,46.03,46.58,45.07,45.87,175900,44.7597533082343,45.2945754746373,43.8262455268764,44.604168678008,180891.904033584,0.0,1.0
2011-05-05,46.45,47.9,46.04,46.94,472200,45.1681629625784,46.5781486740044,44.7694773476235,45.6446408926465,485600.66563194,0.0,1.0
2011-05-06,47.61,47.99,46.92,46.98,272000,46.2961515317192,46.6656650285067,45.6251928138682,45.6835370502031,279719.146657958,0.0,1.0
2011-05-09,46.95,47.99,46.9,47.71,161000,45.6543649320357,46.6656650285067,45.6057447350899,46.3933919256107,165569.053720335,0.0,1.0
2011-05-10,47.67,47.78,47.06,47.08,161700,46.3544957680541,46.4614602013347,45.7613293653163,45.7807774440945,166288.919171293,0.0,1.0
2011-05-11,47.37,47.9499,46.85,47.42,149400,46.0627745863797,46.6266716305563,45.5571245381442,46.1113947833255,153639.854818746,0.0,1.0
2011-05-12,48.5,48.92,46.52,47.21,253000,47.1615910373531,47.5700006916972,45.2362312383024,45.9071899561534,260179.941560527,0.0,1.0
2011-05-13,48.15,48.97,47.92,48.59,130000,46.8212496587331,47.6186208886429,46.5975967527827,47.2491073918554,133689.298035053,0.0,1.0
2011-05-16,46.79,48.17,46.77,47.89,244500,45.4987803018093,46.8406977375113,45.4793322230311,46.5684246346153,251438.718227466,0.0,1.0
2011-05-17,47.8,47.9499,46.54,47.43,261500,46.480908280113,46.6266716305563,45.2556793170807,46.1211188227146,268921.164893588,0.0,1.0
2011-05-18,49.25,49.43,48.11,48.17,345500,47.890893991539,48.0659267005436,46.7823535011765,46.8406977375113,355305.019008545,0.0,1.0
2011-05-19,49.98,50.79,49.29,49.61,356500,48.6007488669466,49.3883960574673,47.9297901490956,48.2409594095482,366617.190380742,0.0,1.0
2011-05-20,49.52,49.96,49.5,49.67,247500,48.1534430550459,48.5813007881683,48.1339949762676,48.2993036458831,254523.855874428,0.0,1.0
2011-05-23,49.48,50.08,48.51,48.95,236700,48.1145468974893,48.697989260838,47.1713150767423,47.5991728098647,243417.360345363,0.0,1.0
2011-05-24,48.45,50.57,48.36,49.67,174200,47.1129708404074,49.1744671909061,47.0254544859051,48.2993036458831,179143.659366971,0.0,1.0
2011-05-25,49.25,49.46,48.27,48.39,234800,47.890893991539,48.0950988187111,46.9379381314028,47.0546266040725,241463.439835619,0.0,1.0
2011-05-26,49.79,49.79,49.02,49.06,194600,48.4159921185528,48.4159921185528,47.6672410855887,47.7061372431452,200122.595366318,0.0,1.0
2011-05-27,50.21,50.85,49.9,50.0,153200,48.8244017728969,49.4467402938022,48.5229565518334,48.6201969457249,157547.695838232,0.0,1.0
2011-05-31,51.23,51.68,50.68,50.89,538900,49.8162537905897,50.2538355631012,49.2814316241867,49.4856364513588,554193.559316079,0.0,1.0
2011-06-01,50.05,51.63,49.8,51.23,407400,48.6688171426706,50.2052153661555,48.425716157942,49.8162537905897,418961.692457544,0.0,1.0
2011-06-02,49.1,49.91,48.76,49.91,208200,47.7450334007018,48.5326805912226,47.4144160614709,48.5326805912226,214108.552699216,0.0,1.0
2011-06-03,47.21,49.06,47.16,48.37,490800,45.9071899561534,47.7061372431452,45.8585697592077,47.0351785252942,504728.519043109,0.0,1.0
2011-06-06,46.61,47.8,46.59,47.14,263300,45.3237475928047,46.480908280113,45.3042995140264,45.8391216804294,270772.247481766,0.0,1.0
2011-06-07,46.63,47.29,46.57,46.87,222200,45.343195671583,45.9849822712666,45.2848514352482,45.5765726169225,228505.861718376,0.0,1.0
2011-06-08,46.23,46.84,45.64,46.54,259400,44.9542340960172,45.5474004987551,44.3805157720577,45.2556793170807,266761.568540714,0.0,1.0
2011-06-09,45.94,46.67,45.87,46.45,148700,44.672236953732,45.3820918291396,44.604168678008,45.1681629625784,152919.989367788,0.0,1.0
2011-06-10,45.84,47.4091,45.0,45.75,233200,44.5749965598406,46.1007955803913,43.7581772511524,44.4874802053383,239818.033090572,0.0,1.0
2011-06-13,45.99,46.68,45.7101,45.89,135600,44.7208571506777,45.3918158685287,44.4486812881756,44.6236167567863,139448.221642717,0.0,1.0
2011-06-14,47.3,47.61,46.262,46.57,179200,45.9947063106557,46.2961515317192,44.9853510220625,45.2848514352482,184285.555445243,0.0,1.0
2011-06-15,46.75,47.4,46.42,46.7,193900,45.4598841442528,46.0919467045472,45.138990844411,45.411263947307,199402.72991536,0.0,1.0
2011-06-16,46.99,47.23,46.0,46.86,195400,45.6932610895922,45.9266380349317,44.7305811900669,45.5668485775334,200945.298738842,0.0,1.0
2011-06-17,46.79,48.24,46.59,47.28,332700,45.4987803018093,46.9087660132354,45.3042995140264,45.9752582318774,342141.765048171,0.0,1.0
2011-06-20,46.99,47.44,46.51,46.52,162200,45.6932610895922,46.1308428621038,45.2265071989133,45.2362312383024,166803.10877912,0.0,1.0
2011-06-21,48.03,48.3,46.73,47.03,284900,46.7045611860633,46.9671102495702,45.4404360654745,45.7321572471488,292985.238539898,0.0,1.0
2011-06-22,48.0,48.6405,47.5,47.94,139400,46.6753890678959,47.2982137907706,46.1891870984386,46.617044831561,143356.062662203,0.0,1.0
2011-06-23,48.53,48.74,47.35,47.48,294100,47.1907631555206,47.3949679826926,46.0433265076015,46.1697390196603,302446.327323916,0.0,1.0
2011-06-24,49.09,49.2399,48.26,48.78,283100,47.7353093613127,47.881072711756,46.9282140920136,47.4338641402492,291134.15595172,0.0,1.0
2011-06-27,49.83,50.0,48.04,49.14,198100,48.4548882761094,48.6201969457249,46.7142852254525,47.7839295582584,203721.922621108,0.0,1.0
2011-06-28,51.36,51.36,50.04,50.17,169600,49.9426663026486,49.9426663026486,48.6590931032815,48.7855056153403,174413.114974962,0.0,1.0
2011-06-29,52.27,52.44,51.1901,51.46,293000,50.8275538870608,50.9928625566763,49.777454873427,50.03990669654,301315.110186697,0.0,1.0
2011-06-30,52.36,52.72,51.78,52.35,362900,50.9150702415631,51.2651356595723,50.3510759569927,50.9053462021739,373198.817360929,0.0,1.0
2011-07-01,53.3,53.8,52.269,52.5,275600,51.8291299441427,52.3153319136,50.8265814831219,51.0512067930111,283421.311834313,0.0,1.0
2011-07-05,55.05,55.06,53.31,53.49,378300,53.5308368372431,53.5405608766322,51.8388539835319,52.0138866925365,389035.857282005,0.0,1.0
2011-07-06,54.81,55.31,54.43,55.06,284200,53.2974598919036,53.7836618613609,52.9279463951161,53.5405608766322,292265.37308894,0.0,1.0
2011-07-07,54.66,55.49,54.19,55.03,263600,53.1515993010664,53.9586945703655,52.6945694497766,53.5113887584648,271080.761246462,0.0,1.0
2011-07-08,54.28,54.47,53.45,53.66,259500,52.7820858042789,52.9668425526727,51.9749905349799,52.1791953621519,266864.40646228,0.0,1.0
2011-07-11,53.65,54.65,53.2001,53.89,169900,52.1694713227628,53.1418752616773,51.7319867906452,52.4028482681023,174721.628739658,0.0,1.0
2011-07-12,53.73,54.53,53.42,53.54,113200,52.247263637876,53.0251867890076,51.9458184168125,52.0625068894822,116412.527212062,0.0,1.0
2011-07-13,55.51,55.67,54.01,54.06,325500,53.9781426491438,54.1337272793701,52.519536740772,52.5681569377177,334737.43469546,0.0,1.0
2011-07-14,54.5,56.6399,54.17,55.77,199200,52.9960146708401,55.0768618597232,52.6751213709983,54.2309676732615,204853.139758328,0.0,1.0
2011-07-15,53.99,55.26,53.45,54.66,210000,52.5000886619937,53.7350416644151,51.9749905349799,53.1515993010664,215959.635287394,0.0,1.0
2011-07-18,54.39,54.579,53.8894,54.05,162400,52.8890502375595,53.0728345820144,52.4022648257389,52.5584328983286,167008.784622251,0.0,1.0
2011-07-19,54.415,55.28,54.16,54.78,290800,52.9133603360324,53.7544897431934,52.6653973316092,53.2682877737362,299052.675912258,0.0,1.0
2011-07-20,54.0,55.37,53.8,54.66,196900,52.5098127013829,53.8420060976957,52.3153319136,53.1515993010664,202487.867562323,0.0,1.0
2011-07-21,52.0,54.35,51.95,54.03,644200,50.5650048235539,52.8501540800029,50.5163846266082,52.5389848195503,662481.890724471,0.0,1.0
2011-07-22,48.89,54.98,48.29,54.98,951300,47.5408285735298,53.4627685615191,46.9573862101811,53.4627685615191,978297.147851893,0.0,1.0
2011-07-25,49.56,49.77,48.0,48.16,408600,48.1923392126025,48.3965440397745,46.6753890678959,46.8309736981222,420195.747516329,0.0,1.0
2011-07-26,48.53,49.75,48.1,49.69,417500,47.1907631555206,48.3770959609963,46.7726294617873,48.3187517246614,429348.322535652,0.0,1.0
2011-07-27,47.24,48.29,47.12,48.19,487200,45.9363620743209,46.9573862101811,45.8196736016511,46.8601458162896,501026.353866753,0.0,1.0
2011-07-28,46.77,47.48,46.69,47.35,221000,45.4793322230311,46.1697390196603,45.4015399079179,46.0433265076015,227271.80665959,0.0,1.0
2011-07-29,46.37,47.01,45.72,46.06,393000,45.0903706474652,45.7127091683705,44.4583080871708,44.7889254264018,404153.031752123,0.0,1.0
2011-08-01,46.32,47.12,45.44,46.27,368700,45.0417504505195,45.8196736016511,44.1860349842748,44.9931302535738,379163.416811724,0.0,1.0
2011-08-02,44.53,46.48,44.44,45.9,339400,43.3011473998626,45.1973350807458,43.2136310453603,44.6333407961754,349031.905793054,0.0,1.0
2011-08-03,46.04,46.15,44.0341,44.5,381300,44.7694773476235,44.8764417809041,42.8189322865549,43.2719752816951,392120.994928968,0.0,1.0
2011-08-04,45.18,46.77,45.12,45.31,742700,43.933209960157,45.4793322230311,43.8748657238221,44.0596224722159,763777.243466416,0.0,1.0
2011-08-05,44.28,45.7,41.83,45.7,727900,43.058046415134,44.4388600083925,40.6756567647934,44.4388600083925,748557.231074732,0.0,1.0
2011-08-08,40.76,43.52,40.75,43.05,633200,39.6351845501549,42.3190194215589,39.6254605107658,41.8619895702691,651169.719352275,0.0,1.0
2011-08-09,42.51,42.79,39.8,41.3,818500,41.3368914432553,41.6091645461513,38.701676768797,40.1602826771687,841728.388013008,0.0,1.0
2011-08-10,41.51,43.31,41.03,41.75,436200,40.3644875043408,42.1148145943869,39.8977336136618,40.5978644496803,448579.013868386,0.0,1.0
2011-08-11,43.27,43.91,41.49,41.66,469100,42.0759184368303,42.6982569577356,40.3450394255625,40.510348095178,482412.690063412,0.0,1.0
2011-08-12,43.03,44.09,42.6,43.54,269200,41.8425414914908,42.8732896667402,41.4244077977576,42.3384675003372,276839.684854126,0.0,1.0
2011-08-15,44.9,44.98,43.47,43.53,204700,43.6609368572609,43.7387291723741,42.2703992246132,42.3287434609481,210509.225444426,0.0,1.0
2011-08-16,44.08,44.85,43.69,44.63,188200,42.8635656273511,43.6123166603152,42.4843280911744,43.398387793754,193540.968386131,0.0,1.0
2011-08-17,43.57,44.56,43.05,44.19,177400,42.3676396185047,43.33031951803,41.8619895702691,42.9705300606316,182434.472857065,0.0,1.0
2011-08-18,40.93,44.0,40.7,42.78,492700,39.8004932197704,42.7857733122379,39.57684031382,41.5994405067622,506682.439552852,0.0,1.0
2011-08-19,40.28,42.03,40.0,40.43,287600,39.168430659476,40.8701375525763,38.8961575565799,39.3142912503131,295761.862422164,0.0,1.0
2011-08-22,40.92,41.95,40.43,41.39,422300,39.7907691803812,40.7923452374632,39.3142912503131,40.2477990316711,434284.542770793,0.0,1.0
2011-08-23,42.45,42.67,40.48,41.1,290400,41.2785472069204,41.4924760734816,39.3629114472589,39.9658018893859,298641.324225996,0.0,1.0
2011-08-24,42.93,43.49,41.95,42.46,290600,41.7453010975994,42.2898473033915,40.7923452374632,41.2882712463096,298847.000069127,0.0,1.0
2011-08-25,42.19,43.52,41.9901,43.19,278800,41.0257221828027,42.3190194215589,40.8313386354136,41.9981261217171,286712.125324406,0.0,1.0
2011-08-26,43.03,43.5392,41.17,41.98,200500,41.8425414914908,42.3376895771861,40.0338701651099,40.8215173556306,206190.032738679,0.0,1.0
2011-08-29,43.73,43.81,42.99,43.53,213900,42.523224248731,42.6010165638441,41.8036453339342,42.3287434609481,219970.314228445,0.0,1.0
2011-08-30,44.15,44.76,43.0,43.6,183800,42.9316339030751,43.5248003058129,41.8133693733234,42.3968117366721,189016.099837252,0.0,1.0
2011-08-31,46.17,46.32,44.62,44.62,483700,44.8958898596824,45.0417504505195,43.3886637543649,43.3886637543649,497427.026611963,0.0,1.0
2011-09-01,45.46,46.49,44.869,46.29,254100,44.2054830630531,45.207059120135,43.6307923351546,45.0125783323521,261311.158697746,0.0,1.0
2011-09-02,44.38,45.08,44.07,44.41,261200,43.1552868090254,43.8359695662655,42.8538415879619,43.1844589271928,268612.651128892,0.0,1.0
2011-09-06,43.48,43.74,42.391,43.16,365800,42.2801232640023,42.5329482881201,41.2211753745245,41.9689540035497,376181.117086327,0.0,1.0
2011-09-07,43.57,44.14,42.97,43.98,364600,42.3676396185047,42.9219098636859,41.784197255156,42.7663252334596,374947.062027541,0.0,1.0
2011-09-08,43.25,44.04,42.96,43.39,187800,42.056470358052,42.8246694697945,41.7744732157668,42.1926069095,193129.616699869,0.0,1.0
2011-09-09,41.23,43.29,40.9,43.0,404300,40.0922144014447,42.0953665156086,39.771321101603,41.8133693733234,415773.716889016,0.0,1.0
2011-09-12,41.39,41.8,40.33,40.82,257500,40.2477990316711,40.646484646626,39.2170508564217,39.6935287864898,264807.648030971,0.0,1.0
2011-09-13,42.49,42.64,41.27,41.43,210200,41.317443364477,41.4633039553142,40.1311105590013,40.2866951892276,216165.311130525,0.0,1.0
2011-09-14,44.55,45.23,42.65,42.65,354400,43.3205954786409,43.9818301571027,41.4730279947033,41.4730279947033,364457.594027868,0.0,1.0
2011-09-15,45.36,45.68,44.29,45.15,321800,44.1082426691616,44.4194119296142,43.0677704545231,43.9040378419896,330932.43159754,0.0,1.0
2011-09-16,45.9,46.25,45.37,45.6,355800,44.6333407961754,44.9736821747955,44.1179667085508,44.3416196145011,365897.324929785,0.0,1.0
2011-09-19,46.63,47.15,45.02,45.09,219300,45.343195671583,45.8488457198186,43.7776253299307,43.8456936056547,225523.561992978,0.0,1.0
2011-09-20,45.83,47.755,45.76,47.04,160500,44.5652725204514,46.4371501028618,44.4972042447274,45.741881286538,165054.864112508,0.0,1.0
2011-09-21,44.25,46.14,44.15,45.59,298400,43.0288742969665,44.8667177415149,42.9316339030751,44.331895575112,306868.35795123,0.0,1.0
2011-09-22,44.28,44.48,42.75,43.13,438900,43.058046415134,43.2525272029168,41.5702683885948,41.9397818853823,451355.637750652,0.0,1.0
2011-09-23,45.51,45.55,43.94,44.16,345500,44.2541032599988,44.2929994175554,42.727429075903,42.9413579424642,355305.019008545,0.0,1.0
2011-09-26,47.03,47.07,44.07,45.61,305500,45.7321572471488,45.7710534047054,42.8538415879619,44.3513436538902,314169.850382375,0.0,1.0
2011-09-27,48.26,49.81,47.97,48.48,687000,46.9282140920136,48.4354401973311,46.6462169497284,47.1421429585748,706496.521154475,0.0,1.0
2011-09-28,45.78,48.17,45.47,48.17,421800,44.5166523235057,46.8406977375113,44.2152071024422,46.8406977375113,433770.353162965,0.0,1.0
2011-09-29,44.77,46.83,43.66,46.48,376400,43.5345243452021,45.5376764593659,42.455155973007,45.1973350807458,387081.936772262,0.0,1.0
2011-09-30,44.11,45.65,43.71,44.05,407500,42.8927377455185,44.3902398114468,42.5037761699527,42.8343935091836,419064.530379109,0.0,1.0
2011-10-03,42.32,44.43,42.11,44.03,409500,41.1521346948615,43.2039070059711,40.9479298676895,42.8149454304053,421121.288810418,0.0,1.0
2011-10-04,44.44,44.52,42.01,42.11,493200,43.2136310453603,43.2914233604734,40.850689473798,40.9479298676895,507196.629160679,0.0,1.0
2011-10-05,44.61,45.48,44.09,44.59,190200,43.3789397149757,44.2249311418313,42.8732896667402,43.3594916361974,195597.72681744,0.0,1.0
2011-10-06,46.6,46.74,44.34,44.65,338100,45.3140235534156,45.4501601048636,43.1163906514688,43.4178358725323,347695.012812704,0.0,1.0
2011-10-07,46.28,47.35,46.07,46.93,296800,45.002854292963,46.0433265076015,44.7986494657909,45.6349168532574,305222.951206183,0.0,1.0
2011-10-10,47.86,48.12,46.55,46.95,144200,46.5392525164479,46.7920775405656,45.2654033564699,45.6543649320357,148292.282897344,0.0,1.0
2011-10-11,48.12,48.52,47.18,47.61,307300,46.7920775405656,47.1810391161314,45.878017837986,46.2961515317192,316020.932970553,0.0,1.0
2011-10-12,48.46,48.75,47.81,48.32,227300,47.1226948797966,47.4046920220818,46.4906323195021,46.9865583283485,233750.595718212,0.0,1.0
2011-10-13,48.44,48.85,47.27,48.21,142900,47.1032468010183,47.5019324159732,45.9655341924883,46.8795938950679,146955.389916993,0.0,1.0
2011-10-14,49.0,49.0,47.53,48.87,204800,47.6477930068104,47.6477930068104,46.2183592166061,47.5213804947515,210612.063365992,0.0,1.0
2011-10-17,48.25,48.82,47.46,48.58,221200,46.9184900526245,47.4727602978058,46.1502909408821,47.2393833524663,227477.482502721,0.0,1.0
2011-10-18,48.58,48.8,47.4,48.43,212200,47.2393833524663,47.4533122190275,46.0919467045472,47.0935227616291,218222.069561833,0.0,1.0
2011-10-19,47.69,49.26,47.5,48.55,234400,46.3739438468324,47.9006180309282,46.1891870984386,47.2102112342989,241052.088149358,0.0,1.0
2011-10-20,48.86,49.37,47.6,47.76,480900,47.5116564553623,48.0075824642087,46.2864274923301,46.4420121225564,494547.564808132,0.0,1.0
2011-10-21,51.08,51.1,47.97,49.2,884500,49.6703931997525,49.6898412785308,46.6462169497284,47.8422737945933,909601.41624619,0.0,1.0
2011-10-24,53.81,53.88,51.46,51.55,395600,52.3250559529891,52.3931242287131,50.03990669654,50.1274230510423,406826.817712824,0.0,1.0
2011-10-25,52.345,53.96,52.12,53.65,351700,50.9004841824794,52.4709165438263,50.6816932962236,52.1694713227628,361680.970145602,0.0,1.0
2011-10-26,52.37,53.85,51.77,53.25,438200,50.9247942809522,52.3639521105457,50.3413519176035,51.780509747197,450635.772299695,0.0,1.0
2011-10-27,53.5,53.88,52.45,52.94,408900,52.0236107319256,52.3931242287131,51.0025865960654,51.4790645261335,420504.261281025,0.0,1.0
2011-10-28,53.02,53.97,52.84,53.5,215800,51.5568568412467,52.4806405832154,51.3818241322421,52.0236107319256,221924.234738188,0.0,1.0
2011-10-31,52.93,53.43,52.25,52.25,173600,51.4693404867444,51.9555424562016,50.8081058082825,50.8081058082825,178526.631837579,0.0,1.0
2011-11-01,52.84,53.27,50.55,51.37,330600,51.3818241322421,51.7999578259753,49.1550191121278,49.9523903420377,339982.168695297,0.0,1.0
2011-11-02,51.99,53.39,50.85,53.26,477200,50.5552807841647,51.916646298645,49.4467402938022,51.7902337865861,490742.561710211,0.0,1.0
2011-11-03,52.92,53.08,51.26,52.84,128500,51.4596164473552,51.6152010775815,49.8454259087571,51.3818241322421,132146.729211572,0.0,1.0
2011-11-04,52.6,53.0,52.04,52.56,129500,51.1484471869026,51.5374087624684,50.6039009811104,51.109551029346,133175.108427226,0.0,1.0
2011-11-07,52.08,52.83,50.93,52.71,180800,50.642797138667,51.3721000928529,49.5245326089154,51.2554116201832,185930.96219029,0.0,1.0
2011-11-08,52.02,52.7,50.66,52.53,192300,50.5844529023322,51.245687580794,49.2619835454084,51.0803789111786,197757.323170313,0.0,1.0
2011-11-09,49.73,52.0,49.66,51.12,324700,48.357647882218,50.5650048235539,48.2895796064939,49.7092893573091,333914.731322937,0.0,1.0
2011-11-10,49.53,51.38,49.23,50.56,246300,48.1631670944351,49.9621143814269,47.8714459127607,49.164743151517,253289.800815643,0.0,1.0
2011-11-11,50.85,51.4,49.78,49.78,242200,49.4467402938022,49.9815624602052,48.4062680791637,48.4062680791637,249073.446031461,0.0,1.0
2011-11-14,49.74,50.73,49.34,50.47,284000,48.3673719216071,49.3300518211325,47.9784103460413,49.0772267970147,292059.697245809,0.0,1.0
2011-11-15,49.9,50.19,49.25,49.59,336900,48.5229565518334,48.8049536941186,47.890893991539,48.2215113307699,346460.957753919,0.0,1.0
2011-11-16,48.71,49.545,48.5401,49.37,203500,47.3657958645252,48.1777531535188,47.2005844353036,48.0075824642087,209275.170385641,0.0,1.0
2011-11-17,48.44,48.882,47.78,48.51,248900,47.1032468010183,47.5330493420185,46.4614602013347,47.1713150767423,255963.586776344,0.0,1.0
2011-11-18,47.65,49.24,47.27,48.38,312200,46.3350476892758,47.8811699521499,45.9655341924883,47.0449025646834,321059.991127259,0.0,1.0
2011-11-21,46.44,47.2269,46.19,46.7,260000,45.1584389231893,45.9236235827211,44.9153379384606,45.411263947307,267378.596070106,0.0,1.0
2011-11-22,46.16,46.92,45.99,46.12,241000,44.8861658202932,45.6251928138682,44.7208571506777,44.8472696627366,247839.390972676,0.0,1.0
2011-11-23,45.01,46.11,45.0,45.95,259500,43.7679012905415,44.8375456233475,43.7581772511524,44.6819609931212,266864.40646228,0.0,1.0
2011-11-25,44.38,45.27,44.35,44.95,98000,43.1552868090254,44.0207263146593,43.126114690858,43.7095570542067,100781.163134117,0.0,1.0
2011-11-28,45.81,46.07,45.28,45.77,278900,44.5458244416731,44.7986494657909,44.0304503540484,44.5069282841166,286814.963245972,0.0,1.0
2011-11-29,46.96,47.84,45.43,45.63,436900,45.6640889714248,46.5198044376696,44.1763109448856,44.3707917326685,449298.879319344,0.0,1.0
2011-11-30,48.08,48.5,47.66,48.45,421000,46.753181383009,47.1615910373531,46.344771728665,47.1129708404074,432947.649790442,0.0,1.0
2011-12-01,47.85,48.57,47.76,48.1,181300,46.5295284770587,47.2296593130771,46.4420121225564,46.7726294617873,186445.151798117,0.0,1.0
2011-12-02,47.78,48.83,47.66,48.47,133700,46.4614602013347,47.4824843371949,46.344771728665,47.1324189191857,137494.301132974,0.0,1.0
2011-12-05,48.43,48.96,47.91,48.33,191500,47.0935227616291,47.6088968492538,46.5878727133936,46.9962823677377,196934.61979779,0.0,1.0
2011-12-06,47.69,48.17,47.42,48.17,206200,46.3739438468324,46.8406977375113,46.1113947833255,46.8406977375113,212051.794267908,0.0,1.0
2011-12-07,48.24,48.32,46.48,47.22,294500,46.9087660132354,46.9865583283485,45.1973350807458,45.9169139955426,302857.679010178,0.0,1.0
2011-12-08,47.43,48.33,47.08,47.71,298400,46.1211188227146,46.9962823677377,45.7807774440945,46.3933919256107,306868.35795123,0.0,1.0
2011-12-09,46.93,47.94,46.78,47.7,283000,45.6349168532574,46.617044831561,45.4890562624202,46.3836678862215,291031.318030154,0.0,1.0
2011-12-12,47.03,47.04,45.89,46.21,128700,45.7321572471488,45.741881286538,44.6236167567863,44.9347860172389,132352.405054703,0.0,1.0
2011-12-13,45.53,47.34,45.34,47.01,333500,44.2735513387771,46.0336024682123,44.0887945903833,45.7127091683705,342964.468420694,0.0,1.0
2011-12-14,44.16,45.31,44.03,45.21,306700,42.9413579424642,44.0596224722159,42.8149454304053,43.9623820783244,315403.90544116,0.0,1.0
2011-12-15,45.04,45.14,44.01,44.58,209100,43.797073408709,43.8943138026004,42.795497351627,43.3497675968083,215034.093993305,0.0,1.0
2011-12-16,45.44,45.898,45.09,45.39,257300,44.1860349842748,44.6313959882976,43.8456936056547,44.137414787329,264601.97218784,0.0,1.0
2011-12-19,44.52,46.17,44.31,45.78,221500,43.2914233604734,44.8958898596824,43.0872185333014,44.5166523235057,227785.996267418,0.0,1.0
2011-12-20,45.61,45.8,45.07,45.07,207000,44.3513436538902,44.536100402284,43.8262455268764,43.8262455268764,212874.497640431,0.0,1.0
2011-12-21,45.99,46.09,44.89,45.71,169000,44.7208571506777,44.8180975445692,43.6512128178718,44.4485840477817,173796.087445569,0.0,1.0
2011-12-22,45.4,46.35,45.25,46.07,227000,44.1471388267182,45.070922568687,44.001278235881,44.7986494657909,233442.081953516,0.0,1.0
2011-12-23,46.06,46.18,45.11,45.4,225800,44.7889254264018,44.9056138990715,43.865141684433,44.1471388267182,232208.026894731,0.0,1.0
2011-12-27,46.21,46.39,45.68,45.96,123200,44.9347860172389,45.1098187262435,44.4194119296142,44.6916850325103,126696.319368604,0.0,1.0
2011-12-28,45.36,46.29,44.98,46.29,171700,44.1082426691616,45.0125783323521,43.7387291723741,45.0125783323521,176572.711327836,0.0,1.0
2011-12-29,45.68,46.03,45.23,45.66,196100,44.4194119296142,44.7597533082343,43.9818301571027,44.399963850836,201665.1641898,0.0,1.0
2011-12-30,45.32,46.43,45.18,45.75,197200,44.069346511605,45.1487148838001,43.933209960157,44.4874802053383,202796.381327019,0.0,1.0
2012-01-03,44.03,46.1299,43.94,45.67,402400,42.8149454304053,44.8568964617319,42.727429075903,44.4096878902251,413819.796379273,0.0,1.0
2012-01-04,44.5,44.68,43.23,43.99,455200,43.2719752816951,43.4470079906998,42.0370222792737,42.7760492728488,468118.218965818,0.0,1.0
2012-01-05,45.38,45.52,43.48,44.14,271500,44.1276907479399,44.2638272993879,42.2801232640023,42.9219098636859,279204.95705013,0.0,1.0
2012-01-06,45.99,46.35,44.98,45.42,429300,44.7208571506777,45.070922568687,43.7387291723741,44.1665869054965,441483.197280372,0.0,1.0
2012-01-09,45.77,46.3192,45.25,46.31,293000,44.5069282841166,45.0409725273684,44.001278235881,45.0320264111304,301315.110186697,0.0,1.0
2012-01-10,46.69,47.049,46.06,46.93,248600,45.4015399079179,45.7506329219882,44.7889254264018,45.6349168532574,255655.073011648,0.0,1.0
2012-01-11,45.79,46.61,45.54,46.22,191500,44.5263763628948,45.3237475928047,44.2832753781662,44.9445100566281,196934.61979779,0.0,1.0
2012-01-12,45.46,46.23,44.8,45.88,452500,44.2054830630531,44.9542340960172,43.5636964633695,44.6138927173971,465341.59508355,0.0,1.0
2012-01-13,45.37,45.78,44.93,44.97,275200,44.1179667085508,44.5166523235057,43.6901089754284,43.729005132985,283009.960148051,0.0,1.0
2012-01-17,44.44,45.54,44.18,45.54,371800,43.2136310453603,44.2832753781662,42.9608060212425,44.2832753781662,382351.392380252,0.0,1.0
2012-01-18,45.5,45.62,44.23,44.52,175300,44.2443792206096,44.3610676932794,43.0094262181882,43.2914233604734,180274.876504191,0.0,1.0
2012-01-19,44.77,45.5,44.7,45.45,323000,43.5345243452021,44.2443792206096,43.466456069478,44.1957590236639,332166.486656324,0.0,1.0
2012-01-20,45.59,45.74,44.69,44.77,206700,44.331895575112,44.4777561659491,43.4567320300889,43.5345243452021,212565.983875734,0.0,1.0
2012-01-23,45.7,45.92,45.4,45.48,395300,44.4388600083925,44.6527888749537,44.1471388267182,44.2249311418313,406518.303948128,0.0,1.0
2012-01-24,45.69,46.045,44.85,45.45,313000,44.4291359690034,44.774339367318,43.6123166603152,44.1957590236639,321882.694499782,0.0,1.0
2012-01-25,47.51,47.8,45.28,45.48,555400,46.1989111378278,46.480908280113,44.0304503540484,44.2249311418313,571161.816374374,0.0,1.0
2012-01-26,47.93,48.13,47.58,47.75,303700,46.6073207921719,46.8018015799548,46.2669794135518,46.4322880831673,312318.767794197,0.0,1.0
2012-01-27,48.91,49.0,47.55,47.55,274100,47.5602766523081,47.6477930068104,46.2378072953844,46.2378072953844,281878.743010831,0.0,1.0
2012-01-30,49.0,49.13,47.96,48.45,393000,47.6477930068104,47.7742055188693,46.6364929103393,47.1129708404074,404153.031752122,0.0,1.0
2012-01-31,50.03,50.1,48.71,49.34,506100,48.6493690638923,48.7174373396163,47.3657958645252,47.9784103460413,520462.721042619,0.0,1.0
2012-02-01,50.895,51.0,49.85,50.09,361000,49.4904984710534,49.5926008846394,48.4743363548877,48.7077133002272,371244.896851186,0.0,1.0
2012-02-02,51.82,51.85,50.82,50.83,381200,50.3899721145493,50.4191442327167,49.4175681756348,49.4272922150239,392018.157007402,0.0,1.0
2012-02-03,54.27,54.46,51.92,52.46,528000,52.7723617648898,52.9571185132835,50.4872125084407,51.0123106354545,542984.225865447,0.0,1.0
2012-02-06,52.88,54.11,52.68,53.82,692900,51.4207202897986,52.6167771346635,51.2262395020157,52.3347799923783,712563.958526834,0.0,1.0
2012-02-07,52.95,53.51,52.23,53.02,276000,51.4887885655226,52.0333347713148,50.7886577295042,51.5568568412467,283832.663520575,0.0,1.0
2012-02-08,53.38,53.42,52.93,52.95,410800,51.9069222592559,51.9458184168125,51.4693404867444,51.4887885655226,422458.181790768,0.0,1.0
2012-02-09,53.39,53.94,53.03,53.34,182100,51.916646298645,52.451468465048,51.5665808806358,51.8680261016993,187267.85517064,0.0,1.0
2012-02-10,52.91,53.16,52.64,53.0,471700,51.4498924079661,51.6929933926947,51.1873433444592,51.5374087624684,485086.476024112,0.0,1.0
2012-02-13,53.18,53.5,52.835,53.32,270900,51.712441471473,52.0236107319256,51.3769621125475,51.848578022921,278587.929520738,0.0,1.0
2012-02-14,53.53,53.67,52.76,53.11,280800,52.0527828500931,52.1889194015411,51.3040318171289,51.644373195749,288768.883755715,0.0,1.0
2012-02-15,53.3,54.15,53.17,53.76,373700,51.8291299441427,52.65567329222,51.7027174320838,52.2764357560434,384305.312889996,0.0,1.0
2012-02-16,53.79,54.0,53.2,53.25,446300,52.3056078742108,52.5098127013829,51.7318895502513,51.780509747197,458965.643946495,0.0,1.0
2012-02-17,52.08,52.92,50.96,52.42,849200,50.642797138667,51.4596164473552,49.5537047270828,50.973414477898,873299.629933595,0.0,1.0
2012-02-21,51.93,53.2199,51.56,52.2,487400,50.4969365478299,51.7512403886357,50.1371470904315,50.7594856113368,501232.029709884,0.0,1.0
2012-02-22,50.82,51.68,50.33,51.57,390900,49.4175681756348,50.2538355631012,48.9410902455667,50.1468711298206,401993.435399248,0.0,1.0
2012-02-23,50.77,51.18,50.58,50.86,292500,49.368947978689,49.767633593644,49.1841912302953,49.4564643331913,300800.92057887,0.0,1.0
2012-02-24,50.27,50.93,50.12,50.75,293500,48.8827460092318,49.5245326089154,48.7368854183946,49.3494998999108,301829.299794524,0.0,1.0
2012-02-27,49.81,50.6,49.68,50.0,367400,48.4354401973311,49.2036393090736,48.3090276852722,48.6201969457249,377826.523831374,0.0,1.0
2012-02-28,50.26,50.41,49.41,50.0,297200,48.8730219698426,49.0188825606798,48.0464786217653,48.6201969457249,305634.302892445,0.0,1.0
2012-02-29,49.65,50.66,49.64,50.26,261500,48.2798555671048,49.2619835454084,48.2701315277157,48.8730219698426,268921.164893588,0.0,1.0
2012-03-01,48.8,49.96,48.71,49.51,374500,47.4533122190275,48.5813007881683,47.3657958645252,48.1437190156568,385128.016262519,0.0,1.0
2012-03-02,48.43,49.17,47.7,48.86,543600,47.0935227616291,47.8131016764258,46.3836678862215,47.5116564553623,559026.941629654,0.0,1.0
2012-03-05,48.8,49.01,48.007,48.11,237400,47.4533122190275,47.6575170461995,46.6821958954683,46.7823535011765,244137.22579632,0.0,1.0
2012-03-06,48.09,48.68,48.02,48.35,312800,46.7629054223982,47.3366237463577,46.6948371466742,47.015730446516,321677.018656651,0.0,1.0
2012-03-07,48.76,48.85,48.06,48.1,227100,47.4144160614709,47.5019324159732,46.7337333042308,46.7726294617873,233544.919875082,0.0,1.0
2012-03-08,49.43,49.54,48.26,49.16,259700,48.0659267005436,48.1728911338242,46.9282140920136,47.8033776370367,267070.08230541,0.0,1.0
2012-03-09,50.0,50.38,49.52,49.62,213200,48.6201969457249,48.9897104425124,48.1534430550459,48.2506834489374,219250.448777487,0.0,1.0
2012-03-12,49.9,50.42,49.62,50.16,251800,48.5229565518334,49.028606600069,48.2506834489374,48.7757815759512,258945.886501742,0.0,1.0
2012-03-13,50.12,50.12,49.42,50.05,328200,48.7368854183946,48.7368854183946,48.0562026611545,48.6688171426706,337514.058577727,0.0,1.0
2012-03-14,49.43,50.14,49.16,49.86,178200,48.0659267005436,48.7563334971729,47.8033776370367,48.4840603942768,183257.176229588,0.0,1.0
2012-03-15,50.16,50.22,49.05,49.61,288200,48.7757815759512,48.8341258122861,47.6964132037561,48.2409594095482,296378.889951557,0.0,1.0
2012-03-16,48.58,50.0,48.53,49.99,323100,47.2393833524663,48.6201969457249,47.1907631555206,48.6104729063357,332269.32457789,0.0,1.0
2012-03-19,48.39,48.76,48.05,48.47,268400,47.0546266040725,47.4144160614709,46.7240092648416,47.1324189191857,276016.981481602,0.0,1.0
2012-03-20,47.68,48.1,47.41,48.03,298000,46.3642198074432,46.7726294617873,46.1016707439363,46.7045611860633,306457.006264969,0.0,1.0
2012-03-21,47.34,48.48,47.31,47.94,303100,46.0336024682123,47.1421429585748,46.0044303500449,46.617044831561,311701.740264805,0.0,1.0
2012-03-22,47.85,47.92,46.87,47.08,221200,46.5295284770587,46.5975967527827,45.5765726169225,45.7807774440945,227477.482502721,0.0,1.0
2012-03-23,47.24,47.73,46.42,47.73,291100,45.9363620743209,46.412840004389,45.138990844411,46.412840004389,299361.189676954,0.0,1.0
2012-03-26,50.39,50.89,47.92,48.08,856900,48.9994344819015,49.4856364513588,46.5975967527827,46.753181383009,881218.149894133,0.0,1.0
2012-03-27,50.29,50.7499,49.99,50.43,248200,48.9021940880101,49.3494026595169,48.6104729063357,49.0383306394581,255243.721325386,0.0,1.0
2012-03-28,49.41,50.86,49.0,50.25,167800,48.0464786217653,49.4564643331913,47.6477930068104,48.8632979304535,172562.032386784,0.0,1.0
2012-03-29,49.32,49.57,48.95,49.21,168300,47.958962267263,48.2020632519916,47.5991728098647,47.8519978339824,173076.221994611,0.0,1.0
2012-03-30,50.35,51.0,49.97,50.25,484700,48.960538324345,49.5926008846394,48.5910248275574,48.8632979304535,498455.405827617,0.0,1.0
2012-04-02,51.0,51.19,50.32,50.46,377100,49.5926008846394,49.7773576330331,48.9313662061775,49.0675027576255,387801.80222322,0.0,1.0
2012-04-03,50.88,51.23,50.54,50.87,249500,49.4759124119696,49.8162537905897,49.1452950727387,49.4661883725805,256580.614305737,0.0,1.0
2012-04-04,49.71,50.34,49.12,50.29,211000,48.3381998034397,48.9508142849558,47.7644814794801,48.9021940880101,216988.014503048,0.0,1.0
2012-04-05,49.61,49.96,48.34,49.47,362000,48.2409594095482,48.5813007881683,47.0060064071268,48.1048228581002,372273.276066841,0.0,1.0
2012-04-09,48.93,48.99,48.56,48.75,197100,47.5797247310864,47.6380689674212,47.219935273688,47.4046920220818,202693.543405454,0.0,1.0
2012-04-10,47.67,49.02,47.26,48.92,460300,46.3544957680541,47.6672410855887,45.9558101530992,47.5700006916972,473362.952965654,0.0,1.0
2012-04-11,47.9,48.74,47.81,47.86,431300,46.5781486740044,47.3949679826926,46.4906323195021,46.5392525164479,443539.955711681,0.0,1.0
2012-04-12,49.15,49.57,48.17,48.58,290000,47.7936535976476,48.2020632519916,46.8406977375113,47.2393833524663,298229.972539734,0.0,1.0
2012-04-13,48.84,49.48,48.75,49.1,212400,47.4922083765841,48.1145468974893,47.4046920220818,47.7450334007018,218427.745404964,0.0,1.0
2012-04-16,48.71,49.0,48.19,49.0,239700,47.3657958645252,47.6477930068104,46.8601458162896,47.6477930068104,246502.497992325,0.0,1.0
2012-04-17,48.78,49.2,48.51,49.0,289300,47.4338641402492,47.8422737945933,47.1713150767423,47.6477930068104,297510.107088776,0.0,1.0
2012-04-18,48.4,49.06,47.8,48.54,389000,47.0643506434617,47.7061372431452,46.480908280113,47.2004871949097,400039.514889505,0.0,1.0
2012-04-19,47.69,48.6,47.32,48.25,437100,46.3739438468324,47.2588314312446,46.014154389434,46.9184900526245,449504.555162475,0.0,1.0
2012-04-20,46.8,48.17,46.75,48.15,523500,45.5085043411985,46.8406977375113,45.4598841442528,46.8212496587331,538356.519395003,0.0,1.0
2012-04-23,46.28,46.72,45.86,46.5,560500,45.002854292963,45.4307120260853,44.5944446386189,45.2167831595241,576406.55037421,0.0,1.0
2012-04-24,46.45,47.21,45.98,46.21,368500,45.1681629625784,45.9071899561534,44.7111331112886,44.9347860172389,378957.740968593,0.0,1.0
2012-04-25,47.21,47.98,46.76,47.04,305400,45.9071899561534,46.6559409891176,45.4696081836419,45.741881286538,314067.01246081,0.0,1.0
2012-04-26,48.14,48.45,47.21,47.28,382100,46.8115256193439,47.1129708404074,45.9071899561534,45.9752582318774,392943.698301491,0.0,1.0
2012-04-27,45.03,46.5,43.8801,45.25,1599800,43.7873493693198,45.2167831595241,42.669182079962,44.001278235881,1645201.06920368,0.0,1.0
2012-04-30,43.19,45.17,42.72,45.0,726800,41.9981261217171,43.9234859207679,41.5410962704273,43.7581772511524,747426.013937514,0.0,1.0
2012-05-01,42.79,44.55,42.74,43.51,675700,41.6091645461513,43.3205954786409,41.5605443492056,42.3092953821698,694875.836017582,0.0,1.0
2012-05-02,43.39,43.69,42.335,42.54,540400,42.1926069095,42.4843280911744,41.1667207539453,41.3660635614227,555736.12813956,0.0,1.0
2012-05-03,43.25,43.58,43.0,43.14,388600,42.056470358052,42.3773636578938,41.8133693733234,41.9495059247714,399628.163203244,0.0,1.0
2012-05-04,44.08,44.21,43.19,43.46,728900,42.8635656273511,42.9899781394099,41.9981261217171,42.2606751852241,749585.610290386,0.0,1.0
2012-05-07,44.24,45.02,44.0001,44.03,460900,43.0191502575774,43.7776253299307,42.7858705526318,42.8149454304053,473979.980495046,0.0,1.0
2012-05-08,44.34,44.42,43.13,43.92,582100,43.1163906514688,43.194182966582,41.9397818853823,42.7079809971247,598619.541432343,0.0,1.0
2012-05-09,44.57,44.77,43.79,44.1,757600,43.3400435574192,43.5345243452021,42.5815684850658,42.8830137061293,779100.093779663,0.0,1.0
2012-05-10,45.35,45.65,44.56,44.85,474000,44.0985186297725,44.3902398114468,43.33031951803,43.6123166603152,487451.748220117,0.0,1.0
2012-05-11,46.09,46.15,44.95,44.95,491800,44.8180975445692,44.8764417809041,43.7095570542067,43.7095570542067,505756.898258763,0.0,1.0
2012-05-14,45.93,46.42,45.3,45.73,568100,44.6625129143429,45.138990844411,44.0498984328267,44.46803212656,584222.232413182,0.0,1.0
2012-05-15,45.49,46.13,45.15,45.69,682100,44.2346551812205,44.8569937021258,43.9040378419896,44.4291359690034,701457.462997768,0.0,1.0
2012-05-16,45.38,46.04,45.28,45.59,318000,44.1276907479399,44.7694773476235,44.0304503540484,44.331895575112,327024.590578053,0.0,1.0
2012-05-17,43.94,45.25,43.89,45.25,645100,42.727429075903,44.001278235881,42.6788088789573,44.001278235881,663407.432018561,0.0,1.0
2012-05-18,43.3,44.58,43.18,43.82,478100,42.1050905549977,43.3497675968083,41.988402082328,42.6107406032333,491668.1030043,0.0,1.0
2012-05-21,43.71,43.87,42.27,43.48,667100,42.5037761699527,42.659360800179,41.1035144979158,42.2801232640023,686031.774762954,0.0,1.0
2012-05-22,44.58,44.85,43.88,43.94,351700,43.3497675968083,43.6123166603152,42.6690848395682,42.727429075903,361680.970145602,0.0,1.0
2012-05-23,45.7,45.84,44.13,44.13,474000,44.4388600083925,44.5749965598406,42.9121858242968,42.9121858242968,487451.748220118,0.0,1.0
2012-05-24,44.69,46.38,44.29,45.89,464000,43.4567320300889,45.1000946868544,43.0677704545231,44.6236167567863,477167.956063575,0.0,1.0
2012-05-25,44.56,44.84,44.14,44.84,371600,43.33031951803,43.6025926209261,42.9219098636859,43.6025926209261,382145.716537122,0.0,1.0
2012-05-29,44.98,45.0,44.18,44.96,252300,43.7387291723741,43.7581772511524,42.9608060212425,43.7192810935958,259460.076109569,0.0,1.0
2012-05-30,44.04,44.92,43.99,44.71,220300,42.8246694697945,43.6803849360392,42.7760492728488,43.4761801088672,226551.941208632,0.0,1.0
2012-05-31,43.79,44.1686,42.89,44.04,296500,42.5815684850658,42.9497206163389,41.7064049400428,42.8246694697945,304914.437441487,0.0,1.0
2012-06-01,41.72,43.15,41.63,42.88,541000,40.5686923315128,41.9592299641606,40.4811759770105,41.6966809006537,556353.155668953,0.0,1.0
2012-06-04,40.95,41.87,40.751,41.73,558600,39.8199412985487,40.71455292235,39.6264329147047,40.578416370902,574452.629864467,0.0,1.0
2012-06-05,42.05,42.14,40.49,40.65,432800,40.8895856313546,40.9771019858569,39.372635486648,39.5282201168743,445082.524535162,0.0,1.0
2012-06-06,42.25,42.46,42.12,42.45,242800,41.0840664191375,41.2882712463096,40.9576539070786,41.2785472069204,249690.473560853,0.0,1.0
2012-06-07,41.9,43.13,41.86,42.94,296600,40.7437250405174,41.9397818853823,40.7048288829609,41.7550251369885,305017.275363053,0.0,1.0
2012-06-08,42.17,42.36,41.25,41.72,284500,41.0062741040244,41.1910308524181,40.111662480223,40.5686923315128,292573.886853636,0.0,1.0
2012-06-11,41.71,42.8,41.71,42.67,292900,40.5589682921237,41.6188885855405,40.5589682921237,41.4924760734816,301212.272265132,0.0,1.0
2012-06-12,40.94,42.1,40.6,41.74,529700,39.8102172591595,40.9382058283003,39.4795999199286,40.5881404102911,544732.47053206,0.0,1.0
2012-06-13,38.4,41.14,38.11,41.14,1906500,37.3403112543167,40.0046980469424,37.0583141120315,40.0046980469424,1960604.97464484,0.0,1.0
2012-06-14,38.63,39.45,38.135,38.63,1025600,37.563964160267,38.3613353901769,37.0826242105044,37.563964160267,1054705.72357501,0.0,1.0
2012-06-15,39.63,39.74,38.19,38.53,413800,38.5363680991815,38.6433325324621,37.1361064271447,37.4667237663756,425543.319437732,0.0,1.0
2012-06-18,38.71,39.85,38.67,39.34,348600,37.6417564753802,38.7502969657427,37.6028603178236,38.2543709568963,358492.994577074,0.0,1.0
2012-06-19,39.0,39.28,38.36,38.7,870000,37.9237536176654,38.1960267205615,37.3014150967601,37.6320324359911,894689.917619203,0.0,1.0
2012-06-20,39.16,39.44,38.44,39.13,258400,38.0793382478917,38.3516113507878,37.3792074118733,38.0501661297243,265733.18932506,0.0,1.0
2012-06-21,38.4,39.39,38.198,39.16,313800,37.3403112543167,38.3029911538421,37.143885658656,38.0793382478917,322705.397872306,0.0,1.0
2012-06-22,38.04,38.68,37.84,38.47,334200,36.9902458363075,37.6125843572128,36.7957650485246,37.4083795300407,343684.333871652,0.0,1.0
2012-06-25,37.53,37.96,37.5,37.69,244600,36.4943198274611,36.9124535211943,36.4651477092937,36.6499044576874,251541.556149031,0.0,1.0
2012-06-26,37.3,37.91,37.2,37.55,307200,36.2706669215108,36.8638333242486,36.1734265276193,36.5137679062394,315918.095048987,0.0,1.0
2012-06-27,37.14,37.59,36.89,37.59,474400,36.1150822912844,36.552664063796,35.8719813065558,36.552664063796,487863.09990638,0.0,1.0
2012-06-28,37.01,37.44,36.46,36.96,629500,35.9886697792256,36.4068034729588,35.4538476128226,35.9400495822798,647364.716254353,0.0,1.0
2012-06-29,38.0,38.44,37.27,37.71,471100,36.9513496787509,37.3792074118733,36.2414948033433,36.6693525364657,484469.44849472,0.0,1.0
2012-07-02,37.77,38.38,37.58,38.38,315400,36.7276967728006,37.3208631755384,36.5429400244068,37.3208631755384,324350.804617352,0.0,1.0
2012-07-03,37.72,37.9,37.55,37.67,132900,36.6790765758548,36.8541092848595,36.5137679062394,36.6304563789091,136671.597760451,0.0,1.0
2012-07-05,38.85,38.96,37.51,37.59,226900,37.7778930268282,37.8848574601088,36.4748717486828,36.552664063796,233339.244031951,0.0,1.0
2012-07-06,38.49,38.82,37.835,38.44,250300,37.427827608819,37.7487209086608,36.79090302883,37.3792074118733,257403.31767826,0.0,1.0
2012-07-09,38.76,38.78,38.28,38.28,355900,37.6903766723259,37.7098247511042,37.223622781647,37.223622781647,366000.16285135,0.0,1.0
2012-07-10,39.13,39.29,38.75,38.77,421600,38.0501661297243,38.2057507599506,37.6806526329368,37.7001007117151,433564.677319834,0.0,1.0
2012-07-11,39.47,39.62,38.72,39.08,505200,38.3807834689552,38.5266440597924,37.6514805147693,38.0015459327786,519537.17974853,0.0,1.0
2012-07-12,39.88,39.94,39.0,39.09,360800,38.7794690839102,38.837813320245,37.9237536176654,38.0112699721677,371039.221008055,0.0,1.0
2012-07-13,40.21,40.39,39.6,39.82,278600,39.1003623837519,39.2753950927566,38.5071959810141,38.7211248475753,286506.449481276,0.0,1.0
2012-07-16,40.5,40.93,39.47,39.98,335100,39.3823595260371,39.8004932197704,38.3807834689552,38.8767094778016,344609.875165742,0.0,1.0
2012-07-17,40.82,41.04,40.37,40.6,318500,39.6935287864898,39.907457653051,39.2559470139783,39.4795999199286,327538.78018588,0.0,1.0
2012-07-18,41.84,42.05,40.52,40.75,275000,40.6853808041826,40.8895856313546,39.4018076048154,39.6254605107658,282804.28430492,0.0,1.0
2012-07-19,42.16,42.67,41.67,42.02,210200,40.9965500646352,41.4924760734816,40.5200721345671,40.8604135131872,216165.311130525,0.0,1.0
2012-07-20,40.98,41.22,39.9,40.71,379700,39.8491134167161,40.0824903620556,38.7989171626885,39.5865643532092,390475.588183921,0.0,1.0
2012-07-23,40.17,40.55,39.81,40.39,196300,39.0614662261954,39.4309797229829,38.7114008081861,39.2753950927566,201870.84003293,0.0,1.0
2012-07-24,38.65,40.27,38.59,40.13,333500,37.5834122390453,39.1587066200868,37.5250680027105,39.0225700686388,342964.468420695,0.0,1.0
2012-07-25,38.73,38.99,37.81,38.76,480000,37.6612045541585,37.9140295782763,36.7665929303572,37.6903766723259,493622.023514043,0.0,1.0
2012-07-26,39.84,40.02,38.51,39.44,406600,38.7405729263536,38.9156056353582,37.4472756875973,38.3516113507878,418138.98908502,0.0,1.0
2012-07-27,41.3,41.98,38.26,39.0,840800,40.1602826771687,40.8215173556306,37.2041747028687,37.9237536176654,864661.244522099,0.0,1.0
2012-07-30,39.85,41.45,39.6601,41.16,225500,38.7502969657427,40.3061432680059,38.5656374577429,40.0241461257207,231899.513130035,0.0,1.0
2012-07-31,39.58,40.095,39.441,39.7,238000,38.4877479022358,38.9885359307768,38.3525837547267,38.6044363749056,244754.253325713,0.0,1.0
2012-08-01,38.8,39.92,38.8,39.69,283700,37.7292728298825,38.8183652414667,37.7292728298825,38.5947123355164,291751.183481112,0.0,1.0
2012-08-02,38.76,39.3,38.29,38.67,173900,37.6903766723259,38.2154747993398,37.2333468210361,37.6028603178236,178835.145602275,0.0,1.0
2012-08-03,39.54,40.11,38.6484,39.21,233400,38.4488517446792,39.0031219898605,37.5818563927431,38.1279584448374,240023.708933704,0.0,1.0
2012-08-06,40.03,40.47,39.5,39.67,187500,38.9253296747473,39.3531874078697,38.4099555871227,38.5752642567381,192821.102935173,0.0,1.0
2012-08-07,40.82,41.56,40.22,40.22,408000,39.6935287864898,40.4131077012865,39.1100864231411,39.1100864231411,419578.719986936,0.0,1.0
2012-08-08,40.16,40.73,39.81,40.5,360800,39.0517421868062,39.6060124319875,38.7114008081861,39.3823595260371,371039.221008056,0.0,1.0
2012-08-09,40.23,40.56,40.02,40.29,198000,39.1198104625302,39.440703762372,38.9156056353582,39.1781546988651,203619.084699543,0.0,1.0
2012-08-10,39.73,40.27,39.25,40.27,342600,38.633608493073,39.1587066200868,38.166854602394,39.1587066200868,352322.719283148,0.0,1.0
2012-08-13,39.95,40.14,39.35,39.77,309000,38.8475373596342,39.0322941080279,38.2640949962855,38.6725046506296,317769.177637165,0.0,1.0
2012-08-14,39.37,40.13,39.26,40.05,281400,38.2835430750638,39.0225700686388,38.1765786417832,38.9447777535256,289385.911285107,0.0,1.0
2012-08-15,39.77,40.03,39.2301,39.46,231800,38.6725046506296,38.9253296747473,38.1475037640096,38.3710594295661,238378.302188656,0.0,1.0
2012-08-16,40.0,40.06,39.51,39.83,209800,38.8961575565799,38.9545017929148,38.4196796265118,38.7308488869644,215753.959444263,0.0,1.0
2012-08-17,39.3,40.2,39.07,39.87,247600,38.2154747993398,39.0906383443628,37.9918218933894,38.769745044521,254626.693795993,0.0,1.0
2012-08-20,38.85,39.2186,38.462,39.16,237900,37.7778930268282,38.1363211187121,37.4006002985294,38.0793382478917,244651.415404148,0.0,1.0
2012-08-21,39.56,39.63,38.68,38.83,297800,38.4682998234575,38.5363680991815,37.6125843572128,37.7584449480499,306251.330421838,0.0,1.0
2012-08-22,40.51,40.78,39.42,39.63,291700,39.3920835654263,39.6546326289332,38.3321632720095,38.5363680991815,299978.217206346,0.0,1.0
2012-08-23,40.14,40.64,40.01,40.45,277400,39.0322941080279,39.5184960774852,38.905881595969,39.3337393290914,285272.394422491,0.0,1.0
2012-08-24,40.12,40.27,39.75,39.96,172400,39.0128460292496,39.1587066200868,38.6530565718513,38.8572613990233,177292.576778794,0.0,1.0
2012-08-27,40.2,40.48,39.97,40.24,267300,39.0906383443628,39.3629114472589,38.8669854384125,39.1295345019194,274885.764344383,0.0,1.0
2012-08-28,40.3,40.43,39.54,40.15,209800,39.1878787382542,39.3142912503131,38.4488517446792,39.0420181474171,215753.959444263,0.0,1.0
2012-08-29,41.05,41.29,40.08,40.3,271500,39.9171816924401,40.1505586377796,38.9739498716931,39.1878787382542,279204.957050131,0.0,1.0
2012-08-30,40.9,41.04,40.1966,40.8,202100,39.771321101603,39.907457653051,39.0873321709705,39.6740807077115,207835.439483725,0.0,1.0
2012-08-31,41.05,41.36,40.58,41.2,222700,39.9171816924401,40.2186269135036,39.4601518411503,40.0630422832773,229020.051326203,0.0,1.0
2012-09-04,41.16,41.49,40.29,40.98,224400,40.0241461257207,40.3450394255625,39.1781546988651,39.8491134167161,230768.295992815,0.0,1.0
2012-09-05,40.74,41.35,40.64,40.89,181600,39.6157364713766,40.2089028741145,39.5184960774852,39.7615970622138,186753.665562813,0.0,1.0
2012-09-06,41.5,41.58,40.99,40.99,183400,40.3547634649516,40.4325557800648,39.8588374561053,39.8588374561053,188604.748150991,0.0,1.0
2012-09-07,42.52,42.6,41.42,41.82,292500,41.3466154826444,41.4244077977576,40.2769711498385,40.6659327254043,300800.92057887,0.0,1.0
2012-09-10,43.31,43.42,42.36,42.37,293500,42.1148145943869,42.2217790276675,41.1910308524181,41.2007548918073,301829.299794524,0.0,1.0
2012-09-11,43.94,43.95,43.2,43.43,317100,42.727429075903,42.7371531152922,42.0078501611063,42.2315030670566,326099.049283965,0.0,1.0
2012-09-12,43.93,44.3499,43.6,43.92,226300,42.7177050365139,43.1260174504641,42.3968117366721,42.7079809971247,232722.216502558,0.0,1.0
2012-09-13,44.27,44.77,43.32,44.01,244300,43.0483223757448,43.5345243452021,42.124538633776,42.795497351627,251233.042384335,0.0,1.0
2012-09-14,43.78,45.0,43.47,44.49,214100,42.5718444456767,43.7581772511524,42.2703992246132,43.262251242306,220175.990071576,0.0,1.0
2012-09-17,42.98,43.74,42.915,43.74,154000,41.7939212945451,42.5329482881201,41.7307150385157,42.5329482881201,158370.399210755,0.0,1.0
2012-09-18,43.41,43.42,41.96,42.8,129300,42.2120549882783,42.2217790276675,40.8020692768523,41.6188885855405,132969.432584095,0.0,1.0
2012-09-19,44.29,44.37,42.6584,43.5,229800,43.0677704545231,43.1455627696363,41.4811961877902,42.2995713427806,236321.543757348,0.0,1.0
2012-09-20,44.27,44.55,43.65,44.01,173700,43.0483223757448,43.3205954786409,42.4454319336178,42.795497351627,178629.469759144,0.0,1.0
2012-09-21,44.44,44.97,44.15,44.58,274200,43.2136310453603,43.729005132985,42.9316339030751,43.3497675968083,281981.580932397,0.0,1.0
2012-09-24,44.73,45.23,43.9339,44.29,180600,43.4956281876455,43.9818301571027,42.7214974118756,43.0677704545231,185725.286347159,0.0,1.0
2012-09-25,44.07,45.14,44.0,44.83,240900,42.8538415879619,43.8943138026004,42.7857733122379,43.5928685815369,247736.55305111,0.0,1.0
2012-09-26,44.27,44.53,43.74,44.06,135800,43.0483223757448,43.3011473998626,42.5329482881201,42.8441175485728,139653.897485848,0.0,1.0
2012-09-27,45.22,45.36,44.01,44.38,235100,43.9721061177136,44.1082426691616,42.795497351627,43.1552868090254,241771.953600315,0.0,1.0
2012-09-28,45.35,45.58,44.28,44.81,256700,44.0985186297725,44.3221715357228,43.058046415134,43.5734205027586,263984.944658447,0.0,1.0
2012-10-01,45.29,45.59,44.93,45.38,322100,44.0401743934376,44.331895575112,43.6901089754284,44.1276907479399,331240.945362236,0.0,1.0
2012-10-02,45.15,45.63,44.79,45.5,281100,43.9040378419896,44.3707917326685,43.5539724239803,44.2443792206096,289077.397520411,0.0,1.0
2012-10-03,43.08,45.27,42.62,45.08,564600,41.8911616884366,44.0207263146593,41.4438558765359,43.8359695662655,580622.905158392,0.0,1.0
2012-10-04,42.34,43.464,42.1,43.11,406800,41.1715827736398,42.2645648009797,40.9382058283003,41.920333806604,418344.664928152,0.0,1.0
2012-10-05,41.29,42.5652,41.09,42.26,493600,40.1505586377796,41.3905681406834,39.9560778499967,41.0937904585267,507607.980846941,0.0,1.0
2012-10-08,40.54,41.25,39.89,41.25,757700,39.4212556835937,40.111662480223,38.7891931232993,40.111662480223,779202.93170123,0.0,1.0
2012-10-09,40.26,40.84,39.8,40.75,330100,39.1489825806977,39.7129768652681,38.701676768797,39.6254605107658,339467.97908747,0.0,1.0
2012-10-10,40.62,41.17,40.1901,40.37,298500,39.4990479987069,40.0338701651099,39.0810115453676,39.2559470139783,306971.195872795,0.0,1.0
2012-10-11,40.48,40.88,40.43,40.75,224100,39.3629114472589,39.7518730228247,39.3142912503131,39.6254605107658,230459.782228119,0.0,1.0
2012-10-12,39.99,40.53,39.64,40.29,157200,38.8864335171908,39.4115316442046,38.5460921385707,39.1781546988651,161661.212700849,0.0,1.0
2012-10-15,40.11,40.4,39.6,40.22,279900,39.0031219898605,39.2851191321457,38.5071959810141,39.1100864231411,287843.342461626,0.0,1.0
2012-10-16,40.09,40.5463,39.92,40.22,242000,38.9836739110822,39.4273818284089,38.8183652414667,39.1100864231411,248867.77018833,0.0,1.0
2012-10-17,39.87,40.22,39.63,40.22,228200,38.769745044521,39.1100864231411,38.5363680991815,39.1100864231411,234676.137012301,0.0,1.0
2012-10-18,39.54,40.05,39.37,39.74,241500,38.4488517446792,38.9447777535256,38.2835430750638,38.6433325324621,248353.580580503,0.0,1.0
2012-10-19,37.92,39.09,37.0,39.07,837800,36.8735573636378,38.0112699721677,35.9789457398364,37.9918218933894,861576.106875134,0.0,1.0
2012-10-22,37.49,38.5199,37.15,38.37,286200,36.4554236699045,37.4569024865926,36.1248063306736,37.3111391361493,294322.131520248,0.0,1.0
2012-10-23,38.1,38.28,36.8,37.29,1217400,37.0485900726424,37.223622781647,35.7844649520535,36.2609428821216,1251948.85713749,0.0,1.0
2012-10-24,37.77,38.61,37.28,38.17,685600,36.7276967728006,37.5445160814888,36.2512188427325,37.1166583483664,705056.790252557,0.0,1.0
2012-10-25,38.28,39.032,38.05,38.17,477600,37.223622781647,37.9548705437107,36.9999698756966,37.1166583483664,491153.913396472,0.0,1.0
2012-10-26,32.27,36.48,31.03,35.53,5316700,31.3794751087708,35.4732956916009,30.1736942245169,34.5495119496321,5467583.77586899,0.0,1.0
2012-10-31,33.12,33.12,31.79,32.36,862600,32.2060184568482,32.2060184568482,30.9127212180919,31.4669914632731,887079.91142336,0.0,1.0
2012-11-01,33.5255,33.66,32.95,33.13,923200,32.600328254078,32.731116583862,32.0407097872327,32.2157424962373,949399.691892009,0.0,1.0
2012-11-02,33.56,33.99,33.45,33.76,421600,32.6338761899705,33.0520098837038,32.5269117566899,32.8283569777534,433564.677319835,0.0,1.0
2012-11-05,32.94,33.8598,32.8,33.65,241400,32.0309857478435,32.9254028908571,31.8948491963955,32.7213925444728,248250.742658938,0.0,1.0
2012-11-06,33.6,33.72,32.775,32.95,382900,32.6727723475271,32.7894608201969,31.8705390979227,32.0407097872327,393766.401674015,0.0,1.0
2012-11-07,34.32,34.74,33.0,33.41,604000,33.3729031835456,33.7813128378896,32.0893299841784,32.4880155991334,621141.04625517,0.0,1.0
2012-11-08,33.23,34.76,33.0,34.35,234400,32.3129828901288,33.8007609166679,32.0893299841784,33.402075301713,241052.088149357,0.0,1.0
2012-11-09,33.49,34.0799,33.1001,33.18,436600,32.5658079142465,33.1394289978122,32.1866676184638,32.264362693183,448990.365554649,0.0,1.0
2012-11-12,33.95,34.26,33.66,33.82,198100,33.0131137261472,33.3145589472107,32.731116583862,32.8867012140883,203721.922621108,0.0,1.0
2012-11-13,33.29,34.26,33.14,33.85,361800,32.3713271264636,33.3145589472107,32.2254665356265,32.9158733322557,372067.60022371,0.0,1.0
2012-11-14,32.85,33.6,32.73,33.46,292300,31.9434693933412,32.6727723475271,31.8267809206715,32.5366357960791,300595.244735739,0.0,1.0
2012-11-15,33.79,33.91,32.82,32.96,333300,32.8575290959209,32.9742175685906,31.9142972751738,32.0504338266218,342758.792577563,0.0,1.0
2012-11-16,33.51,34.01,32.85,33.66,319600,32.5852559930248,33.0714579624821,31.9434693933412,32.731116583862,328669.9973231,0.0,1.0
2012-11-19,33.25,33.86,32.95,33.86,323700,32.332430968907,32.9255973716449,32.0407097872327,32.9255973716449,332886.352107283,0.0,1.0
2012-11-20,32.83,33.4876,32.41,33.28,323400,31.924021314563,32.5634741447931,31.5156116602189,32.3616030870745,332577.838342586,0.0,1.0
2012-11-21,33.35,33.45,32.8,32.98,142900,32.4296713627985,32.5269117566899,31.8948491963955,32.0698819054001,146955.389916993,0.0,1.0
2012-11-23,33.58,33.73,33.31,33.53,83200,32.6533242687488,32.799184859586,32.3907752052419,32.6047040718031,85561.1507424342,0.0,1.0
2012-11-26,33.43,33.61,33.07,33.6,180700,32.5074636779117,32.6824963869163,32.1573982599024,32.6727723475271,185828.124268724,0.0,1.0
2012-11-27,33.92,34.25,33.2324,33.46,257800,32.9839416079798,33.3048349078215,32.3153166595821,32.5366357960791,265116.161795667,0.0,1.0
2012-11-28,34.2,34.44,33.6028,33.88,363800,33.2562147108758,33.4895916562153,32.6754950785561,32.9450454504232,374124.358655018,0.0,1.0
2012-11-29,34.98,35.1599,34.14,34.23,271900,34.0146897832291,34.1896252518398,33.1978704745409,33.2853868290432,279616.308736392,0.0,1.0
2012-11-30,34.29,35.1285,34.2,35.0,244100,33.3437310653781,34.1590917681579,33.2562147108758,34.0341378620074,251027.366541204,0.0,1.0
2012-12-03,34.3703,34.71,33.91,34.44,152600,33.421815101673,33.7521407197222,32.9742175685906,33.4895916562153,156930.668308839,0.0,1.0
2012-12-04,32.365,34.35,32.3,34.02,447500,31.4718534829677,33.402075301713,31.4086472269383,33.0811820018712,460199.69900528,0.0,1.0
2012-12-05,32.2,32.55,31.88,32.45,269700,31.3114068330468,31.6517482116669,31.0002375725942,31.5545078177754,277353.874461953,0.0,1.0
2012-12-06,32.25,32.47,32.0301,32.16,189800,31.3600270299925,31.5739558965537,31.1461954038252,31.2725106754902,195186.375131178,0.0,1.0
2012-12-07,32.35,32.5975,32.2,32.43,106400,31.457267423884,31.6979373987653,31.3114068330468,31.5350597389972,109419.548545613,0.0,1.0
2012-12-10,32.29,32.91,32.1,32.6,287700,31.3989231875491,32.0018136296761,31.2141664391554,31.7003684086126,295864.70034373,0.0,1.0
2012-12-11,32.51,32.86,32.21,32.44,192600,31.6128520541103,31.9531934327304,31.321130872436,31.5447837783863,198065.83693501,0.0,1.0
2012-12-12,32.429,32.89,32.28,32.65,186800,31.5340873350582,31.9823655508978,31.38919914816,31.7489886055583,192101.237484215,0.0,1.0
2012-12-13,32.71,32.8963,32.32,32.32,146000,31.8073328418932,31.988491695713,31.4280953057166,31.4280953057166,150143.365485521,0.0,1.0
2012-12-14,33.01,33.22,32.4,32.43,185900,32.0990540235676,32.3032588507396,31.5058876208297,31.5350597389972,191175.696190126,0.0,1.0
2012-12-17,33.04,33.86,32.83,33.26,345600,32.128226141735,32.9255973716449,31.924021314563,32.3421550082962,355407.856930111,0.0,1.0
2012-12-18,35.19,37.17,33.14,33.14,785900,34.2188946104012,36.1442544094519,32.2254665356265,32.2254665356265,808203.225582679,0.0,1.0
2012-12-19,34.6504,34.8,33.25,33.73,430600,33.6941854449629,33.8396570742245,32.332430968907,32.799184859586,442820.090260723,0.0,1.0
2012-12-20,34.61,34.8199,34.1,34.56,216400,33.6549003258308,33.8590079126089,33.1589743169844,33.606280128885,222541.262267581,0.0,1.0
2012-12-21,34.18,34.53,33.71,34.32,513300,33.2367666320975,33.5771080107176,32.7797367808077,33.3729031835456,527867.05139533,0.0,1.0
2012-12-24,34.23,34.25,33.59,33.85,57800,33.2853868290432,33.3048349078215,32.663048308138,32.9158733322557,59440.3186648161,0.0,1.0
2012-12-26,33.9,34.27,33.7601,34.25,137600,32.9644935292015,33.3242829865998,32.8284542181473,33.3048349078215,141504.980074025,0.0,1.0
2012-12-27,34.1,34.23,33.8,34.03,124700,33.1589743169844,33.2853868290432,32.86725313531,33.0909060412604,128238.888192086,0.0,1.0
2012-12-28,33.13,34.02,33.12,33.87,277300,32.2157424962373,33.0811820018712,32.2060184568482,32.935321411034,285169.556500925,0.0,1.0
2012-12-31,32.9,33.339,32.79,33.2,410500,31.992089590287,32.4189749194704,31.8851251570064,32.2838107719613,422149.668026072,0.0,1.0
2013-01-02,33.53,34.4599,33.28,33.35,487400,32.6047040718031,33.5089424945997,32.3616030870745,32.4296713627985,501232.029709884,0.0,1.0
2013-01-03,34.67,35.4,33.36,33.62,524600,33.7132445621656,34.4230994375732,32.4393954021876,32.6922204263054,539487.736532223,0.0,1.0
2013-01-04,35.15,35.66,34.52,34.98,311600,34.1799984528446,34.675924461691,33.5673839713285,34.0146897832291,320442.963597866,0.0,1.0
2013-01-07,35.27,35.3779,34.66,35.31,125900,34.2966869255143,34.4016093105232,33.7035205227765,34.3355830830709,129472.943250871,0.0,1.0
2013-01-08,34.08,35.48,33.98,35.13,274200,33.1395262382061,34.5008917526864,33.0422858443146,34.1605503740663,281981.580932397,0.0,1.0
2013-01-09,32.96,33.55,32.58,33.0,488400,32.0504338266218,32.6241521505814,31.6809203298343,32.0893299841784,502260.408925539,0.0,1.0
2013-01-10,33.95,36.42,33.25,33.5,1441400,33.0131137261472,35.414951455266,32.332430968907,32.5755319536357,1482305.80144404,0.0,1.0
2013-01-11,34.09,34.09,33.54,33.92,382100,33.1492502775952,33.1492502775952,32.6144281111922,32.9839416079798,392943.698301491,0.0,1.0
2013-01-14,34.2,34.55,33.62,34.1,351700,33.2562147108758,33.5965560894959,32.6922204263054,33.1589743169844,361680.970145602,0.0,1.0
2013-01-15,34.14,34.39,33.86,34.02,481200,33.1978704745409,33.4409714592696,32.9255973716449,33.0811820018712,494856.078572829,0.0,1.0
2013-01-16,33.25,33.97,33.1,33.97,302100,32.332430968907,33.0325618049255,32.1865703780699,33.0325618049255,310673.361049151,0.0,1.0
2013-01-17,33.74,33.97,33.3,33.44,376900,32.8089088989751,33.0325618049255,32.3810511658528,32.5171877173008,387596.12638009,0.0,1.0
2013-01-18,33.15,33.74,32.94,33.74,557500,32.2351905750156,32.8089088989751,32.0309857478435,32.8089088989751,573321.412727248,0.0,1.0
2013-01-22,33.7,33.94,33.06,33.09,252400,32.7700127414186,33.003389686758,32.1476742205133,32.1768463386807,259562.914031134,0.0,1.0
2013-01-23,33.0,33.89,32.91,33.78,235200,32.0893299841784,32.9547694898123,32.0018136296761,32.8478050565317,241874.791521881,0.0,1.0
2013-01-24,33.35,33.35,32.94,32.98,260200,32.4296713627985,32.4296713627985,32.0309857478435,32.0698819054001,267584.271913237,0.0,1.0
2013-01-25,32.84,33.56,32.6801,33.56,398700,31.9337453539521,32.6338761899705,31.7782579641197,32.6338761899705,410014.793281352,0.0,1.0
2013-01-28,32.73,33.04,32.39,32.84,271200,31.8267809206715,32.128226141735,31.4961635814406,31.9337453539521,278896.443285434,0.0,1.0
2013-01-29,32.08,32.77,31.93,32.77,329300,31.1947183603771,31.8656770782281,31.0488577695399,31.8656770782281,338645.275714946,0.0,1.0
2013-01-30,31.48,32.055,31.27,32.05,335000,30.6112759970284,31.1704082619042,30.4070711698563,31.1655462422096,344507.037244176,0.0,1.0
2013-01-31,31.97,32.02,31.3,31.5,485200,31.0877539270965,31.1363741240422,30.4362432880238,30.6307240758067,498969.595435445,0.0,1.0
2013-02-01,32.09,32.31,31.87,32.18,374000,31.2044423997662,31.4183712663274,30.990513533205,31.2919587542685,384613.826654692,0.0,1.0
2013-02-04,32.04,32.31,31.91,32.03,365500,31.1558222028205,31.4183712663274,31.0294096907616,31.1460981634314,375872.603321631,0.0,1.0
2013-02-05,32.01,32.17,31.91,32.04,236700,31.1266500846531,31.2822347148794,31.0294096907616,31.1558222028205,243417.360345362,0.0,1.0
2013-02-06,32.98,33.0,31.94,31.98,225900,32.0698819054001,32.0893299841784,31.0585818089291,31.0974779664856,232310.864816297,0.0,1.0
2013-02-07,33.47,33.53,32.86,32.86,382400,32.5463598354682,32.6047040718031,31.9531934327304,31.9531934327304,393252.212066188,0.0,1.0
2013-02-08,33.42,33.71,33.22,33.41,197300,32.4977396385225,32.7797367808077,32.3032588507396,32.4880155991334,202899.219248585,0.0,1.0
2013-02-11,33.78,33.93,33.06,33.48,333800,32.8478050565317,32.9936656473689,32.1476742205133,32.5560838748574,343272.982185391,0.0,1.0
2013-02-12,34.5,34.57,33.68,33.75,347400,33.5479358925502,33.6160041682742,32.7505646626403,32.8186329383643,357258.939518288,0.0,1.0
2013-02-13,33.43,34.36,33.05,34.34,525300,32.5074636779117,33.4117993411021,32.1379501811241,33.3923512623238,540207.60198318,0.0,1.0
2013-02-14,33.58,33.65,33.15,33.43,141800,32.6533242687488,32.7213925444728,32.2351905750156,32.5074636779117,145824.172779774,0.0,1.0
2013-02-15,33.16,34.0399,33.12,33.87,579400,32.2449146144047,33.1005328402556,32.2060184568482,32.935321411034,595842.917550076,0.0,1.0
2013-02-19,33.1,34.5799,32.95,33.17,523400,32.1865703780699,33.6256309672694,32.0407097872327,32.2546386537939,538253.681473437,0.0,1.0
2013-02-20,30.58,31.85,29.0,31.78,2052200,29.7361124520053,30.9710654544267,28.1997142285204,30.9029971787027,2110439.82636567,0.0,1.0
2013-02-21,30.54,30.94,30.15,30.28,582200,29.6972162944488,30.0861778700146,29.3179787582721,29.444391270331,598722.379353907,0.0,1.0
2013-02-22,31.11,31.23,30.42,30.74,301200,30.25148653963,30.3681750122998,29.580527821779,29.8916970822317,309747.819755062,0.0,1.0
2013-02-25,30.57,31.22,30.52,31.14,314900,29.7263884126162,30.3584509729106,29.6777682156705,30.2806586577975,323836.615009525,0.0,1.0
2013-02-26,30.52,30.71,30.26,30.51,490700,29.6777682156705,29.8625249640642,29.4249431915527,29.6680441762813,504625.681121543,0.0,1.0
2013-02-27,31.3,31.59,30.55,30.55,448600,30.4362432880238,30.718240430309,29.7069403338379,29.7069403338379,461330.916142499,0.0,1.0
2013-02-28,30.79,31.36,30.6,31.33,484800,29.9403172791774,30.4945875243586,29.7555605307836,30.4654154061912,498558.243749183,0.0,1.0
2013-03-01,30.54,30.93,30.0,30.61,323100,29.6972162944488,30.0764538306254,29.1721181674349,29.7652845701728,332269.32457789,0.0,1.0
2013-03-04,29.49,30.36,29.1815,30.31,527000,28.6761921585885,29.5221835854441,28.3762055434334,29.4735633884984,541955.846649793,0.0,1.0
2013-03-05,29.79,29.99,29.5222,29.66,397900,28.9679133402629,29.1623941280458,28.7075035654216,28.841500828204,409192.089908828,0.0,1.0
2013-03-06,29.4,29.94,29.17,29.8,499200,28.5886758040862,29.1137739311001,28.3650228981359,28.977637379652,513366.904454605,0.0,1.0
2013-03-07,30.16,30.265,28.942,29.37,700500,29.3277027976612,29.4298052112473,28.1433148000634,28.5595036859188,720379.640565807,0.0,1.0
2013-03-08,31.09,31.1,30.31,30.31,558100,30.2320384608517,30.2417625002409,29.4735633884984,29.4735633884984,573938.440256641,0.0,1.0
2013-03-11,31.43,31.46,30.82,31.0,286200,30.5626558000827,30.5918279182501,29.9694893973448,30.1445221063494,294322.131520248,0.0,1.0
2013-03-12,31.51,31.84,31.46,31.48,367500,30.6404481151958,30.9613414150376,30.5918279182501,30.6112759970284,377929.361752939,0.0,1.0
2013-03-13,31.91,32.31,31.53,31.53,316300,31.0294096907616,31.4183712663274,30.6598961939741,30.6598961939741,325276.345911441,0.0,1.0
2013-03-14,32.15,32.2,31.535,32.01,388900,31.2627866361011,31.3114068330468,30.6647582136687,31.1266500846531,399936.67696794,0.0,1.0
2013-03-15,31.67,32.24,31.48,32.18,386800,30.7960327454221,31.3503029906034,30.6112759970284,31.2919587542685,397777.080615067,0.0,1.0
2013-03-18,31.58,31.72,30.95,31.39,161300,30.7085163909198,30.8446529423679,30.0959019094037,30.5237596425261,165877.567485032,0.0,1.0
2013-03-19,31.41,31.64,31.06,31.58,191100,30.5432077213044,30.7668606272547,30.2028663426843,30.7085163909198,196523.268111528,0.0,1.0
2013-03-20,31.99,32.24,31.52,31.68,241500,31.1072020058748,31.3503029906034,30.650172154585,30.8057567848113,248353.580580503,0.0,1.0
2013-03-21,32.33,32.53,31.8,31.8,209200,31.4378193451057,31.6323001328886,30.922445257481,30.922445257481,215136.93191487,0.0,1.0
2013-03-22,32.69,32.84,32.19,32.43,206300,31.7878847631149,31.9337453539521,31.3016827936577,31.5350597389972,212154.632189473,0.0,1.0
2013-03-25,32.68,33.0,32.615,32.71,282400,31.7781607237258,32.0893299841784,31.7149544676963,31.8073328418932,290414.290500762,0.0,1.0
2013-03-26,33.02,33.02,32.35,32.75,231400,32.1087780629567,32.1087780629567,31.457267423884,31.8462289994498,237966.950502395,0.0,1.0
2013-03-27,33.03,33.34,32.7425,32.79,212200,32.1185021023459,32.4199473234094,31.8389359699079,31.8851251570064,218222.069561833,0.0,1.0
2013-03-28,33.28,33.48,32.89,33.03,258200,32.3616030870745,32.5560838748574,31.9823655508978,32.1185021023459,265527.513481929,0.0,1.0
2013-04-01,32.73,33.49,32.5,33.16,281700,31.8267809206715,32.5658079142465,31.6031280147212,32.2449146144047,289694.425049804,0.0,1.0
2013-04-02,32.09,32.861,31.94,32.73,174800,31.2044423997662,31.9541658366693,31.0585818089291,31.8267809206715,179760.686896364,0.0,1.0
2013-04-03,31.57,32.44,31.3,32.24,245800,30.6987923515307,31.5447837783863,30.4362432880238,31.3503029906034,252775.611207816,0.0,1.0
2013-04-04,32.63,32.67,31.62,31.65,267100,31.7295405267801,31.7684366843366,30.7474125484764,30.7765846666438,274680.088501251,0.0,1.0
2013-04-05,32.73,32.75,32.045,32.23,196900,31.8267809206715,31.8462289994498,31.1606842225151,31.3405789512143,202487.867562323,0.0,1.0
2013-04-08,33.01,33.16,32.66,32.72,297900,32.0990540235676,32.2449146144047,31.7587126449475,31.8170568812824,306354.168343403,0.0,1.0
2013-04-09,33.6,33.7,32.97,33.02,392600,32.6727723475271,32.7700127414186,32.060157866011,32.1087780629567,403741.680065861,0.0,1.0
2013-04-10,34.01,34.555,33.71,33.71,352700,33.0714579624821,33.6014181091905,32.7797367808077,32.7797367808077,362709.349361256,0.0,1.0
2013-04-11,33.25,34.15,33.07,33.88,260800,32.332430968907,33.2075945139301,32.1573982599024,32.9450454504232,268201.29944263,0.0,1.0
2013-04-12,33.35,33.46,32.75,33.01,143000,32.4296713627985,32.5366357960791,31.8462289994498,32.0990540235676,147058.227838559,0.0,1.0
2013-04-15,32.27,33.455,32.08,33.19,184400,31.3794751087708,32.5317737763845,31.1947183603771,32.2740867325722,189633.127366645,0.0,1.0
2013-04-16,32.52,32.65,32.19,32.51,279500,31.6225760934995,31.7489886055583,31.3016827936577,31.6128520541103,287431.990775364,0.0,1.0
2013-04-17,32.43,32.57,31.9,32.22,168500,31.5350597389972,31.6711962904452,31.0196856513725,31.3308549118251,173281.897837742,0.0,1.0
2013-04-18,31.71,32.58,31.511,32.58,173900,30.8349289029787,31.6809203298343,30.6414205191347,31.6809203298343,178835.145602275,0.0,1.0
2013-04-19,32.15,32.449,31.63,31.76,179600,31.2627866361011,31.5535354138365,30.7571365878656,30.8835490999244,184696.907131504,0.0,1.0
2013-04-22,31.74,32.04,31.32,31.96,233200,30.8641010211462,31.1558222028205,30.4556913668021,31.0780298877073,239818.033090572,0.0,1.0
2013-04-23,32.51,32.64,31.06,31.06,267000,31.6128520541103,31.7392645661692,30.2028663426843,30.2028663426843,274577.250579686,0.0,1.0
2013-04-24,33.5,33.51,32.1915,32.64,430500,32.5755319536357,32.5852559930248,31.303141399566,31.7392645661692,442717.252339157,0.0,1.0
2013-04-25,34.32,34.845,33.74,33.99,768500,33.3729031835456,33.8834152514757,32.8089088989751,33.0520098837038,790309.427230295,0.0,1.0
2013-04-26,35.91,36.96,34.4723,35.18,703900,34.9190254464196,35.9400495822798,33.5210003034422,34.209170571012,723876.129899031,0.0,1.0
2013-04-29,34.62,36.37,34.59,36.12,412400,33.6646243652199,35.3663312583203,33.6354522470525,35.1232302735917,424103.588535815,0.0,1.0
2013-04-30,34.3,34.8,33.95,34.59,442800,33.3534551047673,33.8396570742245,33.0131137261472,33.6354522470525,455366.316691704,0.0,1.0
2013-05-01,33.3,34.385,33.05,34.28,539800,32.3810511658528,33.436109439575,32.1379501811241,33.334007025989,555119.100610167,0.0,1.0
2013-05-02,34.27,34.6,33.12,33.32,293000,33.3242829865998,33.6451762864416,32.2060184568482,32.4004992446311,301315.110186697,0.0,1.0
2013-05-03,35.28,35.8,34.265,34.58,425600,34.3064109649035,34.812061013139,33.3194209669053,33.6257282076633,437678.194182451,0.0,1.0
2013-05-06,35.18,35.72,34.92,34.98,249700,34.209170571012,34.7342686980259,33.9563455468943,34.0146897832291,256786.290148868,0.0,1.0
2013-05-07,35.3,35.87,34.77,35.18,219700,34.3258590436818,34.880129288863,33.8104849560571,34.209170571012,225934.91367924,0.0,1.0
2013-05-08,35.29,35.29,34.6,35.08,296300,34.3161350042926,34.3161350042926,33.6451762864416,34.1119301771206,304708.761598356,0.0,1.0
2013-05-09,35.43,35.72,35.02,35.15,182600,34.4522715557407,34.7342686980259,34.0535859407857,34.1799984528446,187782.044778467,0.0,1.0
2013-05-10,36.53,36.82,35.31,35.37,314400,35.5219158885466,35.8039130308318,34.3355830830709,34.3939273194058,323322.425401698,0.0,1.0
2013-05-13,36.31,36.54,36.23,36.23,352800,35.3079870219854,35.5316399279357,35.2301947068722,35.2301947068722,362812.187282822,0.0,1.0
2013-05-14,37.15,37.21,36.22,36.24,280900,36.1248063306736,36.1831505670085,35.2204706674831,35.2399187462614,288871.72167728,0.0,1.0
2013-05-15,37.03,37.79,36.86,37.17,234700,36.0081178580038,36.7471448515789,35.8428091883884,36.1442544094519,241360.601914054,0.0,1.0
2013-05-16,37.12,37.6,36.67,36.87,300500,36.0956342125061,36.5623881031851,35.6580524399946,35.8525332277775,309027.954304104,0.0,1.0
2013-05-17,37.49,37.49,36.98,37.23,281700,36.4554236699045,36.4554236699045,35.9594976610581,36.2025986457867,289694.425049804,0.0,1.0
2013-05-20,38.42,38.455,37.51,37.8,384400,37.359759333095,37.393793470957,36.4748717486828,36.756868890968,395308.970497496,0.0,1.0
2013-05-21,38.87,38.94,38.48,38.54,402100,37.7973411056065,37.8654093813305,37.4181035694299,37.4764478057647,413511.282614577,0.0,1.0
2013-05-22,38.79,39.26,38.59,39.02,301200,37.7195487904934,38.1765786417832,37.5250680027105,37.9432016964437,309747.819755062,0.0,1.0
2013-05-23,37.99,38.77,37.82,38.36,304200,36.9416256393618,37.7001007117151,36.7763169697463,37.3014150967601,312832.957402024,0.0,1.0
2013-05-24,37.03,37.886,36.86,37.69,324700,36.0081178580038,36.8404956297147,35.8428091883884,36.6499044576874,333914.731322937,0.0,1.0
2013-05-28,37.29,38.03,36.93,37.36,266200,36.2609428821216,36.9805217969183,35.9108774641124,36.3290111578456,273754.547207163,0.0,1.0
2013-05-29,37.21,37.546,36.91,37.23,190600,36.1831505670085,36.5098782904837,35.8914293853341,36.2025986457867,196009.078503701,0.0,1.0
2013-05-30,37.76,37.87,37.17,37.32,179600,36.7179727334114,36.824937166692,36.1442544094519,36.290115000289,184696.907131505,0.0,1.0
2013-05-31,37.54,38.44,37.51,37.69,192800,36.5040438668502,37.3792074118733,36.4748717486828,36.6499044576874,198271.512778141,0.0,1.0
2013-06-03,37.82,37.97,36.94,37.64,181900,36.7763169697463,36.9221775605835,35.9206015035015,36.6012842607417,187062.179327509,0.0,1.0
2013-06-04,37.58,38.26,37.44,37.91,134000,36.5429400244068,37.2041747028687,36.4068034729588,36.8638333242486,137802.81489767,0.0,1.0
2013-06-05,37.23,37.99,37.13,37.56,123800,36.2025986457867,36.9416256393618,36.1053582518953,36.5234919456285,127313.346897997,0.0,1.0
2013-06-06,37.64,37.67,37.19,37.24,108800,36.6012842607417,36.6304563789091,36.1637024882302,36.2123226851759,111887.658663183,0.0,1.0
2013-06-07,37.82,37.91,37.4,37.91,230100,36.7763169697463,36.8638333242486,36.3679073154022,36.8638333242486,236630.057522044,0.0,1.0
2013-06-10,38.82,38.98,37.96,38.06,205600,37.7487209086608,37.9043055388871,36.9124535211943,37.0096939150858,211434.766738515,0.0,1.0
2013-06-11,37.99,38.86,37.79,38.44,233400,36.9416256393618,37.7876170662174,36.7471448515789,37.3792074118733,240023.708933703,0.0,1.0
2013-06-12,37.64,38.33,37.27,38.07,177100,36.6012842607417,37.2722429785927,36.2414948033433,37.0194179544749,182125.959092369,0.0,1.0
2013-06-13,38.21,38.25,37.174,37.66,166400,37.155554505923,37.1944506634795,36.1481440252075,36.62073233952,171122.301484868,0.0,1.0
2013-06-14,38.11,38.34,38.01,38.21,108800,37.0583141120315,37.2819670179818,36.96107371814,37.155554505923,111887.658663183,0.0,1.0
2013-06-17,38.16,38.72,38.0425,38.37,112700,37.1069343089772,37.6514805147693,36.9926768461548,37.3111391361493,115898.337604235,0.0,1.0
2013-06-18,37.93,38.6,37.71,38.11,183100,36.8832814030269,37.5347920420996,36.6693525364657,37.0583141120315,188296.234386294,0.0,1.0
2013-06-19,37.48,38.46,37.48,37.95,215200,36.4456996305154,37.3986554906516,36.4456996305154,36.9027294818052,221307.207208796,0.0,1.0
2013-06-20,36.39,37.32,36.34,37.0,216300,35.3857793370986,36.290115000289,35.3371591401528,35.9789457398364,222438.424346015,0.0,1.0
2013-06-21,35.79,36.69,35.06,36.34,432700,34.8023369737499,35.6775005187729,34.0924820983423,35.3371591401528,444979.686613596,0.0,1.0
2013-06-24,35.63,35.78,35.12,35.43,304700,34.6467523435236,34.7926129343607,34.1508263346771,34.4522715557407,313347.147009851,0.0,1.0
2013-06-25,35.75,36.245,35.5901,35.86,137300,34.7634408161933,35.244780765956,34.6079534263609,34.8704052494739,141196.466309329,0.0,1.0
2013-06-26,36.97,37.19,35.89,35.99,234000,35.949773621669,36.1637024882302,34.8995773676413,34.9968177615328,240640.736463096,0.0,1.0
2013-06-27,37.28,37.45,36.7,37.09,242300,36.2512188427325,36.4165275123479,35.6872245581621,36.0664620943387,249176.283953026,0.0,1.0
2013-06-28,37.1,37.61,36.94,37.17,324900,36.0761861337279,36.5721121425743,35.9206015035015,36.1442544094519,334120.407166067,0.0,1.0
2013-07-01,38.11,38.43,37.1,37.22,283800,37.0583141120315,37.3694833724841,36.0761861337279,36.1928746063976,291854.021402678,0.0,1.0
2013-07-02,38.59,38.7,38.13,38.13,164100,37.5250680027105,37.6320324359911,37.0777621908098,37.0777621908098,168757.029288863,0.0,1.0
2013-07-03,38.24,38.5775,37.77,38.34,135100,37.1847266240904,37.512912953474,36.7276967728006,37.2819670179818,138934.03203489,0.0,1.0
2013-07-05,38.79,38.85,38.366,38.84,75700,37.7195487904934,37.7778930268282,37.3072495203936,37.7681689874391,77848.3066250271,0.0,1.0
2013-07-08,39.46,39.56,38.78,38.96,116700,38.3710594295661,38.4682998234575,37.7098247511042,37.8848574601088,120011.854466852,0.0,1.0
2013-07-09,40.09,40.54,39.53,39.72,262000,38.9836739110822,39.4212556835937,38.4391277052901,38.6238844536838,269435.354501415,0.0,1.0
2013-07-10,39.77,40.13,39.5401,40.02,178600,38.6725046506296,39.0225700686388,38.4489489850731,38.9156056353582,183668.52791585,0.0,1.0
2013-07-11,40.61,40.84,39.88,40.07,240900,39.4893239593177,39.7129768652681,38.7794690839102,38.9642258323039,247736.553051111,0.0,1.0
2013-07-12,40.01,40.989,39.9,40.51,176700,38.905881595969,39.8578650521663,38.7989171626885,39.3920835654263,181714.607406107,0.0,1.0
2013-07-15,39.68,40.42,39.26,40.01,178600,38.5849882961273,39.304567210924,38.1765786417832,38.905881595969,183668.52791585,0.0,1.0
2013-07-16,39.54,40.4,39.4,40.24,353000,38.4488517446792,39.2851191321457,38.3127151932312,39.1295345019194,363017.863125953,0.0,1.0
2013-07-17,38.31,39.56,37.8,39.25,285500,37.2527948998144,38.4682998234575,36.756868890968,38.166854602394,293602.26606929,0.0,1.0
2013-07-18,38.42,38.63,38.0225,38.29,180200,37.359759333095,37.563964160267,36.9732287673765,37.2333468210361,185313.934660897,0.0,1.0
2013-07-19,37.13,38.4,37.06,38.4,224800,36.1053582518953,37.3403112543167,36.0372899761713,37.3403112543167,231179.647679077,0.0,1.0
2013-07-22,37.19,37.33,36.195,37.04,224000,36.1637024882302,36.2998390396782,35.1961605690102,36.017841897393,230356.944306553,0.0,1.0
2013-07-23,36.83,37.31,36.504,36.86,201700,35.8136370702209,36.2803909608999,35.4966333861348,35.8428091883884,207424.087797464,0.0,1.0
2013-07-24,35.65,36.7199,35.1201,36.68,364900,34.6662004223018,35.7065753965465,34.150923575071,35.6677764793838,375255.575792238,0.0,1.0
2013-07-25,35.72,35.85,34.87,35.65,330600,34.7342686980259,34.8606812100847,33.9077253499485,34.6662004223018,339982.168695297,0.0,1.0
2013-07-26,35.87,36.0,35.33,35.52,232500,34.880129288863,35.0065418009219,34.3550311618492,34.539787910243,239098.167639615,0.0,1.0
2013-07-29,35.66,36.08,35.205,35.87,159700,34.675924461691,35.0843341160351,34.2334806694849,34.880129288863,164232.160739985,0.0,1.0
2013-07-30,35.84,36.05,35.39,35.83,383400,34.8509571706956,35.0551619978676,34.4133753981841,34.8412331313064,394280.591281842,0.0,1.0
2013-07-31,35.64,36.05,35.25,35.99,659200,34.6564763829127,35.0551619978676,34.277238846736,34.9968177615328,677907.578959285,0.0,1.0
2013-08-01,31.56,33.0,30.77,32.55,2115600,30.6890683121415,32.0893299841784,29.9208692003991,31.6517482116669,2175639.06863815,0.0,1.0
2013-08-02,31.21,31.69,31.05,31.44,369600,30.3487269335215,30.8154808242004,30.1931423032952,30.5723798394718,380088.958105813,0.0,1.0
2013-08-05,31.79,32.01,31.1,31.14,405300,30.9127212180919,31.1266500846531,30.2417625002409,30.2806586577975,416802.09610467,0.0,1.0
2013-08-06,31.18,31.85,31.13,31.8,263200,30.319554815354,30.9710654544267,30.2709346184083,30.922445257481,270669.4095602,0.0,1.0
2013-08-07,31.21,31.22,30.88,31.0,322400,30.3487269335215,30.3584509729106,30.0278336336797,30.1445221063494,331549.459126932,0.0,1.0
2013-08-08,31.53,31.56,31.2,31.43,341200,30.6598961939741,30.6890683121415,30.3390028941323,30.5626558000827,350882.988381232,0.0,1.0
2013-08-09,31.77,31.85,31.39,31.56,294300,30.8932731393136,30.9710654544267,30.5237596425261,30.6890683121415,302652.003167047,0.0,1.0
2013-08-12,31.89,31.97,31.66,31.67,163900,31.0099616119833,31.0877539270965,30.786308706033,30.7960327454221,168551.353445733,0.0,1.0
2013-08-13,32.44,32.57,31.72,31.9,306300,31.5447837783863,31.6711962904452,30.8446529423679,31.0196856513725,314992.553754899,0.0,1.0
2013-08-14,32.7,32.89,32.27,32.35,311500,31.7976088025041,31.9823655508978,31.3794751087708,31.457267423884,320340.1256763,0.0,1.0
2013-08-15,32.4,32.59,32.1201,32.22,478000,31.5058876208297,31.6906443692235,31.2337117583276,31.3308549118251,491565.265082735,0.0,1.0
2013-08-16,32.44,32.47,32.07,32.21,253200,31.5447837783863,31.5739558965537,31.1849943209879,31.321130872436,260385.617403658,0.0,1.0
2013-08-19,32.59,32.63,32.23,32.23,636900,31.6906443692235,31.7295405267801,31.3405789512143,31.3405789512143,654974.722450195,0.0,1.0
2013-08-20,32.73,32.8925,32.51,32.75,281200,31.8267809206715,31.9847965607451,31.6128520541103,31.8462289994498,289180.235441977,0.0,1.0
2013-08-21,32.88,33.37,32.39,32.72,323800,31.9726415115087,32.4491194415768,31.4961635814406,31.8170568812824,332989.190028848,0.0,1.0
2013-08-22,33.35,33.61,32.87,32.87,141700,32.4296713627985,32.6824963869163,31.9629174721195,31.9629174721195,145721.334858208,0.0,1.0
2013-08-23,33.16,33.5,32.66,33.34,164800,32.2449146144047,32.5755319536357,31.7587126449475,32.4199473234094,169476.894739822,0.0,1.0
2013-08-26,33.16,33.41,32.94,33.14,192600,32.2449146144047,32.4880155991334,32.0309857478435,32.2254665356265,198065.83693501,0.0,1.0
2013-08-27,32.64,33.11,32.52,32.75,186700,31.7392645661692,32.196294417459,31.6225760934995,31.8462289994498,191998.39956265,0.0,1.0
2013-08-28,32.83,33.06,32.36,32.61,242800,31.924021314563,32.1476742205133,31.4669914632731,31.7100924480018,249690.473560853,0.0,1.0
2013-08-29,32.56,33.08,32.54,32.74,286900,31.661472251056,32.1671222992916,31.6420241722778,31.8365049600607,295041.996971206,0.0,1.0
2013-08-30,31.24,32.6,31.06,32.41,383100,30.3778990516889,31.7003684086126,30.2028663426843,31.5156116602189,393972.077517145,0.0,1.0
2013-09-03,30.96,31.97,30.66,31.5,378200,30.1056259487928,31.0877539270965,29.8139047671185,30.6307240758067,388933.01936044,0.0,1.0
2013-09-04,30.78,31.22,30.69,30.95,251800,29.9305932397882,30.3584509729106,29.8430768852859,30.0959019094037,258945.886501742,0.0,1.0
2013-09-05,31.46,31.7,30.68,30.69,227700,30.5918279182501,30.8252048635896,29.8333528458968,29.8430768852859,234161.947404474,0.0,1.0
2013-09-06,31.41,31.92,31.19,31.55,169900,30.5432077213044,31.0391337301508,30.3292788547432,30.6793442727524,174721.628739658,0.0,1.0
2013-09-09,31.98,32.06,31.46,31.58,234900,31.0974779664856,31.1752702815988,30.5918279182501,30.7085163909198,241566.277757185,0.0,1.0
2013-09-10,31.69,32.03,31.46,32.03,205700,30.8154808242004,31.1460981634314,30.5918279182501,31.1460981634314,211537.604660081,0.0,1.0
2013-09-11,31.98,32.2299,31.5,31.54,126200,31.0974779664856,31.3404817108204,30.6307240758067,30.6696202333633,129781.457015567,0.0,1.0
2013-09-12,31.46,32.12,31.17,31.92,234400,30.5918279182501,31.2336145179337,30.3098307759649,31.0391337301508,241052.088149358,0.0,1.0
2013-09-13,31.67,31.71,31.01,31.55,200300,30.7960327454221,30.8349289029787,30.1542461457386,30.6793442727524,205984.356895548,0.0,1.0
2013-09-16,31.85,32.1425,31.54,31.89,100000,30.9710654544267,31.2554936065592,30.6696202333633,31.0099616119833,102837.921565426,0.0,1.0
2013-09-17,32.13,32.35,31.79,31.91,482200,31.2433385573228,31.457267423884,30.9127212180919,31.0294096907616,495884.457788482,0.0,1.0
2013-09-18,31.89,32.52,31.4,32.52,244200,31.0099616119833,31.6225760934995,30.5334836819152,31.6225760934995,251130.20446277,0.0,1.0
2013-09-19,31.54,31.98,31.32,31.83,96600,30.6696202333633,31.0974779664856,30.4556913668021,30.9516173756485,99341.432232201,0.0,1.0
2013-09-20,30.89,31.81,30.85,31.53,324600,30.0375576730688,30.9321692968702,29.9986615155123,30.6598961939741,333811.893401372,0.0,1.0
2013-09-23,30.41,30.81,30.12,30.81,297700,29.5708037823899,29.9597653579557,29.2888066401047,29.9597653579557,306148.492500272,0.0,1.0
2013-09-24,30.7,31.1,30.18,30.38,273700,29.8528009246751,30.2417625002409,29.3471508764395,29.5416316642224,281467.39132457,0.0,1.0
2013-09-25,29.7,30.859,29.59,30.65,708500,28.8803969857606,30.0074131509625,28.77343255248,29.8041807277293,728606.67429104,0.0,1.0
2013-09-26,29.33,29.89,29.2,29.76,334400,28.5206075283622,29.0651537341543,28.3941950163033,28.9387412220954,343890.009714783,0.0,1.0
2013-09-27,28.7,29.4499,28.36,29.21,439700,27.9079930468461,28.6371987606381,27.5773757076152,28.4039190556925,452178.341123176,0.0,1.0
2013-09-30,28.67,28.83,28.45,28.5,584000,27.8788209286786,28.034405558905,27.6648920621175,27.7135122590632,600573.461942086,0.0,1.0
2013-10-01,29.08,29.17,28.47,28.63,392900,28.2775065436336,28.3650228981359,27.6843401408957,27.8399247711221,404050.193830557,0.0,1.0
2013-10-02,29.27,29.36,28.9,29.03,269400,28.4622632920273,28.5497796465296,28.102473834629,28.2288863466879,277045.360697257,0.0,1.0
2013-10-03,28.7,29.49,28.69,29.14,572700,27.9079930468461,28.6761921585885,27.8982690074569,28.3358507799685,588952.776805192,0.0,1.0
2013-10-04,28.25,29.0,28.12,28.71,411200,27.4704112743346,28.1997142285204,27.3439987622757,27.9177170862352,422869.533477029,0.0,1.0
2013-10-07,27.9,28.26,27.75,28.0,522800,27.1300698957145,27.4801353137237,26.9842093048773,27.2273102896059,537636.653944045,0.0,1.0
2013-10-08,28.8,28.92,27.82,27.82,985100,28.0052334407375,28.1219219134073,27.0522775806013,27.0522775806013,1013056.36534101,0.0,1.0
2013-10-09,28.97,29.29,28.14,28.71,508900,28.170542110353,28.4817113708056,27.363446841054,27.9177170862352,523342.182846451,0.0,1.0
2013-10-10,29.41,29.81,28.94,29.17,327500,28.5983998434754,28.9873614190412,28.1413699921856,28.3650228981359,336794.193126769,0.0,1.0
2013-10-11,28.99,29.56,28.86,29.32,269700,28.1899901891313,28.7442604343125,28.0635776770724,28.5108834889731,277353.874461953,0.0,1.0
2013-10-14,28.84,29.02,28.58,28.84,209700,28.0441295982941,28.2191623072987,27.7913045741763,28.0441295982941,215651.121522698,0.0,1.0
2013-10-15,28.48,28.81,28.39,28.7,175300,27.6940641802849,28.0149574801267,27.6065478257826,27.9079930468461,180274.876504191,0.0,1.0
2013-10-16,28.16,28.9677,28.09,28.61,232700,27.3828949198322,28.1683055812935,27.3148266441082,27.8204766923438,239303.843482746,0.0,1.0
2013-10-17,27.98,28.31,27.9,28.03,374300,27.2078622108276,27.5287555106694,27.1300698957145,27.2564824077734,384922.340419389,0.0,1.0
2013-10-18,27.91,28.17,27.51,28.15,500100,27.1397939351036,27.3926189592214,26.7508323595378,27.3731708804431,514292.445748694,0.0,1.0
2013-10-21,28.55,28.64,27.83,27.83,445400,27.7621324560089,27.8496488105112,27.0620016199905,27.0620016199905,458040.102652406,0.0,1.0
2013-10-22,29.46,30.0,28.6,28.6,726300,28.6470200404211,29.1721181674349,27.8107526529546,27.8107526529546,746911.824329686,0.0,1.0
2013-10-23,29.17,29.478,29.01,29.4,306200,28.3650228981359,28.6645233113216,28.2094382679096,28.5886758040862,314889.715833333,0.0,1.0
2013-10-24,29.19,29.69,28.8,29.35,503300,28.3844709769142,28.8706729463714,28.0052334407375,28.5400556071405,517583.259238787,0.0,1.0
2013-10-25,26.25,28.24,25.7,27.5,2533600,25.5256033965056,27.4606872349454,24.9907812301026,26.7411083201487,2605501.58078162,0.0,1.0
2013-10-28,25.6,26.17,25.5,26.17,693900,24.8935408362111,25.4478110813924,24.7963004423197,25.4478110813924,713592.337742489,0.0,1.0
2013-10-29,26.04,26.28,25.52,25.6,790300,25.3213985693335,25.554775514673,24.815748521098,24.8935408362111,812728.094131559,0.0,1.0
2013-10-30,27.4,27.49,26.04,26.14,546900,26.6438679262572,26.7313842807595,25.3213985693335,25.418638963225,562420.593041313,0.0,1.0
2013-10-31,27.06,27.51,26.96,27.51,364100,26.3132505870263,26.7508323595378,26.2160101931349,26.7508323595378,374432.872419715,0.0,1.0
2013-11-01,26.72,26.99,26.4,26.84,296000,25.9826332477954,26.2451823113023,25.6714639873427,26.0993217204651,304400.24783366,0.0,1.0
2013-11-04,26.84,27.05,26.66,26.69,312700,26.0993217204651,26.3035265476372,25.9242890114605,25.9534611296279,321574.180735086,0.0,1.0
2013-11-05,27.81,27.99,26.66,26.7,375100,27.0425535412122,27.2175862502168,25.9242890114605,25.9631851690171,385745.043791911,0.0,1.0
2013-11-06,27.21,28.0,27.17,27.95,240600,26.4591111778635,27.2273102896059,26.4202150203069,27.1786900926602,247428.039286414,0.0,1.0
2013-11-07,27.21,27.88,27.07,27.18,305600,26.4591111778635,27.1106218169362,26.3229746264154,26.429939059696,314272.68830394,0.0,1.0
2013-11-08,27.7,28.0,27.06,27.06,446800,26.9355891079316,27.2273102896059,26.3132505870263,26.3132505870263,459479.833554321,0.0,1.0
2013-11-11,27.27,27.79,27.26,27.71,338900,26.5174554141983,27.0231054624339,26.5077313748092,26.9453131473207,348517.716185228,0.0,1.0
2013-11-12,26.84,27.22,26.65,27.18,277200,26.0993217204651,26.4688352172526,25.9145649720714,26.429939059696,285066.71857936,0.0,1.0
2013-11-13,27.04,27.16,26.54,26.54,196900,26.293802508248,26.4104909809178,25.8076005387908,25.8076005387908,202487.867562323,0.0,1.0
2013-11-14,27.13,27.33,26.78,27.04,184200,26.3813188627503,26.5757996505332,26.0409774841302,26.293802508248,189427.451523514,0.0,1.0
2013-11-15,27.4,27.66,26.9901,27.09,172000,26.6438679262572,26.896692950375,26.2452795516962,26.3424227051937,176881.225092532,0.0,1.0
2013-11-18,27.81,28.19,27.29,27.5,306900,27.0425535412122,27.4120670379997,26.5369034929766,26.7411083201487,315609.581284291,0.0,1.0
2013-11-19,27.6,27.9,27.39,27.87,334800,26.8383487140401,27.1300698957145,26.6341438868681,27.100897777547,344301.361401045,0.0,1.0
2013-11-20,28.16,28.34,27.43,27.62,186400,27.3828949198322,27.5579276288369,26.6730400444247,26.8577967928184,191689.885797954,0.0,1.0
2013-11-21,29.09,29.39,27.93,28.15,565500,28.2872305830227,28.5789517646971,27.1592420138819,27.3731708804431,581548.446452482,0.0,1.0
2013-11-22,29.74,29.92,29.03,29.1,468400,28.9192931433172,29.0943258523218,28.2288863466879,28.2969546224119,481692.824612453,0.0,1.0
2013-11-25,29.6,29.95,29.5,29.75,202000,28.7831565918691,29.1234979704892,28.6859161979777,28.9290171827063,207732.60156216,0.0,1.0
2013-11-26,29.5,29.67,29.14,29.55,328200,28.6859161979777,28.8512248675931,28.3358507799685,28.7345363949234,337514.058577727,0.0,1.0
2013-11-27,29.89,30.21,29.48,29.5,282800,29.0651537341543,29.376322994607,28.6664681191994,28.6859161979777,290825.642187024,0.0,1.0
2013-11-29,29.64,30.03,29.6,30.03,146700,28.8220527494257,29.2012902856024,28.7831565918691,29.2012902856024,150863.230936479,0.0,1.0
2013-12-02,28.89,29.79,28.62,29.56,532200,28.0927497952398,28.9679133402629,27.8302007317329,28.7442604343125,547303.418571196,0.0,1.0
2013-12-03,29.19,29.4,28.44,28.7,402800,28.3844709769142,28.5886758040862,27.6551680227283,27.9079930468461,414231.148065534,0.0,1.0
2013-12-04,29.39,29.645,28.54,29.01,259100,28.5789517646971,28.8269147691203,27.7524084166198,28.2094382679096,266453.054776018,0.0,1.0
2013-12-05,29.54,29.73,29.38,29.48,268000,28.7248123555343,28.909569103928,28.5692277253079,28.6664681191994,275605.62979534,0.0,1.0
2013-12-06,30.12,30.38,29.5,29.69,512900,29.2888066401047,29.5416316642224,28.6859161979777,28.8706729463714,527455.699709067,0.0,1.0
2013-12-09,30.24,30.28,29.85,29.98,472600,29.4054951127744,29.444391270331,29.0262575765978,29.1526700886566,486012.017318201,0.0,1.0
2013-12-10,29.3,30.28,29.2,30.14,353400,28.4914354101948,29.444391270331,28.3941950163033,29.308254718883,363429.214812214,0.0,1.0
2013-12-11,29.2,29.5,28.9,29.24,499500,28.3941950163033,28.6859161979777,28.102473834629,28.4330911738599,513675.418219301,0.0,1.0
2013-12-12,29.25,29.39,29.0,29.3,383100,28.4428152132491,28.5789517646971,28.1997142285204,28.4914354101948,393972.077517145,0.0,1.0
2013-12-13,29.32,29.6925,29.2,29.2,213500,28.5108834889731,28.8731039562187,28.3941950163033,28.3941950163033,219558.962542183,0.0,1.0
2013-12-16,29.59,29.94,29.13,29.39,222800,28.77343255248,29.1137739311001,28.3261267405793,28.5789517646971,229122.889247768,0.0,1.0
2013-12-17,29.66,29.81,29.25,29.56,422100,28.841500828204,28.9873614190412,28.4428152132491,28.7442604343125,434078.866927661,0.0,1.0
2013-12-18,30.03,30.16,29.43,29.7,352300,29.2012902856024,29.3277027976612,28.6178479222537,28.8803969857606,362297.997674994,0.0,1.0
2013-12-19,29.48,30.179,29.31,29.92,369600,28.6664681191994,29.3461784725006,28.5011594495839,29.0943258523218,380088.958105813,0.0,1.0
2013-12-20,30.23,30.39,29.35,29.6,560000,29.3957710733853,29.5513557036116,28.5400556071405,28.7831565918691,575892.360766383,0.0,1.0
2013-12-23,31.59,31.75,30.43,30.43,337000,30.718240430309,30.8738250605353,29.5902518611682,29.5902518611682,346563.795675484,0.0,1.0
2013-12-24,31.5,31.71,31.28,31.71,125800,30.6307240758067,30.8349289029787,30.4167952092455,30.8349289029787,129370.105329305,0.0,1.0
2013-12-26,31.51,32.0,31.3,31.59,482100,30.6404481151958,31.1169260452639,30.4362432880238,30.718240430309,495781.619866917,0.0,1.0
2013-12-27,31.01,31.65,30.8499,31.65,255500,30.1542461457386,30.7765846666438,29.9985642751184,30.7765846666438,262750.889599662,0.0,1.0
2013-12-30,31.03,31.48,30.72,30.92,514300,30.1736942245169,30.6112759970284,29.8722490034534,30.0667297912363,528895.430610983,0.0,1.0
2013-12-31,31.06,31.33,30.74,31.14,367200,30.2028663426843,30.4654154061912,29.8916970822317,30.2806586577975,377620.847988243,0.0,1.0
2014-01-02,31.0,31.14,30.6,30.84,263900,30.1445221063494,30.2806586577975,29.7555605307836,29.9889374761231,271389.275011158,0.0,1.0
2014-01-03,31.33,31.34,30.55,30.97,386500,30.4654154061912,30.4751394455804,29.7069403338379,30.115349988182,397468.56685037,0.0,1.0
2014-01-06,31.25,31.35,30.705,31.22,280500,30.387623091078,30.4848634849695,29.8576629443696,30.3584509729106,288460.369991019,0.0,1.0
2014-01-07,31.36,31.64,31.21,31.29,246900,30.4945875243586,30.7668606272547,30.3487269335215,30.4265192486346,253906.828345036,0.0,1.0
2014-01-08,31.24,31.69,31.06,31.47,922700,30.3778990516889,30.8154808242004,30.2028663426843,30.6015519576392,948885.502284182,0.0,1.0
2014-01-09,31.03,31.24,30.78,31.15,281300,30.1736942245169,30.3778990516889,29.9305932397882,30.2903826971866,289283.073363542,0.0,1.0
2014-01-10,30.59,31.02,30.43,30.9,198500,29.7458364913945,30.1639701851277,29.5902518611682,30.047281712458,204133.27430737,0.0,1.0
2014-01-13,29.79,30.64,29.59,30.44,777100,28.9679133402629,29.7944566883402,28.77343255248,29.5999759005573,799153.488484922,0.0,1.0
2014-01-14,29.38,30.27,29.29,29.87,871600,28.5692277253079,29.4346672309418,28.4817113708056,29.045705655376,896335.324364251,0.0,1.0
2014-01-15,29.88,30.43,29.165,29.52,488900,29.0554296947652,29.5902518611682,28.3601608784413,28.705364276756,502774.598533366,0.0,1.0
2014-01-16,30.52,30.61,29.53,29.91,394300,29.6777682156705,29.7652845701728,28.7150883161451,29.0846018129326,405489.924732473,0.0,1.0
2014-01-17,29.0,29.2,27.82,28.5,2440000,28.1997142285204,28.3941950163033,27.0522775806013,27.7135122590632,2509245.28619639,0.0,1.0
2014-01-21,29.5,29.53,28.5,29.06,824400,28.6859161979777,28.7150883161451,27.7135122590632,28.2580584648553,847795.825385368,0.0,1.0
2014-01-22,29.64,29.868,29.36,29.62,516000,28.8220527494257,29.0437608474982,28.5497796465296,28.8026046706474,530643.675277596,0.0,1.0
2014-01-23,28.99,29.864,28.79,29.59,599500,28.1899901891313,29.0398712317426,27.9955094013484,28.77343255248,616513.339784726,0.0,1.0
2014-01-24,29.24,29.29,28.73,28.73,275600,28.4330911738599,28.4817113708056,27.9371651650135,27.9371651650135,283421.311834313,0.0,1.0
2014-01-27,29.28,30.32,28.81,29.13,966500,28.4719873314165,29.4832874278876,28.0149574801267,28.3261267405793,993928.511929838,0.0,1.0
2014-01-28,28.92,29.54,28.58,29.28,397700,28.1219219134073,28.7248123555343,27.7913045741763,28.4719873314165,408986.414065697,0.0,1.0
2014-01-29,27.67,28.38,27.43,27.58,817100,26.9064169897641,27.5968237863934,26.6730400444247,26.8189006352618,840288.657111094,0.0,1.0
2014-01-30,27.93,28.2,27.696,27.87,367800,27.1592420138819,27.4217910773888,26.9316994921759,27.100897777547,378237.875517636,0.0,1.0
2014-01-31,28.36,28.83,27.43,27.61,416800,27.5773757076152,28.034405558905,26.6730400444247,26.8480727534293,428628.457084693,0.0,1.0
2014-02-03,27.43,28.36,27.21,28.36,361600,26.6730400444247,27.5773757076152,26.4591111778635,27.5773757076152,371861.924380579,0.0,1.0
2014-02-04,27.5,27.95,27.2,27.64,272700,26.7411083201487,27.1786900926602,26.4493871384743,26.8772448715967,280439.012108915,0.0,1.0
2014-02-05,27.7,27.71,26.98,27.47,651600,26.9355891079316,26.9453131473207,26.2354582719131,26.7119362019812,670091.896920313,0.0,1.0
2014-02-06,28.01,28.04,27.48,27.72,404200,27.2370343289951,27.2662064471625,26.7216602413704,26.9550371867099,415670.87896745,0.0,1.0
2014-02-07,27.92,28.08,27.22,27.22,535100,27.1495179744928,27.3051026047191,26.4688352172526,26.4688352172526,550285.718296592,0.0,1.0
2014-02-10,28.66,28.67,27.695,27.95,1904200,27.8690968892895,27.8788209286786,26.930727088237,27.1786900926602,1958239.70244883,0.0,1.0
2014-02-11,29.02,29.5,28.63,28.78,314700,28.2191623072987,28.6859161979777,27.8399247711221,27.9857853619592,323630.939166395,0.0,1.0
2014-02-12,28.57,29.375,28.02,29.02,600000,27.7815805347872,28.5643657056134,27.2467583683842,28.2191623072987,617027.529392553,0.0,1.0
2014-02-13,28.87,28.94,28.0301,28.28,675500,28.0733017164615,28.1413699921856,27.2565796481673,27.499583392502,694670.160174451,0.0,1.0
2014-02-14,29.02,29.3,28.69,28.88,329500,28.2191623072987,28.4914354101948,27.8982690074569,28.0830257558507,338850.951558078,0.0,1.0
2014-02-18,28.89,29.43,28.8,28.94,390900,28.0927497952398,28.6178479222537,28.0052334407375,28.1413699921856,401993.435399249,0.0,1.0
2014-02-19,28.99,30.14,28.54,28.81,1132100,28.1899901891313,29.308254718883,27.7524084166198,28.0149574801267,1164228.11004218,0.0,1.0
2014-02-20,25.63,28.23,25.21,28.05,2796800,24.9227129543786,27.4509631955563,24.5143033000345,27.2759304865517,2876170.99034182,0.0,1.0
2014-02-21,25.99,26.18,25.11,25.56,912900,25.2727783723878,25.4575351207815,24.417062906143,24.8546446786546,938807.38597077,0.0,1.0
2014-02-24,26.39,26.74,25.99,25.99,634700,25.6617399479536,26.0020813265737,25.2727783723878,25.2727783723878,652712.288175756,0.0,1.0
2014-02-25,26.71,27.2199,26.41,26.48,565900,25.9729092084062,26.4687379768587,25.6811880267319,25.7492563024559,581959.798138744,0.0,1.0
2014-02-26,26.59,27.04,26.42,26.8,359800,25.8562207357365,26.293802508248,25.690912066121,26.0604255629085,370010.841792401,0.0,1.0
2014-02-27,26.94,27.005,26.44,26.48,616300,26.1965621143566,26.259768370386,25.7103601448993,25.7492563024559,633790.110607717,0.0,1.0
2014-02-28,27.7,28.12,26.86,27.03,859400,26.9355891079316,27.3439987622757,26.1187697992434,26.2840784688589,883789.097933267,0.0,1.0
2014-03-03,27.34,27.67,27.1,27.41,417700,26.5855236899224,26.9064169897641,26.3521467445829,26.6535919656464,429553.998378782,0.0,1.0
2014-03-04,27.9,28.15,27.6,27.6,623300,27.1300698957145,27.3731708804431,26.8383487140401,26.8383487140401,640988.765117297,0.0,1.0
2014-03-05,27.66,27.87,27.12,27.12,438400,26.896692950375,27.100897777547,26.3715948233612,26.3715948233612,450841.448142826,0.0,1.0
2014-03-06,33.62,34.17,29.7001,30.0,3692600,32.6922204263054,33.2270425927084,28.8804942261545,29.1721181674349,3797393.09172491,0.0,1.0
2014-03-07,33.02,33.59,32.67,33.44,1004600,32.1087780629567,32.663048308138,31.7684366843366,32.5171877173008,1033109.76004627,0.0,1.0
2014-03-10,33.03,33.3,32.7501,32.83,436300,32.1185021023459,32.3810511658528,31.8463262398437,31.924021314563,448681.851789951,0.0,1.0
2014-03-11,33.35,33.9,32.75,33.16,341200,32.4296713627985,32.9644935292015,31.8462289994498,32.2449146144047,350882.988381232,0.0,1.0
2014-03-12,33.25,33.68,32.99,33.17,323300,32.332430968907,32.7505646626403,32.0796059447893,32.2546386537939,332475.000421021,0.0,1.0
2014-03-13,33.15,33.58,32.95,33.2,330600,32.2351905750156,32.6533242687488,32.0407097872327,32.2838107719613,339982.168695297,0.0,1.0
2014-03-14,33.15,33.62,33.03,33.07,340700,32.2351905750156,32.6922204263054,32.1185021023459,32.1573982599024,350368.798773405,0.0,1.0
2014-03-17,34.39,35.2,33.3,33.3,984500,33.4409714592696,34.2286186497903,32.3810511658528,32.3810511658528,1012439.33781161,0.0,1.0
2014-03-18,35.18,35.22,34.07,34.31,600700,34.209170571012,34.2480667285686,33.1298021988169,33.3631791441564,617747.394843512,0.0,1.0
2014-03-19,34.13,35.35,33.96,35.18,319500,33.1881464351518,34.3744792406275,33.0228377655363,34.209170571012,328567.159401535,0.0,1.0
2014-03-20,34.4,34.99,34.25,34.35,446900,33.4506954986587,34.0244138226183,33.3048349078215,33.402075301713,459582.671475887,0.0,1.0
2014-03-21,34.41,34.72,34.17,34.37,355900,33.4604195380479,33.7618647591114,33.2270425927084,33.4215233804913,366000.162851349,0.0,1.0
2014-03-24,33.71,34.63,33.3,34.5,279800,32.7797367808077,33.6743484046091,32.3810511658528,33.5479358925502,287740.504540061,0.0,1.0
2014-03-25,33.61,33.98,33.27,33.67,202800,32.6824963869163,33.0422858443146,32.3518790476853,32.7408406232511,208555.304934683,0.0,1.0
2014-03-26,32.8,33.7458,32.78,33.74,234400,31.8948491963955,32.8145488418209,31.8754011176172,32.8089088989751,241052.088149358,0.0,1.0
2014-03-27,31.99,32.92,31.63,32.92,413000,31.1072020058748,32.0115376690653,30.7571365878656,32.0115376690653,424720.616065207,0.0,1.0
2014-03-28,32.49,32.93,31.85,31.95,274900,31.593403975332,32.0212617084544,30.9710654544267,31.0683058483182,282701.446383355,0.0,1.0
2014-03-31,32.71,33.05,32.41,32.73,269400,31.8073328418932,32.1379501811241,31.5156116602189,31.8267809206715,277045.360697257,0.0,1.0
2014-04-01,33.01,33.44,32.44,32.78,469300,32.0990540235676,32.5171877173008,31.5447837783863,31.8754011176172,482618.365906542,0.0,1.0
2014-04-02,32.93,33.43,32.51,33.09,564100,32.0212617084544,32.5074636779117,31.6128520541103,32.1768463386807,580108.715550566,0.0,1.0
2014-04-03,31.72,33.01,31.51,32.96,356300,30.8446529423679,32.0990540235676,30.6404481151958,32.0504338266218,366411.514537611,0.0,1.0
2014-04-04,32.99,33.12,31.991,32.16,575500,32.0796059447893,32.2060184568482,31.1081744098137,31.2725106754902,591832.238609024,0.0,1.0
2014-04-07,31.67,32.89,31.6,32.89,314800,30.7960327454221,31.9823655508978,30.7279644696981,31.9823655508978,323733.77708796,0.0,1.0
2014-04-08,31.74,32.08,31.33,31.63,232400,30.8641010211462,31.1947183603771,30.4654154061912,30.7571365878656,238995.329718049,0.0,1.0
2014-04-09,32.99,33.15,32.2,32.2,397500,32.0796059447893,32.2351905750156,31.3114068330468,31.3114068330468,408780.738222566,0.0,1.0
2014-04-10,31.43,33.16,31.15,33.05,529700,30.5626558000827,32.2449146144047,30.2903826971866,32.1379501811241,544732.470532059,0.0,1.0
2014-04-11,30.29,31.48,30.11,31.12,691900,29.4541153097201,30.6112759970284,29.2790826007155,30.2612105790192,711535.579311181,0.0,1.0
2014-04-14,31.04,32.2058,30.47,30.47,463200,30.183418263906,31.3170467758925,29.6291480187247,29.6291480187247,476345.252691051,0.0,1.0
2014-04-15,30.39,31.46,30.12,31.25,326600,29.5513557036116,30.5918279182501,29.2888066401047,30.387623091078,335868.65183268,0.0,1.0
2014-04-16,30.02,30.65,29.63,30.65,390800,29.1915662462132,29.8041807277293,28.8123287100366,29.8041807277293,401890.597477684,0.0,1.0
2014-04-17,29.76,30.48,29.73,30.06,236000,28.9387412220954,29.6388720581139,28.909569103928,29.2304624037698,242697.494894405,0.0,1.0
2014-04-21,29.7,30.14,29.54,29.68,185800,28.8803969857606,29.308254718883,28.7248123555343,28.8609489069823,191072.858268561,0.0,1.0
2014-04-22,30.47,31.09,30.05,30.07,1341800,29.6291480187247,30.2320384608517,29.2207383643807,29.2401864431589,1379879.23156488,0.0,1.0
2014-04-23,30.37,31.99,30.25,30.5,357000,29.5319076248333,31.1072020058748,29.4152191521636,29.6583201368922,367131.379988569,0.0,1.0
2014-04-24,29.89,30.46,29.84,30.46,188200,29.0651537341543,29.6194239793356,29.0165335372086,29.6194239793356,193540.968386131,0.0,1.0
2014-04-25,29.06,29.86,28.76,29.86,243900,28.2580584648553,29.0359816159869,27.966337283181,29.0359816159869,250821.690698073,0.0,1.0
2014-04-28,28.73,29.68,28.61,29.25,247700,27.9371651650135,28.8609489069823,27.8204766923438,28.4428152132491,254729.531717559,0.0,1.0
2014-04-29,28.67,29.27,28.63,28.98,158800,27.8788209286786,28.4622632920273,27.8399247711221,28.1802661497421,163306.619445896,0.0,1.0
2014-04-30,28.55,28.78,28.09,28.64,370300,27.7621324560089,27.9857853619592,27.3148266441082,27.8496488105112,380808.823556771,0.0,1.0
2014-05-01,29.51,29.605,28.065,28.7,642400,28.6956402373668,28.7880186115637,27.2905165456354,27.9079930468461,660630.808136295,0.0,1.0
2014-05-02,30.09,32.0,29.645,31.43,884900,29.2596345219372,31.1169260452639,28.8269147691203,30.5626558000827,910012.767932452,0.0,1.0
2014-05-05,29.88,30.34,29.44,29.81,331900,29.0554296947652,29.5027355066659,28.6275719616428,28.9873614190412,341319.061675647,0.0,1.0
2014-05-06,29.53,30.092,29.37,29.83,294600,28.7150883161451,29.2615793298151,28.5595036859188,29.0068094978195,302960.516931744,0.0,1.0
2014-05-07,29.91,30.14,29.39,29.59,334400,29.0846018129326,29.308254718883,28.5789517646971,28.77343255248,343890.009714783,0.0,1.0
2014-05-08,29.47,30.43,29.395,29.72,215200,28.6567440798102,29.5902518611682,28.5838137843917,28.8998450645389,221307.207208796,0.0,1.0
2014-05-09,29.88,30.105,29.1348,29.32,197500,29.0554296947652,29.2742205810209,28.3307942794861,28.5108834889731,203104.895091715,0.0,1.0
2014-05-12,30.49,30.58,29.99,30.0,548500,29.648596097503,29.7361124520053,29.1623941280458,29.1721181674349,564065.99978636,0.0,1.0
2014-05-13,29.88,30.64,29.765,30.49,377800,29.0554296947652,29.7944566883402,28.94360324179,29.648596097503,388521.667674178,0.0,1.0
2014-05-14,29.29,29.984,29.19,29.78,332000,28.4817113708056,29.1565597044123,28.3844709769142,28.9581893008737,341421.899597213,0.0,1.0
2014-05-15,28.99,29.08,28.34,29.08,443200,28.1899901891313,28.2775065436336,27.5579276288369,28.2775065436336,455777.668377966,0.0,1.0
2014-05-16,28.99,29.15,28.25,28.99,1202100,28.1899901891313,28.3455748193576,27.4704112743346,28.1899901891313,1236214.65513798,0.0,1.0
2014-05-19,29.21,29.38,28.87,28.87,326300,28.4039190556925,28.5692277253079,28.0733017164615,28.0733017164615,335560.138067983,0.0,1.0
2014-05-20,29.17,29.325,28.42,29.22,389400,28.3650228981359,28.5157455086676,27.63571994395,28.4136430950816,400450.866575767,0.0,1.0
2014-05-21,29.75,29.9,29.0,29.23,230100,28.9290171827063,29.0748777735435,28.1997142285204,28.4233671344708,236630.057522044,0.0,1.0
2014-05-22,31.01,31.17,29.791,29.83,488000,30.1542461457386,30.3098307759649,28.9688857442018,29.0068094978195,501849.057239276,0.0,1.0
2014-05-23,31.27,31.54,30.58,31.13,252700,30.4070711698563,30.6696202333633,29.7361124520053,30.2709346184083,259871.427795831,0.0,1.0
2014-05-27,31.31,32.13,31.09,31.51,347600,30.4459673274129,31.2433385573228,30.2320384608517,30.6404481151958,357464.61536142,0.0,1.0
2014-05-28,31.0,31.499,30.97,31.34,260400,30.1445221063494,30.6297516718678,30.115349988182,30.4751394455804,267789.947756368,0.0,1.0
2014-05-29,31.32,31.81,31.18,31.24,237000,30.4556913668021,30.9321692968702,30.319554815354,30.3778990516889,243725.874110058,0.0,1.0
2014-05-30,31.59,31.866,31.12,31.4,282100,30.718240430309,30.9866239174494,30.2612105790192,30.5334836819152,290105.776736065,0.0,1.0
2014-06-02,31.6,31.75,30.91,31.6,199500,30.7279644696981,30.8738250605353,30.0570057518471,30.7279644696981,205161.653523024,0.0,1.0
2014-06-03,31.82,31.94,30.945,31.36,296300,30.9418933362593,31.0585818089291,30.0910398897091,30.4945875243586,304708.761598356,0.0,1.0
2014-06-04,32.3,32.435,31.45,31.7,226400,31.4086472269383,31.5399217586917,30.5821038788609,30.8252048635896,232825.054424123,0.0,1.0
2014-06-05,34.05,34.08,32.1775,32.46,425900,33.1103541200386,33.1395262382061,31.2895277444212,31.5642318571646,437986.707947148,0.0,1.0
2014-06-06,34.28,34.7,32.23,34.27,329600,33.334007025989,33.7424166803331,31.3405789512143,33.3242829865998,338953.789479642,0.0,1.0
2014-06-09,35.16,35.35,34.15,34.22,374000,34.1897224922337,34.3744792406275,33.2075945139301,33.2756627896541,384613.826654692,0.0,1.0
2014-06-10,35.0,35.35,34.56,35.04,356100,34.0341378620074,34.3744792406275,33.606280128885,34.073034019564,366205.838694481,0.0,1.0
2014-06-11,35.58,36.06,35.0,35.28,555000,34.5981321465778,35.0648860372568,34.0341378620074,34.3064109649035,570750.464688112,0.0,1.0
2014-06-12,34.97,35.63,34.8,35.52,298100,34.00496574384,34.6467523435236,33.8396570742245,34.539787910243,306559.844186533,0.0,1.0
2014-06-13,35.01,35.2799,34.79,35.0,236500,34.0438619013966,34.3063137245096,33.8299330348354,34.0341378620074,243211.684502231,0.0,1.0
2014-06-16,34.91,35.1,34.62,34.9,277700,33.9466215075051,34.1313782558989,33.6646243652199,33.936897468116,285580.908187187,0.0,1.0
2014-06-17,34.99,35.28,34.64,34.94,378500,34.0244138226183,34.3064109649035,33.6840724439982,33.9757936256725,389241.533125136,0.0,1.0
2014-06-18,35.79,35.84,34.73,34.99,157100,34.8023369737499,34.8509571706956,33.7715887985005,34.0244138226183,161558.374779283,0.0,1.0
2014-06-19,35.55,36.02,35.427,35.95,176800,34.5689600284104,35.0259898797002,34.4493543439239,34.9579216039762,181817.445327672,0.0,1.0
2014-06-20,35.5,36.0,35.45,35.51,267400,34.5203398314647,35.0065418009219,34.4717196345189,34.5300638708538,274988.602265948,0.0,1.0
2014-06-23,35.83,35.86,35.09,35.59,162000,34.8412331313064,34.8704052494739,34.1216542165097,34.607856185967,166597.43293599,0.0,1.0
2014-06-24,35.87,36.6,35.72,35.73,201500,34.880129288863,35.5899841642706,34.7342686980259,34.743992737415,207218.411954333,0.0,1.0
2014-06-25,35.17,36.194,34.64,35.72,559800,34.1994465316229,35.1951881650713,33.6840724439982,34.7342686980259,575686.684923252,0.0,1.0
2014-06-26,34.89,35.37,34.78,35.14,425000,33.9271734287268,34.3939273194058,33.8202089954462,34.1702744134554,437061.166653059,0.0,1.0
2014-06-27,35.24,35.89,34.72,34.72,1001100,34.2675148073469,34.8995773676413,33.7618647591114,33.7618647591114,1029510.43279148,0.0,1.0
2014-06-30,34.91,35.9275,34.84,35.24,408000,33.9466215075051,34.9360425153506,33.8785532317811,34.2675148073469,419578.719986937,0.0,1.0
2014-07-01,35.35,35.49,34.72,35.05,751300,34.3744792406275,34.5106157920755,33.7618647591114,34.0827580589531,772621.304721042,0.0,1.0
2014-07-02,34.61,35.56,34.54,35.36,168300,33.6549003258308,34.5786840677995,33.5868320501067,34.3842032800166,173076.221994611,0.0,1.0
2014-07-03,34.9,35.22,34.61,34.75,138600,33.936897468116,34.2480667285686,33.6549003258308,33.7910368772788,142533.35928968,0.0,1.0
2014-07-07,34.76,35.35,34.56,34.74,175700,33.8007609166679,34.3744792406275,33.606280128885,33.7813128378896,180686.228190453,0.0,1.0
2014-07-08,34.1,34.91,33.71,34.68,375100,33.1589743169844,33.9466215075051,32.7797367808077,33.7229686015548,385745.043791911,0.0,1.0
2014-07-09,34.79,35.03,34.05,34.12,209300,33.8299330348354,34.0633099801749,33.1103541200386,33.1784223957627,215239.769836436,0.0,1.0
2014-07-10,34.23,34.645,33.69,34.2,205900,33.2853868290432,33.6889344636928,32.7602887020294,33.2562147108758,211743.280503212,0.0,1.0
2014-07-11,33.78,34.54,33.7,34.21,273400,32.8478050565317,33.5868320501067,32.7700127414186,33.265938750265,281158.877559874,0.0,1.0
2014-07-14,34.13,34.64,33.97,34.1,225900,33.1881464351518,33.6840724439982,33.0325618049255,33.1589743169844,232310.864816296,0.0,1.0
2014-07-15,33.49,34.476,33.15,34.23,170100,32.5658079142465,33.5245981980162,32.2351905750156,33.2853868290432,174927.304582789,0.0,1.0
2014-07-16,32.66,34.314,32.61,33.75,645300,31.7587126449475,33.3670687599121,31.7100924480018,32.8186329383643,663613.107861691,0.0,1.0
2014-07-17,32.2,32.634,31.8186,32.26,690200,31.3114068330468,31.7334301425357,30.9405319707448,31.3697510693817,709787.334644568,0.0,1.0
2014-07-18,32.65,33.14,32.15,32.15,225100,31.7489886055583,32.2254665356265,31.2627866361011,31.2627866361011,231488.161443773,0.0,1.0
2014-07-21,31.46,32.63,31.44,32.48,252400,30.5918279182501,31.7295405267801,30.5723798394718,31.5836799359429,259562.914031134,0.0,1.0
2014-07-22,31.62,31.912,31.27,31.61,295300,30.7474125484764,31.0313544986394,30.4070711698563,30.7376885090873,303680.382382702,0.0,1.0
2014-07-23,30.88,31.94,30.84,31.54,275500,30.0278336336797,31.0585818089291,29.9889374761231,30.6696202333633,283318.473912747,0.0,1.0
2014-07-24,30.64,31.21,30.14,30.93,671000,29.7944566883402,30.3487269335215,29.308254718883,30.0764538306254,690042.453704006,0.0,1.0
2014-07-25,34.98,36.16,31.52,32.31,941200,34.0146897832291,35.1621264311482,30.650172154585,31.4183712663274,967910.517773786,0.0,1.0
2014-07-28,34.5,35.613,34.5,35.18,379300,33.5479358925502,34.630221476562,33.5479358925502,34.209170571012,390064.236497659,0.0,1.0
2014-07-29,34.95,35.38,34.355,34.67,343300,33.9855176650617,34.4036513587949,33.4069373214076,33.7132445621656,353042.584734106,0.0,1.0
2014-07-30,34.24,35.16,33.97,34.8,288400,33.2951108684324,34.1897224922337,33.0325618049255,33.8396570742245,296584.565794687,0.0,1.0
2014-07-31,34.27,34.5999,33.78,33.78,273000,33.3242829865998,33.6450790460477,32.8478050565317,32.8478050565317,280747.525873612,0.0,1.0
2014-08-01,35.01,35.35,34.53,34.55,393500,34.0438619013966,34.3744792406275,33.5771080107176,33.5965560894959,404667.221359949,0.0,1.0
2014-08-04,34.89,35.48,34.64,35.07,273700,33.9271734287268,34.5008917526864,33.6840724439982,34.1022061377314,281467.39132457,0.0,1.0
2014-08-05,34.71,35.34,34.51,34.61,198300,33.7521407197222,34.3647552012383,33.5576599319393,33.6549003258308,203927.598464239,0.0,1.0
2014-08-06,34.96,35.3,34.2605,34.33,277300,33.9952417044508,34.3258590436818,33.3150451491801,33.3826272229347,285169.556500926,0.0,1.0
2014-08-07,35.03,35.79,34.96,35.16,313800,34.0633099801749,34.8023369737499,33.9952417044508,34.1897224922337,322705.397872305,0.0,1.0
2014-08-08,35.07,35.385,34.81,35.08,238200,34.1022061377314,34.4085133784895,33.8493811136137,34.1119301771206,244959.929168844,0.0,1.0
2014-08-11,35.85,35.9437,34.9,35.28,199900,34.8606812100847,34.951795459161,33.936897468116,34.3064109649035,205573.005209286,0.0,1.0
2014-08-12,35.79,36.14,35.4175,35.75,144500,34.8023369737499,35.1426783523699,34.4401165065042,34.7634408161933,148600.79666204,0.0,1.0
2014-08-13,35.71,36.3801,35.5,35.86,189700,34.7245446586367,35.3761525381033,34.5203398314647,34.8704052494739,195083.537209612,0.0,1.0
2014-08-14,35.11,35.78,34.97,35.6,230800,34.141102295288,34.7926129343607,34.00496574384,34.6175802253561,237349.922973002,0.0,1.0
2014-08-15,35.55,35.74,34.68,35.29,232400,34.5689600284104,34.7537167768041,33.7229686015548,34.3161350042926,238995.329718049,0.0,1.0
2014-08-18,36.16,36.39,35.564,35.74,218400,35.1621264311482,35.3857793370986,34.5825736835552,34.7537167768041,224598.02069889,0.0,1.0
2014-08-19,36.36,36.7,36.13,36.15,218700,35.3566072189311,35.6872245581621,35.1329543129808,35.1524023917591,224906.534463586,0.0,1.0
2014-08-20,36.13,36.75,35.6,36.27,179600,35.1329543129808,35.7358447551078,34.6175802253561,35.2690908644288,184696.907131504,0.0,1.0
2014-08-21,36.9,37.1,36.03,36.03,210700,35.881705345945,36.0761861337279,35.0357139190893,35.0357139190893,216679.500738351,0.0,1.0
2014-08-22,35.74,37.04,35.72,37.04,278300,34.7537167768041,36.017841897393,34.7342686980259,36.017841897393,286197.93571658,0.0,1.0
2014-08-25,35.75,36.5,35.38,36.07,216700,34.7634408161933,35.4927437703792,34.4036513587949,35.0746100766459,222849.776032277,0.0,1.0
2014-08-26,36.14,36.2675,35.618,35.81,292700,35.1426783523699,35.2666598545815,34.6350834962566,34.8217850525282,301006.596422001,0.0,1.0
2014-08-27,37.65,38.1,36.43,36.43,395100,36.6110083001308,37.0485900726424,35.4246754946551,35.4246754946551,406312.628104997,0.0,1.0
2014-08-28,37.19,37.4699,36.7777,37.43,242400,36.1637024882302,36.4358783507323,35.7627803442157,36.3970794335696,249279.121874591,0.0,1.0
2014-08-29,37.27,37.7745,36.91,37.23,178400,36.2414948033433,36.7320725905257,35.8914293853341,36.2025986457867,183462.852072719,0.0,1.0
2014-09-02,37.24,37.59,36.9,37.34,231800,36.2123226851759,36.552664063796,35.881705345945,36.3095630790673,238378.302188656,0.0,1.0
2014-09-03,36.55,37.63,36.34,37.38,224100,35.5413639673249,36.5915602213525,35.3371591401528,36.3484592366239,230459.782228119,0.0,1.0
2014-09-04,36.66,37.13,36.49,36.49,167800,35.6483284006055,36.1053582518953,35.48301973099,35.48301973099,172562.032386784,0.0,1.0
2014-09-05,37.03,37.26,36.41,36.57,141400,36.0081178580038,36.2317707639542,35.4052274158769,35.5608120461032,145412.821093512,0.0,1.0
2014-09-08,36.78,37.03,36.19,36.93,346700,35.7650168732752,36.0081178580038,35.1912985493157,35.9108774641124,356539.074067331,0.0,1.0
2014-09-09,36.78,36.85,36.04,36.66,257400,35.7650168732752,35.8330851489992,35.0454379584785,35.6483284006055,264704.810109406,0.0,1.0
2014-09-10,36.94,37.16,36.43,36.83,140400,35.9206015035015,36.1345303700627,35.4246754946551,35.8136370702209,144384.441877858,0.0,1.0
2014-09-11,37.32,37.4,36.6,36.78,181600,36.290115000289,36.3679073154022,35.5899841642706,35.7650168732752,186753.665562813,0.0,1.0
2014-09-12,36.83,37.56,36.47,37.2,206500,35.8136370702209,36.5234919456285,35.4635716522117,36.1734265276193,212360.308032604,0.0,1.0
2014-09-15,36.32,36.81,35.98,36.78,221100,35.3177110613746,35.7941889914427,34.9870937221436,35.7650168732752,227374.644581156,0.0,1.0
2014-09-16,36.72,37.15,35.91,36.19,196700,35.7066726369403,36.1248063306736,34.9190254464196,35.1912985493157,202282.191719192,0.0,1.0
2014-09-17,37.28,37.55,36.58,36.64,156400,36.2512188427325,36.5137679062394,35.5705360854923,35.6288803218272,160838.509328325,0.0,1.0
2014-09-18,37.77,38.15,37.27,37.5,174000,36.7276967728006,37.0972102695881,36.2414948033433,36.4651477092937,178937.98352384,0.0,1.0
2014-09-19,37.18,38.2,36.96,37.82,611600,36.153978448841,37.1458304665338,35.9400495822798,36.7763169697463,628956.728294143,0.0,1.0
2014-09-22,36.48,37.29,36.06,36.95,250500,35.4732956916009,36.2609428821216,35.0648860372568,35.9303255428907,257608.993521391,0.0,1.0
2014-09-23,35.94,36.87,35.9,36.36,203000,34.948197564587,35.8525332277775,34.9093014070305,35.3566072189311,208760.980777814,0.0,1.0
2014-09-24,36.01,36.36,35.55,35.94,284298,35.0162658403111,35.3566072189311,34.5689600284104,34.948197564587,292366.154252073,0.0,1.0
2014-09-25,35.65,36.42,35.45,35.86,192621,34.6662004223018,35.414951455266,34.4717196345189,34.8704052494739,198087.432898539,0.0,1.0
2014-09-26,36.34,36.48,35.71,35.71,168841,35.3371591401528,35.4732956916009,34.7245446586367,34.7245446586367,173632.57515028,0.0,1.0
2014-09-29,36.74,36.83,35.5201,35.98,260818,35.7261207157186,35.8136370702209,34.5398851506368,34.9870937221436,268219.810268512,0.0,1.0
2014-09-30,35.99,37.04,35.92,36.74,324864,34.9968177615328,36.017841897393,34.9287494858088,35.7261207157186,334083.385514304,0.0,1.0
2014-10-01,34.9,36.15,34.82,36.08,321049,33.936897468116,35.1524023917591,33.8591051530028,35.0843341160351,330160.118806583,0.0,1.0
2014-10-02,35.48,35.93,34.87,35.04,226455,34.5008917526864,34.9384735251979,33.9077253499485,34.073034019564,232881.615280984,0.0,1.0
2014-10-03,35.53,36.07,35.51,35.87,277079,34.5495119496321,35.0746100766459,34.5300638708538,34.880129288863,284942.284694266,0.0,1.0
2014-10-06,34.85,35.99,34.83,35.53,343687,33.8882772711702,34.9968177615328,33.8688291923919,34.5495119496321,353440.567490565,0.0,1.0
2014-10-07,33.76,34.7433,33.75,34.57,403003,32.8283569777534,33.7845217708881,32.8186329383643,33.6160041682742,414439.909046313,0.0,1.0
2014-10-08,34.35,34.66,33.54,33.77,365470,33.402075301713,33.7035205227765,32.6144281111922,32.8380810171426,375841.751945161,0.0,1.0
2014-10-09,33.06,34.84,33.03,34.33,1235510,32.1476742205133,33.8785532317811,32.1185021023459,33.3826272229347,1270572.80473299,0.0,1.0
2014-10-10,33.94,34.77,32.9,32.94,419509,33.003389686758,33.8104849560571,31.992089590287,32.0309857478435,431414.336379902,0.0,1.0
2014-10-13,33.49,34.47,33.43,33.9,379675,32.5658079142465,33.5187637743827,32.5074636779117,32.9644935292015,390449.87870353,0.0,1.0
2014-10-14,35.0,35.45,33.83,33.83,484491,34.0341378620074,34.4717196345189,32.8964252534775,32.8964252534775,498240.474571546,0.0,1.0
2014-10-15,35.65,36.17,34.47,34.47,477262,34.6662004223018,35.1718504705374,33.5187637743827,33.5187637743827,490806.321221582,0.0,1.0
2014-10-16,36.14,36.19,35.08,35.16,387247,35.1426783523699,35.1912985493157,34.1119301771206,34.1897224922337,398236.766124464,0.0,1.0
2014-10-17,35.3,36.76,35.11,36.58,439585,34.3258590436818,35.7455687944969,34.141102295288,35.5705360854923,452060.077513375,0.0,1.0
2014-10-20,35.53,35.8,34.69,35.26,236926,34.5495119496321,34.812061013139,33.7326926409439,34.2869628861252,243649.7740481,0.0,1.0
2014-10-21,35.31,36.0,34.93,35.5,387014,34.3355830830709,35.0065418009219,33.9660695862834,34.5203398314647,397997.153767216,0.0,1.0
2014-10-22,35.23,35.75,34.91,35.49,355851,34.2577907679577,34.7634408161933,33.9466215075051,34.5106157920755,365949.772269783,0.0,1.0
2014-10-23,33.2,35.375,33.09,35.36,867249,32.2838107719613,34.3987893391004,32.1768463386807,34.3842032800166,891860.846396938,0.0,1.0
2014-10-24,42.15,42.38,37.39,38.0,2378098,40.9868260252461,41.2104789311964,36.3581832760131,36.9513496787509,2445586.55598895,0.0,1.0
2014-10-27,42.42,42.45,41.43,41.63,928031,41.249375088753,41.2785472069204,40.2866951892276,40.4811759770105,954367.791882835,0.0,1.0
2014-10-28,44.02,44.25,42.75,42.78,666739,42.8052213910162,43.0288742969665,41.5702683885948,41.5994405067622,685660.529866103,0.0,1.0
2014-10-29,43.73,44.14,42.86,43.9,407106,42.523224248731,42.9219098636859,41.6772328218754,42.6885329183464,418659.348968141,0.0,1.0
2014-10-30,43.94,44.27,43.29,43.44,361541,42.727429075903,43.0483223757448,42.0953665156086,42.2412271064458,371801.250006856,0.0,1.0
2014-10-31,44.02,44.29,43.44,43.44,418682,42.8052213910162,43.0677704545231,42.2412271064458,42.2412271064458,430563.866768555,0.0,1.0
2014-11-03,43.9,44.38,43.41,44.2,331771,42.6885329183464,43.1552868090254,42.2120549882783,42.9802541000208,341186.400756828,0.0,1.0
2014-11-04,44.14,44.56,43.74,43.94,397304,42.9219098636859,43.33031951803,42.5329482881201,42.727429075903,408579.175896299,0.0,1.0
2014-11-05,44.9,45.14,43.82,44.02,323422,43.6609368572609,43.8943138026004,42.6107406032333,42.8052213910162,332600.462685331,0.0,1.0
2014-11-06,46.33,46.6,44.64,45.1,482551,45.0514744899087,45.3140235534156,43.4081118331432,43.8554176450438,496245.418893177,0.0,1.0
2014-11-07,47.08,47.69,45.92,46.18,563247,45.7807774440945,46.3739438468324,44.6527888749537,44.9056138990715,579231.508079613,0.0,1.0
2014-11-10,47.53,48.06,46.369,47.08,449762,46.2183592166061,46.7337333042308,45.0893982435263,45.7807774440945,462525.892791089,0.0,1.0
2014-11-11,46.81,47.97,46.27,47.54,290060,45.5182283805876,46.6462169497284,44.9931302535738,46.2280832559952,298291.675292674,0.0,1.0
2014-11-12,47.35,47.635,45.76,46.61,367344,46.0433265076015,46.3204616301921,44.4972042447274,45.3237475928047,377768.934595297,0.0,1.0
2014-11-13,46.56,47.56,46.0875,47.14,344235,45.275127395859,46.2475313347735,44.8156665347219,45.8391216804294,354004.119300743,0.0,1.0
2014-11-14,46.03,47.05,45.92,46.49,491118,44.7597533082343,45.7516053259271,44.6527888749537,45.207059120135,505055.543633687,0.0,1.0
2014-11-17,46.11,46.57,45.71,46.09,174283,44.8375456233475,45.2848514352482,44.4485840477817,44.8180975445692,179229.014841871,0.0,1.0
2014-11-18,46.5,46.7599,46.02,46.12,167629,45.2167831595241,45.469510943248,44.7500292688452,44.8472696627366,172386.179540907,0.0,1.0
2014-11-19,45.9,46.63,45.57,46.6,170554,44.6333407961754,45.343195671583,44.3124474963337,45.3140235534156,175394.188746696,0.0,1.0
2014-11-20,46.61,46.7,45.6,45.6,226932,45.3237475928047,45.411263947307,44.3416196145011,44.3416196145011,233372.152166852,0.0,1.0
2014-11-21,46.94,47.8899,46.7,47.09,278754,45.6446408926465,46.5683273942214,45.411263947307,45.7905014834837,286664.819880487,0.0,1.0
2014-11-24,47.99,48.0,46.5,46.91,307593,46.6656650285067,46.6753890678959,45.2167831595241,45.6154687744791,316322.24808074,0.0,1.0
2014-11-25,48.895,49.17,47.55,48.15,451367,47.5456905932244,47.8131016764258,46.2378072953844,46.8212496587331,464176.441432214,0.0,1.0
2014-11-26,49.26,49.64,48.58,49.0,485873,47.9006180309282,48.2701315277157,47.2393833524663,47.6477930068104,499661.69464758,0.0,1.0
2014-11-28,49.16,49.99,48.6554,49.34,201796,47.8033776370367,48.6104729063357,47.3127026094604,47.9784103460413,207522.812202166,0.0,1.0
2014-12-01,48.59,49.81,47.39,49.2,489100,47.2491073918554,48.4354401973311,46.082222665158,47.8422737945933,502980.274376497,0.0,1.0
2014-12-02,48.84,49.43,48.24,48.75,420294,47.4922083765841,48.0659267005436,46.9087660132354,47.4046920220818,432221.614064189,0.0,1.0
2014-12-03,48.64,49.01,48.01,48.7,254488,47.2977275888012,47.6575170461995,46.685113107285,47.356071825136,261710.16983342,0.0,1.0
2014-12-04,48.24,48.94,47.77,48.74,208335,46.9087660132354,47.5894487704755,46.4517361619456,47.3949679826926,214247.383893329,0.0,1.0
2014-12-05,48.71,49.42,48.14,48.21,188455,47.3657958645252,48.0562026611545,46.8115256193439,46.8795938950679,193803.205086123,0.0,1.0
2014-12-08,48.635,49.23,48.12,48.41,193410,47.2928655691066,47.8714459127607,46.7920775405656,47.0740746828508,198898.82409969,0.0,1.0
2014-12-09,48.19,48.5,46.69,47.86,476525,46.8601458162896,47.1615910373531,45.4015399079179,46.5392525164479,490048.405739645,0.0,1.0
2014-12-10,47.71,49.09,47.315,49.09,357978,46.3933919256107,47.7353093613127,46.0092923697394,47.7353093613127,368137.134861479,0.0,1.0
2014-12-11,48.29,48.88,47.97,48.07,255033,46.9573862101811,47.5311045341406,46.6462169497284,46.7434573436199,262270.636505952,0.0,1.0
2014-12-12,48.23,49.02,47.96,47.96,292941,46.8990419738462,47.6672410855887,46.6364929103393,46.6364929103393,301254.435812973,0.0,1.0
2014-12-15,47.07,49.08,46.78,48.26,241826,45.7710534047054,47.7255853219235,45.4890562624202,46.9282140920136,248688.832204806,0.0,1.0
2014-12-16,46.84,47.62,46.7,47.13,230612,45.5474004987551,46.3058755711084,45.411263947307,45.8293976410403,237156.587680459,0.0,1.0
2014-12-17,47.31,47.51,46.28,47.09,379053,46.0044303500449,46.1989111378278,45.002854292963,45.7905014834837,389810.226831393,0.0,1.0
2014-12-18,48.385,48.63,47.12,47.82,228050,47.049764584378,47.288003549412,45.8196736016511,46.5003563588913,234521.880129953,0.0,1.0
2014-12-19,47.66,48.5499,47.37,48.27,962446,46.344771728665,47.210113993905,46.0627745863797,46.9379381314028,989759.462589575,0.0,1.0
2014-12-22,47.94,48.09,47.3,47.97,210090,46.617044831561,46.7629054223982,45.9947063106557,46.6462169497284,216052.189416803,0.0,1.0
2014-12-23,48.93,48.99,48.05,48.05,202425,47.5797247310864,47.6380689674212,46.7240092648416,46.7240092648416,208169.662728813,0.0,1.0
2014-12-24,49.15,50.04,48.88,49.23,99581,47.7936535976476,48.6590931032815,47.5311045341406,47.8714459127607,102407.030674066,0.0,1.0
2014-12-26,49.37,49.63,49.15,49.3,79041,48.0075824642087,48.2604074883265,47.7936535976476,47.9395141884847,81284.1215845281,0.0,1.0
2014-12-29,50.09,50.17,49.24,49.24,159003,48.7077133002272,48.7855056153403,47.8811699521499,47.8811699521499,163515.380426674,0.0,1.0
2014-12-30,50.3,50.62,49.72,50.0,150591,48.9119181273992,49.2230873878519,48.3479238428288,48.6201969457249,154864.65446459,0.0,1.0
2014-12-31,50.21,50.63,50.02,50.3,229491,48.8244017728969,49.232811427241,48.6396450245032,48.9119181273992,236003.774579711,0.0,1.0
2015-01-02,50.09,51.3,49.25,50.61,238208,48.7077133002272,49.8843220663137,47.890893991539,49.2133633484627,244968.156202569,0.0,1.0
2015-01-05,49.51,51.04,49.28,49.8,275659,48.1437190156568,49.631497042196,47.9200661097064,48.425716157942,283481.986208036,0.0,1.0
2015-01-06,48.54,50.33,47.62,49.81,273513,47.2004871949097,48.9410902455667,46.3058755711084,48.4354401973311,281275.084411243,0.0,1.0
2015-01-07,49.51,49.65,48.92,48.92,553500,48.1437190156568,48.2798555671048,47.5700006916972,47.5700006916972,569207.89586463,0.0,1.0
2015-01-08,49.61,49.85,48.06,48.97,631529,48.2409594095482,48.4743363548877,46.7337333042308,47.6186208886429,649451.297682917,0.0,1.0
2015-01-09,48.78,49.46,48.69,49.46,193297,47.4338641402492,48.0950988187111,47.3463477857469,48.0950988187111,198782.617248321,0.0,1.0
2015-01-12,48.72,49.29,48.57,48.86,175666,47.3755199039143,47.9297901490956,47.2296593130771,47.5116564553623,180651.263297121,0.0,1.0
2015-01-13,49.31,49.72,48.772,49.05,173950,47.9492382278739,48.3479238428288,47.4260849087379,47.6964132037561,178886.564563058,0.0,1.0
2015-01-14,48.37,49.1521,47.36,48.83,282215,47.0351785252942,47.7956956459193,46.0530505469906,47.4824843371949,290224.040345866,0.0,1.0
2015-01-15,47.04,48.45,46.61,48.45,414241,45.741881286538,47.1129708404074,45.3237475928047,47.1129708404074,425996.834671834,0.0,1.0
2015-01-16,44.24,45.23,42.42,44.85,1131968,43.0191502575774,43.9818301571027,41.249375088753,43.6123166603152,1164092.36398572,0.0,1.0
2015-01-20,45.4,45.99,44.76,45.82,504830,44.1471388267182,44.7208571506777,43.5248003058129,44.5555484810623,519156.679438738,0.0,1.0
2015-01-21,45.51,45.73,45.02,45.08,264612,44.2541032599988,44.46803212656,43.7776253299307,43.8359695662655,272121.481012704,0.0,1.0
2015-01-22,46.55,46.66,45.5,45.69,341368,45.2654033564699,45.3723677897505,44.2443792206096,44.4291359690034,351055.756089462,0.0,1.0
2015-01-23,46.53,46.79,46.038,46.37,378581,45.2459552776916,45.4987803018093,44.7675325397456,45.0903706474652,389324.831841604,0.0,1.0
2015-01-26,47.17,47.24,46.35,46.35,244981,45.8682937985969,45.9363620743209,45.070922568687,45.070922568687,251933.368630195,0.0,1.0
2015-01-27,46.24,47.155,46.14,46.73,268143,44.9639581354064,45.8537077395131,44.8667177415149,45.4404360654745,275752.688023179,0.0,1.0
2015-01-28,45.61,46.93,45.54,46.62,410293,44.3513436538902,45.6349168532574,44.2832753781662,45.3334716321939,421936.793528432,0.0,1.0
2015-01-29,46.79,46.96,45.09,45.51,286416,45.4987803018093,45.6640889714248,43.8456936056547,44.2541032599988,294544.26143083,0.0,1.0
2015-01-30,44.29,46.62,44.0901,46.62,545112,43.0677704545231,45.3334716321939,42.8733869071341,45.3334716321939,560581.851003723,0.0,1.0
2015-02-02,44.13,44.458,42.92,44.32,267502,42.9121858242968,43.2311343162607,41.7355770582102,43.0969425726905,275093.496945945,0.0,1.0
2015-02-03,44.41,44.6,43.52,44.17,237673,43.1844589271928,43.3692156755866,42.3190194215589,42.9510819818534,244417.973322194,0.0,1.0
2015-02-04,45.28,45.88,44.102,44.18,226565,44.0304503540484,44.6138927173971,42.8849585140072,42.9608060212425,232994.736994707,0.0,1.0
2015-02-05,44.77,45.762,44.4,45.46,230666,43.5345243452021,44.4991490526052,43.1747348878037,44.2054830630531,237212.120158104,0.0,1.0
2015-02-06,44.02,45.08,43.42,44.96,324460,42.8052213910162,43.8359695662655,42.2217790276675,43.7192810935958,333667.92031118,0.0,1.0
2015-02-09,43.81,44.55,43.57,43.68,235347,42.6010165638441,43.3205954786409,42.3676396185047,42.4746040517853,242025.963266582,0.0,1.0
2015-02-10,44.92,45.34,43.86,44.25,243429,43.6803849360392,44.0887945903833,42.6496367607899,43.0288742969665,250337.3240875,0.0,1.0
2015-02-11,45.52,46.01,44.97,44.97,224443,44.2638272993879,44.740305229456,43.729005132985,43.729005132985,230812.516299088,0.0,1.0
2015-02-12,45.34,45.69,44.04,45.44,286416,44.0887945903833,44.4291359690034,42.8246694697945,44.1860349842748,294544.261430829,0.0,1.0
2015-02-13,45.62,46.14,45.22,45.22,364142,44.3610676932794,44.8667177415149,43.9721061177136,43.9721061177136,374476.064346772,0.0,1.0
2015-02-17,45.6,45.975,45.14,45.78,395102,44.3416196145011,44.706271091594,43.8943138026004,44.5166523235057,406314.684863428,0.0,1.0
2015-02-18,46.88,47.6,45.63,45.63,931488,45.5862966563116,46.2864274923301,44.3707917326685,44.3707917326685,957922.898831353,0.0,1.0
2015-02-19,53.6,55.44,51.51,53.32,2326478,52.1208511258171,53.9100743734197,50.0885268934858,51.848578022921,2392501.62087688,0.0,1.0
2015-02-20,53.07,54.5294,52.59,53.47,577975,51.6054770381924,53.0246033466442,51.1387231475134,51.9944386137582,594377.477167768,0.0,1.0
2015-02-23,53.43,54.17,53.08,53.12,485814,51.9555424562016,52.6751213709983,51.6152010775815,51.6540972351381,499601.020273857,0.0,1.0
2015-02-24,53.06,54.02,52.72,53.56,379879,51.5957529988032,52.5292607801612,51.2651356595723,52.0819549682605,390659.668063523,0.0,1.0
2015-02-25,52.47,52.96,52.18,52.87,384441,51.0220346748437,51.4985126049118,50.7400375325585,51.4109962504095,395351.134045338,0.0,1.0
2015-02-26,52.32,52.55,51.98,52.44,298751,50.8761740840065,51.0998269899568,50.5455567447756,50.9928625566763,307229.319055925,0.0,1.0
2015-02-27,52.22,52.65,52.054,52.42,427670,50.7789336901151,51.1970673838483,50.6175146362553,50.973414477898,439806.939158855,0.0,1.0
2015-03-02,52.98,53.72,51.86,52.21,353644,51.5179606836901,52.2375395984868,50.4288682721058,50.7692096507259,363680.139340834,0.0,1.0
2015-03-03,52.36,53.03,51.99,53.03,360023,50.9150702415631,51.5665808806358,50.5552807841647,51.5665808806358,370240.170357492,0.0,1.0
2015-03-04,52.38,52.5,51.8,52.03,360035,50.9345183203414,51.0512067930111,50.370524035771,50.5941769417213,370252.51090808,0.0,1.0
2015-03-05,52.51,52.99,51.97,52.61,267735,51.0609308324003,51.5276847230792,50.5358327053864,51.1581712262917,275333.109303192,0.0,1.0
2015-03-06,51.63,52.47,51.49,52.34,309658,50.2052153661555,51.0220346748437,50.0690788147075,50.8956221627848,318445.851161066,0.0,1.0
2015-03-09,51.57,52.28,51.4,51.74,256747,50.1468711298206,50.8372779264499,49.9815624602052,50.3121797994361,264033.278481583,0.0,1.0
2015-03-10,51.41,51.75,50.55,51.41,321720,49.9912864995943,50.3219038388252,49.1550191121278,49.9912864995943,330850.161260287,0.0,1.0
2015-03-11,51.11,51.72,50.6,51.54,213834,49.69956531792,50.2927317206578,49.2036393090736,50.1176990116532,219902.441200212,0.0,1.0
2015-03-12,52.19,52.39,51.31,51.31,231327,50.7497615719476,50.9442423597305,49.8940461057029,49.8940461057029,237891.878819652,0.0,1.0
2015-03-13,52.4,53.11,51.74,52.35,220190,50.9539663991197,51.644373195749,50.3121797994361,50.9053462021739,226438.81949491,0.0,1.0
2015-03-16,52.29,52.87,52.02,52.79,221074,50.8470019658391,51.4109962504095,50.5844529023322,51.3332039352963,227347.906721549,0.0,1.0
2015-03-17,53.22,54.55,53.0,53.79,573175,51.7513376290296,53.0446348677858,51.5374087624684,52.3056078742108,589441.256932628,0.0,1.0
2015-03-18,52.73,53.6599,51.86,53.22,351191,51.2748596989614,52.179098121758,50.4288682721058,51.7513376290296,361157.525124834,0.0,1.0
2015-03-19,53.0,53.21,52.6,52.7,213115,51.5374087624684,51.7416135896404,51.1484471869026,51.245687580794,219163.036544157,0.0,1.0
2015-03-20,52.88,53.39,52.79,53.38,361060,51.4207202897986,51.916646298645,51.3332039352963,51.9069222592559,371306.599604126,0.0,1.0
2015-03-23,52.32,53.28,52.22,52.83,388132,50.8761740840065,51.8096818653644,50.7789336901151,51.3721000928529,399146.881730318,0.0,1.0
2015-03-24,52.16,52.5,52.08,52.32,261222,50.7205894537802,51.0512067930111,50.642797138667,50.8761740840065,268635.275471636,0.0,1.0
2015-03-25,51.34,52.47,51.14,52.3,311884,49.9232182238703,51.0220346748437,49.7287374360874,50.8567260052282,320735.023295112,0.0,1.0
2015-03-26,50.9,51.24,50.02,51.24,212371,49.4953604907479,49.8259778299789,48.6396450245032,49.8259778299789,218397.92240771,0.0,1.0
2015-03-27,50.93,51.86,50.58,50.91,190835,49.5245326089154,50.4288682721058,49.1841912302953,49.5050845301371,196250.74761938,0.0,1.0
2015-03-30,51.24,51.83,50.48,51.14,359908,49.8259778299789,50.3996961539384,49.0869508364038,49.7287374360874,370121.906747692,0.0,1.0
2015-03-31,50.45,51.3,49.99,51.0,222974,49.0577787182364,49.8843220663137,48.6104729063357,49.5926008846394,229301.827231292,0.0,1.0
2015-04-01,50.7,51.0,49.85,50.27,199214,49.300879702965,49.5926008846394,48.4743363548877,48.8827460092318,204867.537067347,0.0,1.0
2015-04-02,51.29,51.76,50.59,50.83,183060,49.8745980269246,50.3316278782144,49.1939152696844,49.4272922150239,188255.099217668,0.0,1.0
2015-04-06,50.78,51.42,50.64,50.82,118216,49.3786720180782,50.0010105389835,49.2425354666302,49.4175681756348,121570.877357783,0.0,1.0
2015-04-07,50.07,51.11,49.96,50.82,186121,48.6882652214489,49.69956531792,48.5813007881683,49.4175681756348,191402.967996786,0.0,1.0
2015-04-08,50.93,51.21,50.19,50.19,151173,49.5245326089154,49.7968057118114,48.8049536941186,48.8049536941186,155463.171168101,0.0,1.0
2015-04-09,50.52,51.07,50.04,50.65,145909,49.1258469939604,49.6606691603634,48.6590931032815,49.2522595060193,150049.782976897,0.0,1.0
2015-04-10,50.93,51.43,50.7,50.8,103548,49.5245326089154,50.0107345783726,49.300879702965,49.3981200968565,106486.611022567,0.0,1.0
2015-04-13,51.47,51.56,50.94,51.09,169767,50.0496307359292,50.1371470904315,49.5342566483045,49.6801172391417,174584.854303976,0.0,1.0
2015-04-14,50.63,51.42,49.9,51.24,244804,49.232811427241,50.0010105389835,48.5229565518334,49.8259778299789,251751.345509025,0.0,1.0
2015-04-15,50.84,51.49,50.39,50.55,183606,49.4370162544131,50.0690788147075,48.9994344819015,49.1550191121278,188816.594269415,0.0,1.0
2015-04-16,52.16,52.55,50.688,51.22,273333,50.7205894537802,51.0998269899568,49.2892108556981,49.8065297512006,281089.976152425,0.0,1.0
2015-04-17,50.95,52.16,50.31,51.78,272180,49.5439806876937,50.7205894537802,48.9216421667884,50.3510759569927,279904.254916775,0.0,1.0
2015-04-20,51.89,52.06,50.665,51.11,326957,50.4580403902733,50.6233490598887,49.266845565103,49.69956531792,336235.783212668,0.0,1.0
2015-04-21,51.54,51.95,51.19,51.92,327914,50.1176990116532,50.5163846266082,49.7773576330331,50.4872125084407,337219.94212205,0.0,1.0
2015-04-22,50.54,52.0,50.27,51.75,480411,49.1452950727387,50.5650048235539,48.8827460092318,50.3219038388252,494044.687371677,0.0,1.0
2015-04-23,53.44,53.91,50.29,51.03,1218106,51.9652664955907,52.4222963468806,48.9021940880101,49.6217730028068,1252674.89286374,0.0,1.0
2015-04-24,49.52,53.8999,48.38,51.76,1618645,48.1534430550459,52.4124750670975,47.0449025646834,50.3316278782144,1664580.87552268,0.0,1.0
2015-04-27,48.46,50.61,48.15,49.79,542331,47.1226948797966,49.2133633484627,46.8212496587331,48.4159921185528,557721.928404988,0.0,1.0
2015-04-28,48.54,49.33,47.7001,48.66,265334,47.2004871949097,47.9686863066522,46.3837651266154,47.3171756675794,272863.970806406,0.0,1.0
2015-04-29,48.08,48.91,47.28,48.25,386944,46.753181383009,47.5602766523081,45.9752582318774,46.9184900526245,397925.167222121,0.0,1.0
2015-04-30,46.8,48.24,46.73,47.88,353319,45.5085043411985,46.9087660132354,45.4404360654745,46.5587005952261,363345.916095746,0.0,1.0
2015-05-01,47.87,48.05,46.92,47.15,339440,46.548976555837,46.7240092648416,45.6251928138682,45.8488457198186,349073.040961681,0.0,1.0
2015-05-04,47.87,48.7,47.78,47.78,234998,46.548976555837,47.356071825136,46.4614602013347,46.4614602013347,241667.058920319,0.0,1.0
2015-05-05,47.29,48.19,47.16,47.53,262925,45.9849822712666,46.8601458162896,45.8585697592077,46.2183592166061,270386.605275895,0.0,1.0
2015-05-06,47.56,47.82,47.0,47.25,241940,46.2475313347735,46.5003563588913,45.7029851289814,45.94608611371,248806.067435391,0.0,1.0
2015-05-07,48.41,48.98,47.69,47.7,244067,47.0740746828508,47.6283449280321,46.3739438468324,46.3836678862215,250993.430027087,0.0,1.0
2015-05-08,48.38,49.69,48.35,48.58,313582,47.0449025646834,48.3187517246614,47.015730446516,47.2393833524663,322481.211203293,0.0,1.0
2015-05-11,47.79,48.55,47.53,48.27,277891,46.4711842407238,47.2102112342989,46.2183592166061,46.9379381314028,285777.328617377,0.0,1.0
2015-05-12,46.75,47.585,46.24,47.53,216452,45.4598841442528,46.2718414332464,44.9639581354064,46.2183592166061,222594.737986795,0.0,1.0
2015-05-13,46.8,47.2,46.35,46.81,139199,45.5085043411985,45.8974659167643,45.070922568687,45.5182283805876,143149.358439857,0.0,1.0
2015-05-14,46.67,46.96,45.87,46.87,323872,45.3820918291396,45.6640889714248,44.604168678008,45.5765726169225,333063.233332375,0.0,1.0
2015-05-15,46.16,46.9,45.695,46.9,328656,44.8861658202932,45.6057447350899,44.433997988698,45.6057447350899,337982.999500065,0.0,1.0
2015-05-18,47.15,47.34,46.13,46.14,237550,45.8488457198186,46.0336024682123,44.8569937021258,44.8667177415149,244291.482678668,0.0,1.0
2015-05-19,47.5,47.79,46.99,47.33,151904,46.1891870984386,46.4711842407238,45.6932610895922,46.0238784288232,156214.916374744,0.0,1.0
2015-05-20,46.5,47.36,45.41,47.34,466214,45.2167831595241,46.0530505469906,44.1568628661073,46.0336024682123,479444.787647034,0.0,1.0
2015-05-21,46.18,47.24,46.14,46.32,281849,44.9056138990715,45.9363620743209,44.8667177415149,45.0417504505195,289847.653552936,0.0,1.0
2015-05-22,45.62,46.71,45.57,46.34,212918,44.3610676932794,45.4209879866962,44.3124474963337,45.0611985292978,218960.445838673,0.0,1.0
2015-05-26,45.56,47.906,45.1,47.26,505123,44.3027234569445,46.5839830976379,43.8554176450438,45.9558101530992,519457.994548925,0.0,1.0
2015-05-27,46.14,46.8914,45.58,45.58,231242,44.8667177415149,45.5973820612153,44.3221715357228,44.3221715357228,237804.466586322,0.0,1.0
2015-05-28,46.29,47.42,46.18,46.25,283788,45.0125783323521,46.1113947833255,44.9056138990715,44.9736821747955,291841.68085209,0.0,1.0
2015-05-29,45.78,46.59,45.45,46.11,280338,44.5166523235057,45.3042995140264,44.1957590236639,44.8375456233475,288293.772558083,0.0,1.0
2015-06-01,45.62,46.23,44.92,45.75,343459,44.3610676932794,44.9542340960172,43.6803849360392,44.4874802053383,353206.097029395,0.0,1.0
2015-06-02,45.67,46.2,45.23,45.27,320274,44.4096878902251,44.9250619778498,43.9818301571027,44.0207263146593,329363.124914451,0.0,1.0
2015-06-03,46.85,47.66,46.03,46.03,353384,45.5571245381442,46.344771728665,44.7597533082343,44.7597533082343,363412.760744764,0.0,1.0
2015-06-04,46.13,46.71,46.0201,46.69,176306,44.8569937021258,45.4209879866962,44.7501265092391,45.4015399079179,181309.425995139,0.0,1.0
2015-06-05,47.09,47.14,45.6901,46.23,255445,45.7905014834837,45.8391216804294,44.4292332093973,44.9542340960172,262694.328742801,0.0,1.0
2015-06-08,47.04,47.36,46.51,46.87,190178,45.741881286538,46.0530505469906,45.2265071989133,45.5765726169225,195575.102474695,0.0,1.0
2015-06-09,46.6,47.23,46.5,46.82,145050,45.3140235534156,45.9266380349317,45.2167831595241,45.5279524199768,149166.40523065,0.0,1.0
2015-06-10,46.93,47.61,46.72,46.72,331575,45.6349168532574,46.2961515317192,45.4307120260853,45.4307120260853,340984.83843056,0.0,1.0
2015-06-11,46.79,47.64,46.41,47.06,175963,45.4987803018093,46.3253236498867,45.1292668050218,45.7613293653163,180956.69192417,0.0,1.0
2015-06-12,47.8,48.22,46.91,46.99,462383,46.480908280113,46.8893179344571,45.6154687744791,45.6932610895922,475505.066871862,0.0,1.0
2015-06-15,47.66,48.01,46.89,47.52,239826,46.344771728665,46.685113107285,45.5960206957008,46.2086351772169,246632.073773497,0.0,1.0
2015-06-16,46.73,47.63,45.93,47.44,528428,45.4404360654745,46.3155996104975,44.6625129143429,46.1308428621038,543424.372169747,0.0,1.0
2015-06-17,46.98,47.13,46.4,46.97,265029,45.6835370502031,45.8293976410403,45.1195427656327,45.673813010814,272550.315145632,0.0,1.0
2015-06-18,47.5,47.85,47.0,47.15,174151,46.1891870984386,46.5295284770587,45.7029851289814,45.8488457198186,179093.268785404,0.0,1.0
2015-06-19,47.85,47.87,46.72,47.65,315399,46.5295284770587,46.548976555837,45.4307120260853,46.3350476892758,324349.776238137,0.0,1.0
2015-06-22,48.69,48.87,48.04,48.04,274711,47.3463477857469,47.5213804947515,46.7142852254525,46.7142852254525,282507.082711596,0.0,1.0
2015-06-23,48.61,48.9899,48.345,48.86,241767,47.2685554706337,47.6379717270273,47.0108684268214,47.5116564553623,248628.157831083,0.0,1.0
2015-06-24,48.62,49.09,48.35,48.56,298277,47.2782795100229,47.7353093613127,47.015730446516,47.219935273688,306741.867307704,0.0,1.0
2015-06-25,48.88,49.2,48.23,49.2,195312,47.5311045341406,47.8422737945933,46.8990419738462,47.8422737945933,200854.801367864,0.0,1.0
2015-06-26,48.95,49.13,48.4,49.13,655238,47.5991728098647,47.7742055188693,47.0643506434617,47.7742055188693,673833.140506863,0.0,1.0
2015-06-29,47.76,48.78,47.64,48.49,219270,46.4420121225564,47.4338641402492,46.3253236498867,47.151866997964,225492.710616509,0.0,1.0
2015-06-30,48.45,48.81,47.84,48.22,261175,47.1129708404074,47.4630362584166,46.5198044376696,46.8893179344571,268586.9416485,0.0,1.0
2015-07-01,48.61,49.13,48.34,48.79,248686,47.2685554706337,47.7742055188693,47.0060064071268,47.4435881796383,255743.513624194,0.0,1.0
2015-07-02,48.53,48.98,48.2,48.67,160336,47.1907631555206,47.6283449280321,46.8698698556788,47.3268997069686,164886.209921141,0.0,1.0
2015-07-06,48.77,48.9,47.67,47.97,176975,47.4241401008601,47.5505526129189,46.3544957680541,46.6462169497284,181997.411690412,0.0,1.0
2015-07-07,49.63,49.8,48.39,48.69,311718,48.2604074883265,48.425716157942,47.0546266040725,47.3463477857469,320564.312345313,0.0,1.0
2015-07-08,49.71,50.39,49.13,49.27,457069,48.3381998034397,48.9994344819015,47.7742055188693,47.9103420703173,470040.259719875,0.0,1.0
2015-07-09,50.7,50.74,49.54,50.16,364015,49.300879702965,49.3397758605216,48.1728911338242,48.7757815759512,374345.460186384,0.0,1.0
2015-07-10,49.5,50.8,49.11,50.8,492008,48.1339949762676,49.3981200968565,47.754757440091,49.3981200968565,505970.801135619,0.0,1.0
2015-07-13,49.71,50.24,49.37,49.98,293991,48.3381998034397,48.8535738910644,48.0075824642087,48.6007488669466,302334.23398941,0.0,1.0
2015-07-14,49.47,50.01,49.31,49.78,295791,48.1048228581002,48.629920985114,47.9492382278739,48.4062680791637,304185.316577588,0.0,1.0
2015-07-15,49.24,49.86,48.825,49.86,338852,47.8811699521499,48.4840603942768,47.4776223175003,48.4840603942768,348468.353982876,0.0,1.0
2015-07-16,49.0,49.42,48.515,49.09,371246,47.6477930068104,48.0562026611545,47.1761770964369,47.7353093613127,381781.67029478,0.0,1.0
2015-07-17,48.48,49.23,48.32,48.87,265829,47.1421429585748,47.8714459127607,46.9865583283485,47.5213804947515,273373.018518155,0.0,1.0
2015-07-20,49.27,49.83,48.4,48.7,419795,47.9103420703173,48.4548882761094,47.0643506434617,47.356071825136,431708.452835578,0.0,1.0
2015-07-21,49.61,49.82,48.94,49.46,295329,48.2409594095482,48.4451642367203,47.5894487704755,48.0950988187111,303710.205379956,0.0,1.0
2015-07-22,50.35,50.38,49.25,49.7,511820,48.960538324345,48.9897104425124,47.890893991539,48.3284757640505,526345.050156161,0.0,1.0
2015-07-23,49.8,50.68,49.46,50.35,835507,48.425716157942,49.2814316241867,48.0950988187111,48.960538324345,859218.03333364,0.0,1.0
2015-07-24,49.89,51.18,47.29,48.02,1143910,48.5132325124443,49.767633593644,45.9849822712666,46.6948371466742,1176373.26857906,0.0,1.0
2015-07-27,50.14,51.21,49.7,50.05,449778,48.7563334971729,49.7968057118114,48.3284757640505,48.6688171426706,462542.34685854,0.0,1.0
2015-07-28,50.29,50.42,49.32,50.42,326266,48.9021940880101,49.028606600069,47.958962267263,49.028606600069,335525.173174651,0.0,1.0
2015-07-29,51.08,51.48,49.91,49.91,526860,49.6703931997525,50.0593547753183,48.5326805912226,48.5326805912226,541811.873559602,0.0,1.0
2015-07-30,51.53,52.05,50.47,50.75,423682,50.1079749722641,50.6136250204996,49.0772267970147,49.3494998999108,435705.762846826,0.0,1.0
2015-07-31,51.56,51.96,51.08,51.6,344178,50.1371470904315,50.5261086659973,49.6703931997525,50.1760432479881,353945.50168545,0.0,1.0
2015-08-03,51.41,52.09,51.11,51.73,239594,49.9912864995943,50.6525211780562,49.69956531792,50.302455760047,246393.489795466,0.0,1.0
2015-08-04,51.83,52.37,51.2,51.2,309979,50.3996961539384,50.9247942809522,49.7870816724223,49.7870816724223,318775.960889291,0.0,1.0
2015-08-05,51.43,51.91,50.645,51.0,644278,50.0107345783726,50.4774884690516,49.2473974863247,49.5926008846394,662562.104303293,0.0,1.0
2015-08-06,48.95,52.19,48.71,51.74,736133,47.5991728098647,50.7497615719476,47.3657958645252,50.3121797994361,757023.877157214,0.0,1.0
2015-08-07,48.92,49.412,48.27,48.92,572008,47.5700006916972,48.0484234296432,46.9379381314028,47.5700006916972,588241.13838796,0.0,1.0
2015-08-10,47.41,49.21,47.25,48.5,448101,46.1016707439363,47.8519978339824,45.94608611371,47.1615910373531,460817.754913888,0.0,1.0
2015-08-11,46.38,47.744,46.175,47.29,566406,45.1000946868544,46.4264536595338,44.9007518793769,45.9849822712666,582480.158021864,0.0,1.0
2015-08-12,47.1,47.4,46.02,46.02,520841,45.8002255228728,46.0919467045472,44.7500292688452,44.7500292688452,535622.059060579,0.0,1.0
2015-08-13,46.3,47.4,46.08,47.22,426221,45.0223023717412,46.0919467045472,44.80837350518,45.9169139955426,438316.817675373,0.0,1.0
2015-08-14,46.18,46.82,46.1,46.12,302384,44.9056138990715,45.5279524199768,44.8278215839583,44.8472696627366,310965.420746397,0.0,1.0
2015-08-17,46.61,46.81,45.99,46.25,248049,45.3237475928047,45.5182283805876,44.7208571506777,44.9736821747955,255088.436063823,0.0,1.0
2015-08-18,46.39,47.59,46.05,46.99,272379,45.1098187262435,46.2767034529409,44.7792013870126,45.6932610895922,280108.902380691,0.0,1.0
2015-08-19,46.72,47.2,46.1712,46.25,212334,45.4307120260853,45.8974659167643,44.897056744409,44.9736821747955,218359.872376731,0.0,1.0
2015-08-20,45.74,46.89,45.69,46.57,257359,44.4777561659491,45.5960206957008,44.4291359690034,45.2848514352482,264662.646561564,0.0,1.0
2015-08-21,44.71,45.53,44.56,45.1,350078,43.4761801088672,44.2735513387771,43.33031951803,43.8554176450438,360012.939057811,0.0,1.0
2015-08-24,43.92,44.77,41.3501,42.78,543300,42.7079809971247,43.5345243452021,40.2090001145084,41.5994405067622,558718.427864958,0.0,1.0
2015-08-25,43.54,44.89,43.02,44.18,366545,42.3384675003372,43.6512128178718,41.8328174521017,42.9608060212425,376947.259601989,0.0,1.0
2015-08-26,44.06,44.56,42.89,44.56,414286,42.8441175485728,43.33031951803,41.7064049400428,43.33031951803,426043.111736539,0.0,1.0
2015-08-27,44.39,44.7,43.87,44.25,338684,43.1650108484145,43.466456069478,42.659360800179,43.0288742969665,348295.586274646,0.0,1.0
2015-08-28,44.26,44.45,43.8,44.42,259704,43.0385983363557,43.2233550847494,42.591292524455,43.194182966582,267074.195822273,0.0,1.0
2015-08-31,42.99,44.47,42.88,44.17,223620,41.8036453339342,43.2428031635277,41.6966809006537,42.9510819818534,229966.160204605,0.0,1.0
2015-09-01,43.21,43.94,42.75,42.8,259645,42.0175742004954,42.727429075903,41.5702683885948,41.6188885855405,267013.52144855,0.0,1.0
2015-09-02,43.79,43.84,42.82,43.23,268382,42.5815684850658,42.6301886820116,41.6383366643188,42.0370222792737,275998.470655721,0.0,1.0
2015-09-03,44.33,44.85,43.94,43.96,272573,43.1066666120797,43.6123166603152,42.727429075903,42.7468771546813,280308.407948527,0.0,1.0
2015-09-04,44.61,44.85,43.76,43.76,238287,43.3789397149757,43.6123166603152,42.5523963668984,42.5523963668984,245049.398160606,0.0,1.0
2015-09-08,45.79,45.928,44.55,45.22,334325,44.5263763628948,44.660568106465,43.3205954786409,43.9721061177136,343812.881273609,0.0,1.0
2015-09-09,45.44,46.08,45.31,46.08,204345,44.1860349842748,44.80837350518,44.0596224722159,44.80837350518,210144.150822869,0.0,1.0
2015-09-10,45.04,45.81,44.91,45.4,259871,43.797073408709,44.5458244416731,43.6706608966501,44.1471388267182,267245.935151287,0.0,1.0
2015-09-11,44.88,45.11,44.075,44.94,142689,43.6414887784827,43.865141684433,42.8587036076565,43.6998330148175,146738.40190249,0.0,1.0
2015-09-14,44.28,45.03,44.16,45.03,139936,43.058046415134,43.7873493693198,42.9413579424642,43.7873493693198,143907.273921794,0.0,1.0
2015-09-15,44.16,44.7,43.56,44.19,170422,42.9413579424642,43.466456069478,42.3579155791155,42.9705300606316,175258.44269023,0.0,1.0
2015-09-16,45.09,45.69,44.52,45.04,290992,43.8456936056547,44.4291359690034,43.2914233604734,43.797073408709,299250.124721663,0.0,1.0
2015-09-17,45.56,46.45,44.72,44.8,247076,44.3027234569445,45.1681629625784,43.4859041482563,43.5636964633695,254087.823086991,0.0,1.0
2015-09-18,44.19,45.74,44.01,45.05,393498,42.9705300606316,44.4777561659491,42.795497351627,43.8067974480981,404665.164601519,0.0,1.0
2015-09-21,44.77,44.89,43.83,44.53,224829,43.5345243452021,43.6512128178718,42.6204646426224,43.3011473998626,231209.47067633,0.0,1.0
2015-09-22,44.93,45.16,44.3,44.5,330033,43.6901089754284,43.9137618813787,43.0774944939122,43.2719752816951,339399.077680021,0.0,1.0
2015-09-23,44.97,45.31,44.4901,44.84,129063,43.729005132985,44.0596224722159,43.2623484826999,43.6025926209261,132725.706709985,0.0,1.0
2015-09-24,43.91,45.0,42.88,44.61,489320,42.6982569577356,43.7581772511524,41.6966809006537,43.3789397149757,503206.51780394,0.0,1.0
2015-09-25,43.2,44.52,43.15,44.08,269238,42.0078501611063,43.2914233604734,41.9592299641606,42.8635656273511,276878.763264321,0.0,1.0
2015-09-28,42.14,43.33,41.96,43.24,257839,40.9771019858569,42.1342626731652,40.8020692768523,42.0467463186629,265156.268585078,0.0,1.0
2015-09-29,42.19,42.53,41.505,42.07,352244,41.0257221828027,41.3563395220336,40.3596254846462,40.9090337101329,362240.408438917,0.0,1.0
2015-09-30,43.03,43.11,42.04,42.66,226583,41.8425414914908,41.920333806604,40.8798615919655,41.4827520340925,233013.247820588,0.0,1.0
2015-10-01,42.13,43.09,41.72,42.72,240878,40.9673779464678,41.9008857278257,40.5686923315128,41.5410962704273,247713.928708366,0.0,1.0
2015-10-02,42.61,42.7,41.6301,41.91,224345,41.4341318371467,41.521648191649,40.4812732174044,40.7534490799066,230711.735135954,0.0,1.0
2015-10-05,43.78,43.83,42.52,42.62,228618,42.5718444456767,42.6204646426224,41.3466154826444,41.4438558765359,235105.999524445,0.0,1.0
2015-10-06,42.82,44.05,42.7,43.74,209355,41.6383366643188,42.8343935091836,41.521648191649,42.5329482881201,215296.330693297,0.0,1.0
2015-10-07,43.18,43.38,42.3,42.64,222796,41.988402082328,42.1828828701109,41.1326866160832,41.4633039553142,229118.775730906,0.0,1.0
2015-10-08,42.76,43.52,42.52,43.21,176098,41.5799924279839,42.3190194215589,41.3466154826444,42.0175742004954,181095.523118283,0.0,1.0
2015-10-09,42.38,42.92,42.0,42.61,199287,41.2104789311964,41.7355770582102,40.8409654344089,41.4341318371467,204942.60875009,0.0,1.0
2015-10-12,42.3,42.59,42.06,42.47,274532,41.1326866160832,41.4146837583685,40.8993096707438,41.2979952856987,282323.002831994,0.0,1.0
2015-10-13,42.12,42.9,41.79,42.38,245348,40.9576539070786,41.7161289794319,40.6367606072369,41.2104789311964,252310.783802341,0.0,1.0
2015-10-14,41.87,42.41,41.67,42.25,194233,40.71455292235,41.2396510493638,40.5200721345671,41.0840664191375,199745.180194173,0.0,1.0
2015-10-15,42.28,42.395,41.34,42.11,311852,41.113238537305,41.2250649902801,40.1991788347253,40.9479298676895,320702.115160211,0.0,1.0
2015-10-16,41.96,42.4,41.71,42.27,230664,40.8020692768523,41.2299270099747,40.5589682921237,41.1035144979158,237210.063399673,0.0,1.0
2015-10-19,41.6,42.37,41.33,42.02,522127,40.4520038588431,41.2007548918073,40.1894547953362,40.8604135131872,536944.55473191,0.0,1.0
2015-10-20,41.97,42.05,40.91,41.34,505896,40.8117933162415,40.8895856313546,39.7810451409921,40.1991788347253,520252.931682625,0.0,1.0
2015-10-21,41.43,42.05,40.33,41.75,578884,40.2866951892276,40.8895856313546,39.2170508564217,40.5978644496803,595312.273874799,0.0,1.0
2015-10-22,41.99,42.37,40.87,41.7,1383918,40.8312413950198,41.2007548918073,39.7421489834355,40.5492442527346,1423192.50736981,0.0,1.0
2015-10-23,46.86,47.95,46.0,46.0,2041524,45.5668485775334,46.6267688709502,44.7305811900669,44.7305811900669,2099460.84985934,0.0,1.0
2015-10-26,45.37,47.3,45.2,46.64,551295,44.1179667085508,45.9947063106557,43.9526580389353,45.3529197109722,566940.319694112,0.0,1.0
2015-10-27,44.16,45.62,43.78,45.38,411609,42.9413579424642,44.3610676932794,42.5718444456767,44.1276907479399,423290.140576233,0.0,1.0
2015-10-28,44.66,44.73,43.83,44.23,391582,43.4275599119215,43.4956281876455,42.6204646426224,43.0094262181882,402694.790024324,0.0,1.0
2015-10-29,42.94,44.12,42.6,44.01,220087,41.7550251369885,42.9024617849076,41.4244077977576,42.795497351627,226332.896435698,0.0,1.0
2015-10-30,42.93,43.8,42.65,42.98,280754,41.7453010975994,42.591292524455,41.4730279947033,41.7939212945451,288721.578311795,0.0,1.0
2015-11-02,44.42,44.678,42.94,42.94,436943,43.194182966582,43.4450631828219,41.7550251369885,41.7550251369885,449343.099625617,0.0,1.0
2015-11-03,45.19,45.32,44.2,44.72,391917,43.9429339995461,44.069346511605,42.9802541000208,43.4859041482563,403039.297061569,0.0,1.0
2015-11-04,44.36,45.46,43.86,45.2,282262,43.1358387302471,44.2054830630531,42.6496367607899,43.9526580389353,290272.374169002,0.0,1.0
2015-11-05,43.94,44.82,43.71,44.5,150153,42.727429075903,43.5831445421478,42.5037761699527,43.2719752816951,154414.224368134,0.0,1.0
2015-11-06,44.25,44.53,43.545,43.78,178852,43.0288742969665,43.3011473998626,42.3433295200318,42.5718444456767,183927.679478195,0.0,1.0
2015-11-09,43.23,44.4899,43.09,44.25,179908,42.0370222792737,43.2621540019121,41.9008857278257,43.0288742969665,185013.647929926,0.0,1.0
2015-11-10,43.78,44.11,43.17,43.27,165566,42.5718444456767,42.8927377455185,41.9786780429389,42.0759184368303,170264.633219013,0.0,1.0
2015-11-11,43.99,44.31,43.31,43.77,134273,42.7760492728488,43.0872185333014,42.1148145943869,42.5621204062876,138083.562423544,0.0,1.0
2015-11-12,43.62,44.025,43.222,43.67,201224,42.4162598154504,42.8100834107108,42.0292430477624,42.4648800123961,206934.579290812,0.0,1.0
2015-11-13,42.47,43.93,42.19,43.75,240533,41.2979952856987,42.7177050365139,41.0257221828027,42.5426723275093,247359.137878965,0.0,1.0
2015-11-16,43.32,43.45,42.1576,42.33,235631,42.124538633776,42.2509511458349,40.9942162951818,41.1618587342507,242318.022963828,0.0,1.0
2015-11-17,42.61,43.8,42.42,43.29,226225,41.4341318371467,42.591292524455,41.249375088753,42.0953665156086,232645.088061384,0.0,1.0
2015-11-18,42.83,43.44,42.25,42.94,228835,41.6480607037079,42.2412271064458,41.0840664191375,41.7550251369885,235329.157814242,0.0,1.0
2015-11-19,43.59,43.97,42.86,42.98,289835,42.387087697283,42.7566011940705,41.6772328218754,41.7939212945451,298060.289969151,0.0,1.0
2015-11-20,43.89,44.64,43.71,43.88,277213,42.6788088789573,43.4081118331432,42.5037761699527,42.6690848395682,285080.087509163,0.0,1.0
2015-11-23,44.66,44.82,43.49,43.49,201404,43.4275599119215,43.5831445421478,42.2898473033915,42.2898473033915,207119.68754963,0.0,1.0
2015-11-24,45.04,45.13,44.04,44.23,132872,43.797073408709,43.8845897632113,42.8246694697945,43.0094262181882,136642.803142412,0.0,1.0
2015-11-25,46.13,46.28,44.865,45.24,194812,44.8569937021258,45.002854292963,43.6269027193989,43.9915541964919,200340.611760037,0.0,1.0
2015-11-27,45.97,46.38,45.82,46.14,77469,44.7014090718994,45.1000946868544,44.5555484810623,44.8667177415149,79667.5094575196,0.0,1.0
2015-11-30,45.8,46.735,45.77,46.32,300264,44.536100402284,45.445298085169,44.5069282841166,45.0417504505195,308785.256809209,0.0,1.0
2015-12-01,45.01,46.28,44.9,45.82,632145,43.7679012905415,45.002854292963,43.6609368572609,44.5555484810623,650084.77927976,0.0,1.0
2015-12-02,45.07,45.65,44.87,44.87,197594,43.8262455268764,44.3902398114468,43.6317647390935,43.6317647390935,203201.562737987,0.0,1.0
2015-12-03,44.19,45.53,43.97,45.04,264331,42.9705300606316,44.2735513387771,42.7566011940705,43.797073408709,271832.506453105,0.0,1.0
2015-12-04,44.48,45.05,44.055,44.2,252788,43.2525272029168,43.8067974480981,42.8392555288782,42.9802541000208,259961.925166808,0.0,1.0
2015-12-07,45.01,45.375,43.99,44.55,311161,43.7679012905415,44.1228287282453,42.7760492728488,43.3205954786409,319991.505122194,0.0,1.0
2015-12-08,44.86,45.09,44.16,44.56,300450,43.6220406997044,43.8456936056547,42.9413579424642,43.33031951803,308976.535343321,0.0,1.0
2015-12-09,45.23,45.86,44.56,45.09,347680,43.9818301571027,44.5944446386189,43.33031951803,43.8456936056547,357546.885698672,0.0,1.0
2015-12-10,44.49,45.34,43.97,45.12,375294,43.262251242306,44.0887945903833,42.7566011940705,43.8748657238221,385944.549359748,0.0,1.0
2015-12-11,43.98,44.56,43.83,43.93,248665,42.7663252334596,43.33031951803,42.6204646426224,42.7177050365139,255721.917660666,0.0,1.0
2015-12-14,43.51,44.59,43.36,44.07,408192,42.3092953821698,43.3594916361974,42.1634347913326,42.8538415879619,419776.168796342,0.0,1.0
2015-12-15,43.46,44.14,43.22,43.64,307159,42.2606751852241,42.9219098636859,42.0272982398846,42.4357078942287,315875.931501145,0.0,1.0
2015-12-16,43.57,44.7,43.0603,43.86,207586,42.3676396185047,43.466456069478,41.8720053308399,42.6496367607899,213477.127860804,0.0,1.0
2015-12-17,43.23,44.1,43.02,43.68,410358,42.0370222792737,42.8830137061293,41.8328174521017,42.4746040517853,422003.638177449,0.0,1.0
2015-12-18,43.0,43.54,42.56,43.23,672337,41.8133693733234,42.3384675003372,41.385511640201,42.0370222792737,691417.396715335,0.0,1.0
2015-12-21,44.65,44.69,43.02,43.03,320803,43.4178358725323,43.4567320300889,41.8328174521017,41.8425414914908,329907.137519532,0.0,1.0
2015-12-22,44.85,45.0,44.01,44.8,255332,43.6123166603152,43.7581772511524,42.795497351627,43.5636964633695,262578.121891433,0.0,1.0
2015-12-23,44.86,45.26,44.53,44.72,137749,43.6220406997044,44.0110022752702,43.3011473998626,43.4859041482563,141658.208577158,0.0,1.0
2015-12-24,44.76,45.11,44.6,44.96,78195,43.5248003058129,43.865141684433,43.3692156755866,43.7192810935958,80414.1127680846,0.0,1.0
2015-12-28,44.47,45.03,43.97,44.7,242776,43.2428031635277,43.7873493693198,42.7566011940705,43.466456069478,249665.792459678,0.0,1.0
2015-12-29,44.78,45.29,44.25,44.62,261392,43.5442483845912,44.0401743934376,43.0288742969665,43.3886637543649,268810.099938297,0.0,1.0
2015-12-30,44.01,44.81,43.98,44.45,179488,42.795497351627,43.5734205027586,42.7663252334596,43.2233550847494,184581.728659351,0.0,1.0
2015-12-31,43.47,44.31,43.3769,43.97,266590,42.2703992246132,43.0872185333014,42.1798684179003,42.7566011940705,274155.615101268,0.0,1.0
2016-01-04,41.98,42.69,38.85,41.73,598511,40.8215173556306,41.5119241522599,37.7778930268282,40.578416370902,615496.272740445,0.0,1.0
2016-01-05,41.22,42.62,41.19,41.92,519012,40.0824903620556,41.4438558765359,40.0533182438881,40.7631731192957,533741.153475147,0.0,1.0
2016-01-06,40.78,41.06,40.11,40.75,446226,39.6546326289332,39.9269057318293,39.0031219898605,39.6254605107658,458889.543884536,0.0,1.0
2016-01-07,39.52,40.58,39.045,40.24,577514,38.4294036659009,39.4601518411503,37.9675117949166,39.1295345019194,593903.394349353,0.0,1.0
2016-01-08,41.01,41.59,39.5,39.55,532432,39.8782855348835,40.442279819454,38.4099555871227,38.4585757840684,547542.002549227,0.0,1.0
2016-01-11,41.23,41.6,40.8,41.17,288754,40.0922144014447,40.4520038588431,39.6740807077115,40.0338701651099,296948.612037029,0.0,1.0
2016-01-12,41.46,41.72,39.3601,41.15,650455,40.3158673073951,40.5686923315128,38.2739162760685,40.0144220863316,668914.402718388,0.0,1.0
2016-01-13,41.75,42.27,41.2,41.27,429721,40.5978644496803,41.1035144979158,40.0630422832773,40.1311105590013,441916.144930162,0.0,1.0
2016-01-14,42.41,42.6999,40.615,42.04,347700,41.2396510493638,41.5215509512552,39.4941859790123,40.8798615919655,357567.453282985,0.0,1.0
2016-01-15,41.63,41.91,40.63,41.53,248563,40.4811759770105,40.7534490799066,39.508772038096,40.3839355831191,255617.022980669,0.0,1.0
2016-01-19,40.41,41.84,39.86,41.74,325251,39.2948431715348,40.6853808041826,38.7600210051319,40.5881404102911,334481.368270763,0.0,1.0
2016-01-20,40.79,41.155,38.49,39.89,531538,39.6643566683224,40.0192841060261,37.427827608819,38.7891931232993,546622.631530431,0.0,1.0
2016-01-21,41.38,41.71,40.17,40.71,297563,40.2380749922819,40.5589682921237,39.0614662261954,39.5865643532092,306007.604547727,0.0,1.0
2016-01-22,42.51,42.68,41.53,41.79,324872,41.3368914432553,41.5022001128708,40.3839355831191,40.6367606072369,334091.612548029,0.0,1.0
2016-01-25,41.2,42.94,41.07,42.94,349221,40.0630422832773,41.7550251369885,39.9366297712184,41.7550251369885,359131.618069995,0.0,1.0
2016-01-26,42.33,42.62,41.25,41.26,242212,41.1618587342507,41.4438558765359,40.111662480223,40.1213865196122,249085.786582049,0.0,1.0
2016-01-27,41.61,42.58,41.34,42.09,156592,40.4617278982322,41.4049597189793,40.1991788347253,40.9284817889112,161035.958137731,0.0,1.0
2016-01-28,41.75,42.31,41.65,41.84,204982,40.5978644496803,41.1424106554724,40.5006240557888,40.6853808041826,210799.228383241,0.0,1.0
2016-01-29,42.89,43.33,41.71,41.98,316635,41.7064049400428,42.1342626731652,40.5589682921237,40.8215173556306,325620.852948685,0.0,1.0
2016-02-01,42.27,43.24,41.91,42.63,363356,41.1035144979158,42.0467463186629,40.7534490799066,41.453579915925,373667.758283268,0.0,1.0
2016-02-02,41.32,41.99,41.07,41.98,248944,40.179730755947,40.8312413950198,39.9366297712184,40.8215173556306,256008.835461833,0.0,1.0
2016-02-03,40.3,41.88,40.04,41.65,217623,39.1878787382542,40.7242769617392,38.9350537141365,40.5006240557888,223798.970048326,0.0,1.0
2016-02-04,41.2,41.26,39.934,40.38,147305,40.0630422832773,40.1213865196122,38.8319788966115,39.2656710533674,151485.40036195,0.0,1.0
2016-02-05,41.04,41.58,40.3325,41.21,352816,39.907457653051,40.4325557800648,39.219481866269,40.0727663226664,362828.641350272,0.0,1.0
2016-02-08,40.18,40.66,39.255,40.64,278392,39.0711902655845,39.5379441562635,38.1717166220886,39.5184960774852,286292.54660442,0.0,1.0
2016-02-09,40.73,41.6,39.5401,39.91,310773,39.6060124319875,40.4520038588431,38.4489489850731,38.8086412020776,319592.49398652,0.0,1.0
2016-02-10,40.77,41.315,40.44,40.99,231163,39.6449085895441,40.1748687362525,39.3240152897023,39.8588374561053,237723.224628285,0.0,1.0
2016-02-11,40.72,40.98,39.75,40.26,217654,39.5962883925983,39.8491134167161,38.6530565718513,39.1489825806977,223830.849804012,0.0,1.0
2016-02-12,41.9,42.2699,40.84,41.07,207979,40.7437250405174,41.1034172575219,39.7129768652681,39.9366297712184,213881.280892557,0.0,1.0
2016-02-16,43.27,43.32,41.79,42.09,196309,42.0759184368303,42.124538633776,40.6367606072369,40.9284817889112,201880.095445871,0.0,1.0
2016-02-17,44.03,44.13,43.19,43.19,355985,42.8149454304053,42.9121858242968,41.9981261217171,41.9981261217171,366087.575084681,0.0,1.0
2016-02-18,43.54,44.19,43.24,43.61,365313,42.3384675003372,42.9705300606316,42.0467463186629,42.4065357760612,375680.296408303,0.0,1.0
2016-02-19,45.1,45.44,42.66,44.01,635176,43.8554176450438,44.1860349842748,41.4827520340925,42.795497351627,653201.796682408,0.0,1.0
2016-02-22,44.82,45.6,44.52,45.35,249606,43.5831445421478,44.3416196145011,43.2914233604734,44.0985186297725,256689.622502596,0.0,1.0
2016-02-23,44.79,45.99,44.56,44.81,433131,43.5539724239803,44.7208571506777,43.33031951803,43.5734205027586,445422.918055544,0.0,1.0
2016-02-24,43.11,44.475,42.98,44.45,594040,41.920333806604,43.2476651832223,41.7939212945451,43.2233550847494,610898.389267254,0.0,1.0
2016-02-25,43.55,44.22,43.16,43.5,484167,42.3481915397264,42.9997021787991,41.9689540035497,42.2995713427806,497907.279705674,0.0,1.0
2016-02-26,45.27,45.85,43.63,43.7,369910,44.0207263146593,44.5847205992297,42.4259838548395,42.4940521305635,380407.755662666,0.0,1.0
2016-02-29,44.08,46.17,43.94,45.22,1635674,42.8635656273511,44.8958898596824,42.727429075903,43.9721061177136,1682093.14518606,0.0,1.0
2016-03-01,45.49,45.49,43.65,44.29,680838,44.2346551812205,44.2346551812205,42.4454319336178,43.0677704545231,700159.648427612,0.0,1.0
2016-03-02,45.79,45.81,45.11,45.39,301921,44.5263763628948,44.5458244416731,43.865141684433,44.137414787329,310489.281169549,0.0,1.0
2016-03-03,45.69,45.85,45.08,45.85,282902,44.4291359690034,44.5847205992297,43.8359695662655,44.5847205992297,290930.53686702,0.0,1.0
2016-03-04,46.29,46.3,45.34,45.72,403379,45.0125783323521,45.0223023717412,44.0887945903833,44.4583080871708,414826.579631398,0.0,1.0
2016-03-07,46.29,46.99,46.16,46.16,1535878,45.0125783323521,45.6932610895922,44.8861658202932,44.8861658202932,1579465.01298063,0.0,1.0
2016-03-08,45.28,46.46,45.23,45.99,390207,44.0304503540484,45.1778870019676,43.9818301571027,44.7208571506777,401280.768602801,0.0,1.0
2016-03-09,44.44,45.79,44.28,45.57,290447,43.2136310453603,44.5263763628948,43.058046415134,44.3124474963337,298689.658049131,0.0,1.0
2016-03-10,44.79,45.23,44.2,44.78,305497,43.5539724239803,43.9818301571027,42.9802541000208,43.5442483845912,314166.765244729,0.0,1.0
2016-03-11,45.08,45.16,44.79,45.0,252921,43.8359695662655,43.9137618813787,43.5539724239803,43.7581772511524,260098.69960249,0.0,1.0
2016-03-14,44.9,45.75,44.71,45.07,169370,43.6609368572609,44.4874802053383,43.4761801088672,43.8262455268764,174176.587755361,0.0,1.0
2016-03-15,43.63,44.73,43.49,44.73,280243,42.4259838548395,43.4956281876455,42.2898473033915,43.4956281876455,288196.076532596,0.0,1.0
2016-03-16,43.03,43.48,42.85,43.24,335517,41.8425414914908,42.2801232640023,41.6675087824862,42.0467463186629,345038.709298669,0.0,1.0
2016-03-17,43.1,43.53,42.57,42.84,567514,41.9106097672148,42.3287434609481,41.3952356795902,41.6577847430971,583619.60219281,0.0,1.0
2016-03-18,43.69,43.9,42.845,43.32,697436,42.4843280911744,42.6885329183464,41.6626467627916,42.124538633776,717228.686649042,0.0,1.0
2016-03-21,43.38,44.29,42.93,43.64,165091,42.1828828701109,43.0677704545231,41.7453010975994,42.4357078942287,169776.153091577,0.0,1.0
2016-03-22,42.68,43.15,42.61,43.03,291197,41.5022001128708,41.9592299641606,41.4341318371467,41.8425414914908,299460.942460872,0.0,1.0
2016-03-23,41.91,42.67,41.87,42.67,180471,40.7534490799066,41.4924760734816,40.71455292235,41.4924760734816,185592.625428339,0.0,1.0
2016-03-24,41.5,42.2654,40.97,41.58,195253,40.3547634649516,41.0990414397968,39.839389377327,40.4325557800648,200794.126994141,0.0,1.0
2016-03-28,41.83,42.28,41.18,41.7,239647,40.6756567647934,41.113238537305,40.043594204499,40.5492442527346,246447.993893896,0.0,1.0
2016-03-29,42.66,42.86,41.76,41.92,374938,41.4827520340925,41.6772328218754,40.6075884890694,40.7631731192957,385578.446358975,0.0,1.0
2016-03-30,42.58,43.46,42.41,42.78,360715,41.4049597189793,42.2606751852241,41.2396510493638,41.5994405067622,370951.808774725,0.0,1.0
2016-03-31,41.57,43.31,41.43,42.59,537757,40.4228317406757,42.1148145943869,40.2866951892276,41.4146837583685,553018.121872585,0.0,1.0
2016-04-01,42.18,42.93,41.32,41.32,459434,41.0159981434135,41.7453010975994,40.179730755947,40.179730755947,472472.376564898,0.0,1.0
2016-04-04,42.48,42.5,41.57,42.3,279888,41.3077193250879,41.3271674038661,40.4228317406757,41.1326866160832,287831.001911038,0.0,1.0
2016-04-05,41.82,42.18,41.49,42.02,268944,40.6659327254043,41.0159981434135,40.3450394255625,40.8604135131872,276576.419774918,0.0,1.0
2016-04-06,41.93,42.08,41.72,41.72,164443,40.7728971586849,40.9187577495221,40.5686923315128,40.5686923315128,169109.763359833,0.0,1.0
2016-04-07,41.46,42.07,41.28,41.81,291890,40.3158673073951,40.9090337101329,40.1408345983905,40.6562086860151,300173.609257321,0.0,1.0
2016-04-08,42.06,43.0,41.58,41.58,368454,40.8993096707438,41.8133693733234,40.4325557800648,40.4325557800648,378910.435524673,0.0,1.0
2016-04-11,41.88,42.61,41.85,42.41,189700,40.7242769617392,41.4341318371467,40.6951048435717,41.2396510493638,195083.537209612,0.0,1.0
2016-04-12,43.08,43.15,41.76,41.81,334701,41.8911616884366,41.9592299641606,40.6075884890694,40.6562086860151,344199.551858695,0.0,1.0
2016-04-13,42.89,43.38,42.49,43.12,282342,41.7064049400428,42.1828828701109,41.317443364477,41.9300578459931,290354.644506254,0.0,1.0
2016-04-14,43.21,43.58,42.31,42.96,242313,42.0175742004954,42.3773636578938,41.1424106554724,41.7744732157668,249189.65288283,0.0,1.0
2016-04-15,43.15,43.51,42.59,42.94,194640,41.9592299641606,42.3092953821698,41.4146837583685,41.7550251369885,200163.730534944,0.0,1.0
2016-04-18,43.09,43.53,43.04,43.17,231369,41.9008857278257,42.3287434609481,41.85226553088,41.9786780429389,237935.07074671,0.0,1.0
2016-04-19,42.94,43.25,42.57,43.0,333372,41.7550251369885,42.056470358052,41.3952356795902,41.8133693733234,342832.835881091,0.0,1.0
2016-04-20,42.26,43.0325,42.23,42.96,249495,41.0937904585267,41.8449725013381,41.0646183403592,41.7744732157668,256575.472409658,0.0,1.0
2016-04-21,40.8,42.39,40.75,42.39,743227,39.6740807077115,41.2202029705856,39.6254605107658,41.2202029705856,764319.199313066,0.0,1.0
2016-04-22,44.52,45.56,42.06,42.72,1149007,43.2914233604734,44.3027234569445,40.8993096707438,41.5410962704273,1181614.91744125,0.0,1.0
2016-04-25,44.23,44.74,44.2,44.36,423175,43.0094262181882,43.5053522270346,42.9802541000208,43.1358387302471,435184.37458449,0.0,1.0
2016-04-26,44.94,45.03,44.11,44.16,265081,43.6998330148175,43.7873493693198,42.8927377455185,42.9413579424642,272603.790864846,0.0,1.0
2016-04-27,44.5,45.4961,44.22,44.76,200196,43.2719752816951,44.2405868452479,42.9997021787991,43.5248003058129,205877.40545712,0.0,1.0
2016-04-28,44.38,44.9,44.1,44.22,199510,43.1552868090254,43.6609368572609,42.8830137061293,42.9997021787991,205171.937315181,0.0,1.0
2016-04-29,44.6,44.67,44.075,44.44,246951,43.3692156755866,43.4372839513106,42.8587036076565,43.2136310453603,253959.275685034,0.0,1.0
2016-05-02,44.91,45.09,44.4,44.84,271612,43.6706608966501,43.8456936056547,43.1747348878037,43.6025926209261,279320.135522284,0.0,1.0
2016-05-03,44.86,45.2,44.575,44.75,305395,43.6220406997044,43.9526580389353,43.3449055771137,43.5150762664238,314061.870564731,0.0,1.0
2016-05-04,44.79,45.11,44.465,44.79,231689,43.5539724239803,43.865141684433,43.2379411438331,43.5539724239803,238264.152095719,0.0,1.0
2016-05-05,44.58,45.27,44.42,44.88,169661,43.3497675968083,44.0207263146593,43.194182966582,43.6414887784827,174475.846107117,0.0,1.0
2016-05-06,44.49,45.4452,43.48,44.51,283895,43.262251242306,44.1910914847571,42.2801232640023,43.2816993210843,291951.717428165,0.0,1.0
2016-05-09,44.88,45.2,44.0428,44.34,261170,43.6414887784827,43.9526580389353,42.8273922008234,43.1163906514688,268581.799752422,0.0,1.0
2016-05-10,45.19,45.2805,44.19,44.9,192326,43.9429339995461,44.0309365560179,42.9705300606316,43.6609368572609,197784.061029921,0.0,1.0
2016-05-11,43.93,45.185,43.88,45.03,138454,42.7177050365139,43.9380719798516,42.6690848395682,43.7873493693198,142383.215924194,0.0,1.0
2016-05-12,43.86,44.47,43.6,44.17,166997,42.6496367607899,43.2428031635277,42.3968117366721,42.9510819818534,171736.243876614,0.0,1.0
2016-05-13,43.59,44.24,43.4,43.72,143574,42.387087697283,43.0191502575774,42.2023309488892,42.5135002093418,147648.517508344,0.0,1.0
2016-05-16,43.97,44.12,43.4,43.58,161781,42.7566011940705,42.9024617849076,42.2023309488892,42.3773636578938,166372.217887761,0.0,1.0
2016-05-17,43.07,44.17,42.89,43.76,215516,41.8814376490474,42.9510819818534,41.7064049400428,42.5523963668984,221632.175040943,0.0,1.0
2016-05-18,42.78,43.15,42.5,43.05,191285,41.5994405067622,41.9592299641606,41.3271674038661,41.8619895702691,196713.518266424,0.0,1.0
2016-05-19,42.62,43.12,41.84,42.51,190570,41.4438558765359,41.9300578459931,40.6853808041826,41.3368914432553,195978.227127231,0.0,1.0
2016-05-20,43.16,43.29,42.46,42.78,173509,41.9689540035497,42.0953665156086,41.2882712463096,41.5994405067622,178433.049328954,0.0,1.0
2016-05-23,42.95,43.47,42.88,43.15,156594,41.7647491763777,42.2703992246132,41.6966809006537,41.9592299641606,161038.014896162,0.0,1.0
2016-05-24,43.69,43.93,42.87,43.04,122999,42.4843280911744,42.7177050365139,41.6869568612645,41.85226553088,126489.615146258,0.0,1.0
2016-05-25,43.54,44.0,43.3,43.64,123019,42.3384675003372,42.7857733122379,42.1050905549977,42.4357078942287,126510.182730571,0.0,1.0
2016-05-26,44.24,44.3,43.23,43.63,161944,43.0191502575774,43.0774944939122,42.0370222792737,42.4259838548395,166539.843699913,0.0,1.0
2016-05-27,44.69,45.2,44.14,44.14,181502,43.4567320300889,43.9526580389353,42.9219098636859,42.9219098636859,186652.884399679,0.0,1.0
2016-05-31,44.8,45.24,43.51,44.48,376072,43.5636964633695,43.9915541964919,42.3092953821698,43.2525272029168,386744.628389527,0.0,1.0
2016-06-01,45.45,45.78,44.83,44.86,507479,44.1957590236639,44.5166523235057,43.5928685815369,43.6220406997044,521880.855981006,0.0,1.0
2016-06-02,46.12,46.25,45.02,45.14,524961,44.8472696627366,44.9736821747955,43.7776253299307,43.8943138026004,539858.981429074,0.0,1.0
2016-06-03,46.02,46.47,45.37,45.84,255109,44.7500292688452,45.1876110413567,44.1179667085508,44.5749965598406,262348.793326341,0.0,1.0
2016-06-06,46.83,47.36,45.93,45.96,312881,45.5376764593659,46.0530505469906,44.6625129143429,44.6916850325103,321760.317373119,0.0,1.0
2016-06-07,46.52,47.015,46.225,46.89,194505,45.2362312383024,45.7175711880651,44.9493720763227,45.5960206957008,200024.899340831,0.0,1.0
2016-06-08,47.36,47.55,46.35,46.74,393250,46.0530505469906,46.2378072953844,45.070922568687,45.4501601048636,404410.126556036,0.0,1.0
2016-06-09,47.04,47.5,46.1971,47.36,177630,45.741881286538,46.1891870984386,44.9222420064269,46.0530505469906,182671.000076665,0.0,1.0
2016-06-10,46.43,47.09,46.12,46.81,135786,45.1487148838001,45.7905014834837,44.8472696627366,45.5182283805876,139639.500176829,0.0,1.0
2016-06-13,46.04,46.765,46.0,46.16,125252,44.7694773476235,45.4744702033365,44.7305811900669,44.8861658202932,128806.553519127,0.0,1.0
2016-06-14,46.71,46.81,45.77,45.89,190878,45.4209879866962,45.5182283805876,44.5069282841166,44.6236167567863,196294.967925653,0.0,1.0
2016-06-15,46.11,46.74,45.98,46.74,200257,44.8375456233475,45.4501601048636,44.7111331112886,45.4501601048636,205940.136589274,0.0,1.0
2016-06-16,46.38,46.41,45.63,45.96,180399,45.1000946868544,45.1292668050218,44.3707917326685,44.6916850325103,185518.582124812,0.0,1.0
2016-06-17,45.98,46.54,45.76,46.35,313082,44.7111331112886,45.2556793170807,44.4972042447274,45.070922568687,321967.021595466,0.0,1.0
2016-06-20,46.06,46.9,45.88,46.42,247067,44.7889254264018,45.6057447350899,44.6138927173971,45.138990844411,254078.56767405,0.0,1.0
2016-06-21,45.61,46.19,45.37,46.19,142669,44.3513436538902,44.9153379384606,44.1179667085508,44.9153379384606,146717.834318177,0.0,1.0
2016-06-22,45.39,45.8,45.17,45.5,138148,44.137414787329,44.536100402284,43.9234859207679,44.2443792206096,142068.531884204,0.0,1.0
2016-06-23,45.81,46.43,45.26,45.61,227525,44.5458244416731,45.1487148838001,44.0110022752702,44.3513436538902,233981.981041735,0.0,1.0
2016-06-24,45.42,45.85,42.62,44.85,683571,44.1665869054965,44.5847205992297,41.4438558765359,43.6123166603152,702970.208823995,0.0,1.0
2016-06-27,43.68,45.0,43.68,44.9,246159,42.4746040517853,43.7581772511524,42.4746040517853,43.6609368572609,253144.799346236,0.0,1.0
2016-06-28,43.54,44.255,43.3,43.88,271702,42.3384675003372,43.0337363166611,42.1050905549977,42.6690848395682,279412.689651693,0.0,1.0
2016-06-29,43.82,44.55,43.74,43.85,319312,42.6107406032333,43.3205954786409,42.5329482881201,42.6399127214007,328373.824108992,0.0,1.0
2016-06-30,43.83,44.42,43.11,43.77,417442,42.6204646426224,43.194182966582,41.920333806604,42.5621204062876,429288.676541144,0.0,1.0
2016-07-01,43.65,44.16,43.18,43.69,181123,42.4454319336178,42.9413579424642,41.988402082328,42.4843280911744,186263.128676946,0.0,1.0
2016-07-05,42.93,43.605,42.68,43.35,221643,41.7453010975994,42.4016737563667,41.5022001128708,42.1537107519435,227933.054495256,0.0,1.0
2016-07-06,43.03,43.46,42.57,42.67,259532,41.8425414914908,42.2606751852241,41.3952356795902,41.4924760734816,266897.314597181,0.0,1.0
2016-07-07,42.7,43.45,42.66,43.14,229756,41.521648191649,42.2509511458349,41.4827520340925,41.9495059247714,236276.295071859,0.0,1.0
2016-07-08,43.55,43.98,43.05,43.05,273888,42.3481915397264,42.7663252334596,41.8619895702691,41.8619895702691,281660.726617113,0.0,1.0
2016-07-11,44.22,44.38,43.47,43.64,171215,42.9997021787991,43.1552868090254,42.2703992246132,42.4357078942287,176073.947408243,0.0,1.0
2016-07-12,44.44,44.75,44.21,44.63,292936,43.2136310453603,43.5150762664238,42.9899781394099,43.398387793754,301249.293916895,0.0,1.0
2016-07-13,44.3,44.75,44.19,44.68,152001,43.0774944939122,43.5150762664238,42.9705300606316,43.4470079906998,156314.669158663,0.0,1.0
2016-07-14,44.5,44.72,44.3901,44.48,124882,43.2719752816951,43.4859041482563,43.1651080888084,43.2525272029168,128426.053209335,0.0,1.0
2016-07-15,44.09,44.73,43.97,44.73,143421,42.8732896667402,43.4956281876455,42.7566011940705,43.4956281876455,147491.175488349,0.0,1.0
2016-07-18,44.33,44.86,44.0,44.13,127749,43.1066666120797,43.6220406997044,42.7857733122379,42.9121858242968,131374.416420615,0.0,1.0
2016-07-19,44.16,44.68,44.1,44.18,140690,42.9413579424642,43.4470079906998,42.8830137061293,42.9608060212425,144682.671850397,0.0,1.0
2016-07-20,44.11,44.45,44.08,44.25,115341,42.8927377455185,43.2233550847494,42.8635656273511,43.0288742969665,118614.287112777,0.0,1.0
2016-07-21,43.4,44.14,43.16,44.14,257033,42.2023309488892,42.9219098636859,41.9689540035497,42.9219098636859,264327.39493726,0.0,1.0
2016-07-22,44.35,44.51,43.24,43.39,233728,43.126114690858,43.2816993210843,42.0467463186629,42.1926069095,240361.017316438,0.0,1.0
2016-07-25,44.83,45.05,43.94,44.35,244605,43.5928685815369,43.8067974480981,42.727429075903,43.126114690858,251546.698045109,0.0,1.0
2016-07-26,42.63,43.41,41.32,43.27,738828,41.453579915925,42.2120549882783,40.179730755947,42.0759184368303,759795.359143403,0.0,1.0
2016-07-27,38.83,42.0,38.29,42.0,1185531,37.7584449480499,40.8409654344089,37.2333468210361,40.8409654344089,1219175.43991381,0.0,1.0
2016-07-28,39.15,40.05,38.6,38.62,483828,38.0696142085026,38.9447777535256,37.5347920420996,37.5542401208779,497558.659151567,0.0,1.0
2016-07-29,38.84,39.43,38.52,39.27,407244,37.7681689874391,38.3418873113986,37.4569997269864,38.1863026811723,418801.265299902,0.0,1.0
2016-08-01,39.33,39.68,38.76,38.76,454103,38.2446469175072,38.5849882961273,37.6903766723259,37.6903766723259,466990.086966245,0.0,1.0
2016-08-02,38.78,39.23,38.455,39.16,418753,37.7098247511042,38.1474065236157,37.393793470957,38.0793382478917,430636.881692867,0.0,1.0
2016-08-03,39.46,40.18,39.25,39.37,490290,38.3710594295661,39.0711902655845,38.166854602394,38.2835430750638,504204.045643125,0.0,1.0
2016-08-04,39.21,39.79,39.12,39.6,313267,38.1279584448374,38.6919527294079,38.0404420903351,38.5071959810141,322157.271750362,0.0,1.0
2016-08-05,40.55,40.57,39.29,39.5,391765,39.4309797229829,39.4504278017612,38.2057507599506,38.4099555871227,402882.983420789,0.0,1.0
2016-08-08,40.49,40.95,40.31,40.52,258612,39.372635486648,39.8199412985487,39.1976027776434,39.4018076048154,265951.205718778,0.0,1.0
2016-08-09,40.62,41.12,40.2,40.33,262358,39.4990479987069,39.9852499681641,39.0906383443628,39.2170508564217,269803.514260619,0.0,1.0
2016-08-10,39.9,41.02,39.865,40.53,185304,38.7989171626885,39.8880095742727,38.7648830248264,39.4115316442046,190562.782177596,0.0,1.0
2016-08-11,40.92,40.96,39.92,39.92,447780,39.7907691803812,39.8296653379378,38.8183652414667,38.8183652414667,460487.645185663,0.0,1.0
2016-08-12,40.73,41.2,40.52,40.98,308882,39.6060124319875,40.0630422832773,39.4018076048154,39.8491134167161,317647.828889718,0.0,1.0
2016-08-15,40.53,40.92,40.345,40.63,215530,39.4115316442046,39.7907691803812,39.2316369155054,39.508772038096,221646.572349962,0.0,1.0
2016-08-16,40.75,40.79,40.2201,40.59,306770,39.6254605107658,39.6643566683224,39.110183663535,39.4698758805395,315475.891986256,0.0,1.0
2016-08-17,40.86,40.95,40.45,40.63,309951,39.7324249440464,39.8199412985487,39.3337393290914,39.508772038096,318747.166271252,0.0,1.0
2016-08-18,40.83,41.189,40.71,40.78,261387,39.7032528258789,40.0523458399492,39.5865643532092,39.6546326289332,268804.958042219,0.0,1.0
2016-08-19,40.43,40.81,40.41,40.74,147314,39.3142912503131,39.6838047471006,39.2948431715348,39.6157364713766,151494.655774891,0.0,1.0
2016-08-22,40.42,40.8999,40.22,40.29,127547,39.304567210924,39.7712238612091,39.1100864231411,39.1781546988651,131166.683819053,0.0,1.0
2016-08-23,40.39,40.55,40.1,40.39,126882,39.2753950927566,39.4309797229829,38.9933979504714,39.2753950927566,130482.811640643,0.0,1.0
2016-08-24,40.28,40.78,40.1,40.37,159523,39.168430659476,39.6546326289332,38.9933979504714,39.2559470139783,164050.137618814,0.0,1.0
2016-08-25,40.31,40.4,39.83,40.2,224736,39.1976027776434,39.2851191321457,38.7308488869644,39.0906383443628,231113.831409275,0.0,1.0
2016-08-26,39.97,40.59,39.63,40.34,222756,38.8669854384125,39.4698758805395,38.5363680991815,39.2267748958108,229077.640562279,0.0,1.0
2016-08-29,40.08,40.79,40.025,40.16,108625,38.9739498716931,39.6643566683224,38.9204676550528,39.0517421868062,111707.692300443,0.0,1.0
2016-08-30,39.96,40.39,39.85,40.0,138012,38.8572613990233,39.2753950927566,38.7502969657427,38.8961575565799,141928.672310875,0.0,1.0
2016-08-31,39.72,40.18,39.3,39.82,225751,38.6238844536838,39.0711902655845,38.2154747993398,38.7211248475753,232157.636313164,0.0,1.0
2016-09-01,39.22,40.08,39.0,39.82,318160,38.1376824842266,38.9739498716931,37.9237536176654,38.7211248475753,327189.131252558,0.0,1.0
2016-09-02,39.66,39.81,39.1664,39.27,151725,38.565540217349,38.7114008081861,38.0855616331008,38.1863026811723,156030.836495142,0.0,1.0
2016-09-06,39.64,39.91,39.51,39.87,145641,38.5460921385707,38.8086412020776,38.4196796265118,38.769745044521,149774.177347101,0.0,1.0
2016-09-07,39.86,39.95,39.395,39.69,313359,38.7600210051319,38.8475373596342,38.3078531735366,38.5947123355164,322251.882638202,0.0,1.0
2016-09-08,38.94,39.79,38.74,39.73,246473,37.8654093813305,38.6919527294079,37.6709285935476,38.633608493073,253467.710419952,0.0,1.0
2016-09-09,38.19,38.78,38.02,38.02,382039,37.1361064271447,37.7098247511042,36.9707977575292,36.9707977575292,392880.967169336,0.0,1.0
2016-09-12,38.13,38.52,37.7,37.99,384526,37.0777621908098,37.4569997269864,36.6596284970766,36.9416256393618,395438.546278668,0.0,1.0
2016-09-13,37.98,38.28,37.77,37.86,187442,36.9319015999726,37.223622781647,36.7276967728006,36.8152131273029,192761.456940665,0.0,1.0
2016-09-14,37.49,38.21,37.44,37.87,148371,36.4554236699045,37.155554505923,36.4068034729588,36.824937166692,152581.652605838,0.0,1.0
2016-09-15,36.79,37.57,36.75,37.44,294347,35.7747409126644,36.5332159850177,35.7358447551078,36.4068034729588,302700.336990183,0.0,1.0
2016-09-16,36.85,37.27,36.84,36.89,278868,35.8330851489992,36.2414948033433,35.8233611096101,35.8719813065558,286782.055111071,0.0,1.0
2016-09-19,37.535,37.595,36.91,36.92,234781,36.4991818471557,36.5575260834905,35.8914293853341,35.9011534247233,241443.900630522,0.0,1.0
2016-09-20,37.39,38.2,37.24,37.61,216202,36.3581832760131,37.1458304665338,36.2123226851759,36.5721121425743,222337.643182881,0.0,1.0
2016-09-21,37.11,37.61,36.93,37.33,277568,36.085910173117,36.5721121425743,35.9108774641124,36.2998390396782,285445.162130721,0.0,1.0
2016-09-22,37.14,37.37,36.96,37.17,303075,36.1150822912844,36.3387351972348,35.9400495822798,36.1442544094519,311676.030784414,0.0,1.0
2016-09-23,37.88,37.96,36.96,36.98,399256,36.8346612060812,36.9124535211943,35.9400495822798,35.9594976610581,410586.572125255,0.0,1.0
2016-09-26,37.07,37.73,37.04,37.64,154238,36.0470140155604,36.688800615244,36.017841897393,36.6012842607417,158615.153464081,0.0,1.0
2016-09-27,36.36,37.19,36.07,37.19,401534,35.3566072189311,36.1637024882302,35.0746100766459,36.1637024882302,412929.219978516,0.0,1.0
2016-09-28,35.53,36.31,35.2,36.31,572688,34.5495119496321,35.3079870219854,34.2286186497903,35.3079870219854,588940.436254604,0.0,1.0
2016-09-29,35.04,35.67,34.83,35.29,520781,34.073034019564,34.6856485010801,33.8688291923919,34.3161350042926,535560.356307639,0.0,1.0
2016-09-30,35.55,35.7,34.99,35.03,547139,34.5689600284104,34.7148206192476,34.0244138226183,34.0633099801749,562666.375673854,0.0,1.0
2016-10-03,36.16,36.18,35.35,35.54,299112,35.1621264311482,35.1815745099265,34.3744792406275,34.5592359890212,307600.563952776,0.0,1.0
2016-10-04,36.31,36.78,36.27,36.4,248075,35.3079870219854,35.7650168732752,35.2690908644288,35.3955033764877,255115.17392343,0.0,1.0
2016-10-05,36.58,36.73,36.23,36.36,276272,35.5705360854923,35.7163966763295,35.2301947068722,35.3566072189311,284112.382667233,0.0,1.0
2016-10-06,35.39,36.54,35.34,36.39,494538,34.4133753981841,35.5316399279357,34.3647552012383,35.3857793370986,508572.600551224,0.0,1.0
2016-10-07,35.37,35.65,35.22,35.39,409252,34.3939273194058,34.6662004223018,34.2480667285686,34.4133753981841,420866.250764935,0.0,1.0
2016-10-10,35.77,36.2,35.64,35.64,302430,34.7828888949716,35.2010225887048,34.6564763829127,34.6564763829127,311012.726190316,0.0,1.0
2016-10-11,35.18,36.08,34.64,35.89,346195,34.209170571012,35.0843341160351,33.6840724439982,34.8995773676413,356019.742563425,0.0,1.0
2016-10-12,35.15,35.55,35.02,35.05,171870,34.1799984528446,34.5689600284104,34.0535859407857,34.0827580589531,176747.535794497,0.0,1.0
2016-10-13,34.62,35.06,34.56,34.9,203879,33.6646243652199,34.0924820983423,33.606280128885,33.936897468116,209664.926108374,0.0,1.0
2016-10-14,34.89,35.29,34.41,34.53,470498,33.9271734287268,34.3161350042926,33.4604195380479,33.5771080107176,483850.364206896,0.0,1.0
2016-10-17,35.06,35.55,34.76,34.88,447884,34.0924820983423,34.5689600284104,33.8007609166679,33.9174493893377,460594.596624091,0.0,1.0
2016-10-18,35.42,35.92,35.22,35.43,386243,34.4425475163515,34.9287494858088,34.2480667285686,34.4522715557407,397204.273391947,0.0,1.0
2016-10-19,35.69,35.87,35.35,35.38,1009911,34.7050965798584,34.880129288863,34.3744792406275,34.4036513587949,1038571.48206061,0.0,1.0
2016-10-20,34.45,35.05,32.24,32.47,2836673,33.4993156956044,34.0827580589531,31.3503029906034,31.5739558965537,2917175.55480761,0.0,1.0
2016-10-21,34.33,34.58,33.97,34.45,902640,33.3826272229347,33.6257282076633,33.0325618049255,33.4993156956044,928256.215218158,0.0,1.0
2016-10-24,34.28,34.89,34.12,34.6,387462,33.334007025989,33.9271734287268,33.1784223957627,33.6451762864416,398457.867655829,0.0,1.0
2016-10-25,33.87,34.13,33.715,34.1,405784,32.935321411034,33.1881464351518,32.7845988005023,33.1589743169844,417299.831645047,0.0,1.0
2016-10-26,33.65,33.98,33.22,33.93,426570,32.7213925444728,33.0422858443146,32.3032588507396,32.9936656473689,438675.722021637,0.0,1.0
2016-10-27,34.74,34.77,34.19,34.64,441635,33.7813128378896,33.8104849560571,33.2464906714867,33.6840724439982,454168.254905468,0.0,1.0
2016-10-28,36.0,36.1699,34.76,34.76,659644,35.0065418009219,35.1717532301435,33.8007609166679,33.8007609166679,678364.179331036,0.0,1.0
2016-10-31,36.1,36.4,35.7,36.15,444137,35.1037821948134,35.3955033764877,34.7148206192476,35.1524023917591,456741.259703034,0.0,1.0
2016-11-01,36.2,36.5,35.01,35.75,371618,35.2010225887048,35.4927437703792,34.0438619013966,34.7634408161933,382164.227363003,0.0,1.0
2016-11-02,35.6,36.2,35.25,36.0,468635,34.6175802253561,35.2010225887048,34.277238846736,35.0065418009219,481934.493728132,0.0,1.0
2016-11-03,35.55,36.25,35.2,35.8,320352,34.5689600284104,35.2496427856505,34.2286186497903,34.812061013139,329443.338493272,0.0,1.0
2016-11-04,35.5,36.1,35.35,35.7,506935,34.5203398314647,35.1037821948134,34.3744792406275,34.7148206192476,521321.41768769,0.0,1.0
2016-11-07,35.85,36.5,35.75,35.95,309004,34.8606812100847,35.4927437703792,34.7634408161933,34.9579216039762,317773.291154028,0.0,1.0
2016-11-08,36.05,36.25,35.65,35.7,231112,35.0551619978676,35.2496427856505,34.6662004223018,34.7148206192476,237670.777288287,0.0,1.0
2016-11-09,37.75,38.0,35.16,35.4,551914,36.7082486940223,36.9513496787509,34.1897224922337,34.4230994375732,567576.886428603,0.0,1.0
2016-11-10,38.7,39.2,37.9,38.05,558519,37.6320324359911,38.1182344054483,36.8541092848595,36.9999698756966,574369.331147999,0.0,1.0
2016-11-11,39.25,39.7,38.8488,38.9,368430,38.166854602394,38.6044363749056,37.7767261421015,37.826513223774,378885.754423498,0.0,1.0
2016-11-14,39.4,40.05,39.25,39.55,436470,38.3127151932312,38.9447777535256,38.166854602394,38.4585757840684,448856.676256613,0.0,1.0
2016-11-15,38.75,39.45,38.4,39.35,278393,37.6806526329368,38.3613353901769,37.3403112543167,38.2640949962855,286293.574983635,0.0,1.0
2016-11-16,38.35,39.1,38.15,38.85,253548,37.291691057371,38.0209940115569,37.0972102695881,37.7778930268282,260743.493370705,0.0,1.0
2016-11-17,38.3,38.85,38.15,38.3,371790,37.2430708604253,37.7778930268282,37.0972102695881,37.2430708604253,382341.108588095,0.0,1.0
2016-11-18,38.5,38.8,38.05,38.35,423645,37.4375516482082,37.7292728298825,36.9999698756966,37.291691057371,435667.712815847,0.0,1.0
2016-11-21,38.9,39.05,38.35,38.5,197095,37.826513223774,37.9723738146111,37.291691057371,37.4375516482082,202688.401509375,0.0,1.0
2016-11-22,39.15,39.55,38.9,39.1,264623,38.0696142085026,38.4585757840684,37.826513223774,38.0209940115569,272132.793184076,0.0,1.0
2016-11-23,39.15,39.675,39.0,39.25,234730,38.0696142085026,38.5801262764327,37.9237536176654,38.166854602394,241391.453290523,0.0,1.0
2016-11-25,39.45,39.7,39.107,39.25,83577,38.3613353901769,38.6044363749056,38.0278008391293,38.166854602394,85948.8497067358,0.0,1.0
2016-11-28,38.75,39.55,38.725,39.35,549472,37.6806526329368,38.4585757840684,37.6563425344639,38.2640949962855,565065.584383975,0.0,1.0
2016-11-29,37.9,39.025,37.9,38.85,291017,36.8541092848595,37.9480637161383,36.8541092848595,37.7778930268282,299275.834202054,0.0,1.0
2016-11-30,37.1,37.95,37.05,37.9,223784,36.0761861337279,36.9027294818052,36.0275659367821,36.8541092848595,230134.814395972,0.0,1.0
2016-12-01,37.65,37.9,37.0,37.4,341485,36.6110083001308,36.8541092848595,35.9789457398364,36.3679073154022,351176.076457694,0.0,1.0
2016-12-02,37.45,37.85,37.25,37.45,148510,36.4165275123479,36.8054890879137,36.222046724565,36.4165275123479,152724.597316814,0.0,1.0
2016-12-05,37.75,37.95,37.6,37.6,144570,36.7082486940223,36.9027294818052,36.5623881031851,36.5623881031851,148672.783207136,0.0,1.0
2016-12-06,37.9,38.25,37.439,37.9,209672,36.8541092848595,37.1944506634795,36.4058310690199,36.8541092848595,215622.326904659,0.0,1.0
2016-12-07,38.65,38.75,37.85,38.05,243736,37.5834122390453,37.6806526329368,36.8054890879137,36.9999698756966,250653.036506706,0.0,1.0
2016-12-08,39.75,39.8,38.6,38.75,252775,38.6530565718513,38.701676768797,37.5347920420996,37.6806526329368,259948.556237004,0.0,1.0
2016-12-09,39.85,39.95,39.55,39.9,160291,38.7502969657427,38.8475373596342,38.4585757840684,38.7989171626885,164839.932856436,0.0,1.0
2016-12-12,39.4,39.95,39.025,39.85,254867,38.3127151932312,38.8475373596342,37.9480637161383,38.7502969657427,262099.925556153,0.0,1.0
2016-12-13,39.0,39.75,38.75,39.65,232689,37.9237536176654,38.6530565718513,37.6806526329368,38.5558161779598,239292.531311373,0.0,1.0
2016-12-14,38.45,39.15,38.35,38.95,212554,37.3889314512624,38.0696142085026,37.291691057371,37.8751334207197,218586.115804175,0.0,1.0
2016-12-15,38.45,39.0,38.2,38.6,264867,37.3889314512624,37.9237536176654,37.1458304665338,37.5347920420996,272383.717712696,0.0,1.0
2016-12-16,39.35,39.65,38.6,38.6,593270,38.2640949962855,38.5558161779598,37.5347920420996,37.5347920420996,610106.5372712,0.0,1.0
2016-12-19,38.15,39.7,37.9,39.5,456098,37.0972102695881,38.6044363749056,36.8541092848595,38.4099555871227,469041.703501475,0.0,1.0
2016-12-20,38.4,39.1,38.2,38.35,254562,37.3403112543167,38.0209940115569,37.1458304665338,37.291691057371,261786.269895379,0.0,1.0
2016-12-21,38.8,39.3,38.2,38.45,263577,37.7292728298825,38.2154747993398,37.1458304665338,37.3889314512624,271057.108524502,0.0,1.0
2016-12-22,38.65,39.4,38.6,38.95,284107,37.5834122390453,38.3127151932312,37.5347920420996,37.8751334207197,292169.733821884,0.0,1.0
2016-12-23,38.85,39.45,38.65,38.65,290096,37.7778930268282,38.3613353901769,37.5834122390453,37.5834122390453,298328.696944437,0.0,1.0
2016-12-27,39.95,40.0,38.7,38.8,223318,38.8475373596342,38.8961575565799,37.6320324359911,37.7292728298825,229655.589681477,0.0,1.0
2016-12-28,39.55,40.05,39.35,39.9,252827,38.4585757840684,38.9447777535256,38.2640949962855,38.7989171626885,260002.031956218,0.0,1.0
2016-12-29,40.15,40.3,39.55,39.65,231319,39.0420181474171,39.1878787382542,38.4585757840684,38.5558161779598,237883.651785927,0.0,1.0
2016-12-30,39.3,40.15,38.95,40.1,279275,38.2154747993398,39.0420181474171,37.8751334207197,38.9933979504714,287200.605451842,0.0,1.0
2017-01-03,38.2,39.65,38.1,39.35,425238,37.1458304665338,38.5558161779598,37.0485900726424,38.2640949962855,437305.920906385,0.0,1.0
2017-01-04,38.95,39.025,38.05,38.35,329014,37.8751334207197,37.9480637161383,36.9999698756966,37.291691057371,338351.159259269,0.0,1.0
2017-01-05,36.35,37.6,36.3,37.4,774288,35.346883179542,36.5623881031851,35.2982629825963,36.3679073154022,796261.686130502,0.0,1.0
2017-01-06,35.9,36.55,35.5,36.45,556613,34.9093014070305,35.5413639673249,34.5203398314647,35.4441235734334,572409.240362962,0.0,1.0
2017-01-09,35.4,35.9,35.3,35.75,269210,34.4230994375732,34.9093014070305,34.3258590436818,34.7634408161933,276849.968646282,0.0,1.0
2017-01-10,35.8,36.05,35.25,35.5,229125,34.812061013139,35.0551619978676,34.277238846736,34.5203398314647,235627.387786781,0.0,1.0
2017-01-11,36.3,36.425,35.6,35.85,348522,35.2982629825963,35.4198134749606,34.6175802253561,34.8606812100847,358412.780998252,0.0,1.0
2017-01-12,36.05,36.45,36.0,36.1,243512,35.0551619978676,35.4441235734334,35.0065418009219,35.1037821948134,250422.679562399,0.0,1.0
2017-01-13,35.95,36.4,35.35,36.15,328763,34.9579216039762,35.3955033764877,34.3744792406275,35.1524023917591,338093.03607614,0.0,1.0
2017-01-17,35.55,36.45,35.45,35.8,285936,34.5689600284104,35.4441235734334,34.4717196345189,34.812061013139,294050.639407315,0.0,1.0
2017-01-18,35.9,36.0,35.1,35.4,331779,34.9093014070305,35.0065418009219,34.1313782558989,34.4230994375732,341194.627790553,0.0,1.0
2017-01-19,35.2,36.125,35.15,35.8,281599,34.2286186497903,35.1280922932862,34.1799984528446,34.812061013139,289590.558749023,0.0,1.0
2017-01-20,34.95,36.0,34.7,35.2,510469,33.9855176650617,35.0065418009219,33.7424166803331,34.2286186497903,524955.709835812,0.0,1.0
2017-01-23,35.8,35.975,34.85,34.95,342032,34.812061013139,34.982231702449,33.8882772711702,33.9855176650617,351738.599888657,0.0,1.0
2017-01-24,35.9,36.1,35.55,35.9,142655,34.9093014070305,35.1037821948134,34.5689600284104,34.9093014070305,146703.437009158,0.0,1.0
2017-01-25,36.0,36.3,35.55,35.95,325824,35.0065418009219,35.2982629825963,34.5689600284104,34.9579216039762,335070.629561332,0.0,1.0
2017-01-26,35.55,36.2,35.5,35.8,229358,34.5689600284104,35.2010225887048,34.5203398314647,34.812061013139,235867.000144029,0.0,1.0
2017-01-27,35.2,35.75,34.7,35.55,187349,34.2286186497903,34.7634408161933,33.7424166803331,34.5689600284104,192665.817673609,0.0,1.0
2017-01-30,35.2,35.35,34.8,35.0,405378,34.2286186497903,34.3744792406275,33.8396570742245,34.0341378620074,416882.309683491,0.0,1.0
2017-01-31,35.55,35.65,34.85,35.1,401445,34.5689600284104,34.6662004223018,33.8882772711702,34.1313782558989,412837.694228323,0.0,1.0
2017-02-01,34.7,35.65,34.7,35.6,174618,33.7424166803331,34.6662004223018,33.7424166803331,34.6175802253561,179573.521879115,0.0,1.0
2017-02-02,34.7,35.05,34.6,34.6,163577,33.7424166803331,34.0827580589531,33.6451762864416,33.6451762864416,168219.186959076,0.0,1.0
2017-02-03,35.0,35.075,34.575,34.95,228234,34.0341378620074,34.107068157426,33.6208661879688,33.9855176650617,234711.101905634,0.0,1.0
2017-02-06,34.85,35.55,34.65,35.25,290163,33.8882772711702,34.5689600284104,33.6937964833873,34.277238846736,298397.598351886,0.0,1.0
2017-02-07,34.95,35.3,34.8,34.85,153597,33.9855176650617,34.3258590436818,33.8396570742245,33.8882772711702,157955.962386847,0.0,1.0
2017-02-08,35.65,35.75,34.7,34.85,249601,34.6662004223018,34.7634408161933,33.7424166803331,33.8882772711702,256684.480606518,0.0,1.0
2017-02-09,36.15,36.6,35.65,35.65,291335,35.1524023917591,35.5899841642706,34.6662004223018,34.6662004223018,299602.858792633,0.0,1.0
2017-02-10,37.4,37.45,36.3,36.3,399414,36.3679073154022,36.4165275123479,35.2982629825963,35.2982629825963,410749.056041329,0.0,1.0
2017-02-13,37.25,37.77,36.9,37.6,256410,36.222046724565,36.7276967728006,35.881705345945,36.5623881031851,263686.714685908,0.0,1.0
2017-02-14,37.3,37.45,36.9,37.0,333564,36.2706669215108,36.4165275123479,35.881705345945,35.9789457398364,343030.284690496,0.0,1.0
2017-02-15,37.3,37.4,36.5,37.15,275217,36.2706669215108,36.3679073154022,35.4927437703792,36.1248063306736,283027.442594717,0.0,1.0
2017-02-16,37.2,37.65,36.3688,37.3,272199,36.1734265276193,36.6110083001308,35.3651643735936,36.2706669215108,279923.794121873,0.0,1.0
2017-02-17,37.3,37.35,36.75,37.15,402518,36.2706669215108,36.3192871184565,35.7358447551078,36.1248063306736,413941.145126719,0.0,1.0
2017-02-21,37.25,37.7,36.95,37.45,297794,36.222046724565,36.6596284970766,35.9303255428907,36.4165275123479,306245.160146544,0.0,1.0
2017-02-22,35.95,37.0,35.75,36.95,386235,34.9579216039762,35.9789457398364,34.7634408161933,35.9303255428907,397196.046358221,0.0,1.0
2017-02-23,35.65,35.9,35.05,35.9,601703,34.6662004223018,34.9093014070305,34.0827580589531,34.9093014070305,618778.859196813,0.0,1.0
2017-02-24,37.25,37.75,35.95,37.4,1246772,36.222046724565,36.7082486940223,34.9579216039762,36.3679073154022,1282154.41145969,0.0,1.0
2017-02-27,37.3,37.95,37.05,37.45,497269,36.2706669215108,36.9027294818052,36.0275659367821,36.4165275123479,511381.104189176,0.0,1.0
2017-02-28,36.35,37.3,36.35,37.25,447309,35.346883179542,36.2706669215108,35.346883179542,36.222046724565,460003.278575089,0.0,1.0
2017-03-01,36.75,37.275,36.65,36.85,434265,35.7358447551078,36.2463568230379,35.6386043612163,35.8330851489992,446589.100086095,0.0,1.0
2017-03-02,37.15,37.475,36.55,36.55,337402,36.1248063306736,36.4408376108208,35.5413639673249,35.5413639673249,346977.204120177,0.0,1.0
2017-03-03,37.3,37.55,36.95,37.15,285230,36.2706669215108,36.5137679062394,35.9303255428907,36.1248063306736,293324.603681063,0.0,1.0
2017-03-06,38.05,38.4,36.95,37.25,442617,36.9999698756966,37.3403112543167,35.9303255428907,36.222046724565,455178.12329524,0.0,1.0
2017-03-07,38.15,38.4,37.925,38.15,307840,37.0972102695881,37.3403112543167,36.8784193833323,37.0972102695881,316576.257747006,0.0,1.0
2017-03-08,38.0,38.4,37.75,38.2,277536,36.9513496787509,37.3403112543167,36.7082486940223,37.1458304665338,285412.25399582,0.0,1.0
2017-03-09,37.75,38.0,37.2,37.9,204813,36.7082486940223,36.9513496787509,36.1734265276193,36.8541092848595,210625.432295795,0.0,1.0
2017-03-10,38.15,38.35,37.825,37.85,350725,37.0972102695881,37.291691057371,36.7811789894409,36.8054890879137,360678.300410339,0.0,1.0
2017-03-13,38.4,38.9,38.05,38.5,533016,37.3403112543167,37.826513223774,36.9999698756966,37.4375516482082,548142.576011169,0.0,1.0
2017-03-14,38.4,38.9,38.025,38.4,320368,37.3403112543167,37.826513223774,36.9756597772238,37.3403112543167,329459.792560723,0.0,1.0
2017-03-15,38.9,39.2,38.5,38.5,336984,37.826513223774,38.1182344054483,37.4375516482082,37.4375516482082,346547.341608033,0.0,1.0
2017-03-16,38.75,39.25,38.7,39.1,268083,37.6806526329368,38.166854602394,37.6320324359911,38.0209940115569,275690.98527024,0.0,1.0
2017-03-17,39.15,39.25,38.5,38.75,377673,38.0696142085026,38.166854602394,37.4375516482082,37.6806526329368,388391.06351379,0.0,1.0
2017-03-20,38.65,39.7,38.55,39.25,216648,37.5834122390453,38.6044363749056,37.4861718451539,38.166854602394,222796.300313063,0.0,1.0
2017-03-21,37.95,39.1,37.9,38.75,191554,36.9027294818052,38.0209940115569,36.8541092848595,37.6806526329368,196990.152275435,0.0,1.0
2017-03-22,38.25,38.6,37.85,37.9,189412,37.1944506634795,37.5347920420996,36.8054890879137,36.8541092848595,194787.363995504,0.0,1.0
2017-03-23,38.4,39.15,37.9,38.25,177204,37.3403112543167,38.0696142085026,36.8541092848595,37.1944506634795,182232.910530797,0.0,1.0
2017-03-24,38.4,39.0,38.3,38.45,185309,37.3403112543167,37.9237536176654,37.2430708604253,37.3889314512624,190567.924073675,0.0,1.0
2017-03-27,38.5,38.6,38.05,38.2,310811,37.4375516482082,37.5347920420996,36.9999698756966,37.1458304665338,319631.572396715,0.0,1.0
2017-03-28,39.3,39.35,38.3,38.5,294337,38.2154747993398,38.2640949962855,37.2430708604253,37.4375516482082,302690.053198026,0.0,1.0
2017-03-29,39.35,39.9,39.15,39.15,338813,38.2640949962855,38.7989171626885,38.0696142085026,38.0696142085026,348428.247193465,0.0,1.0
2017-03-30,39.75,39.9,39.25,39.35,283549,38.6530565718513,38.7989171626885,38.166854602394,38.2640949962855,291595.898219548,0.0,1.0
2017-03-31,40.4,40.4,39.65,39.8,478662,39.2851191321457,39.2851191321457,38.5558161779598,38.701676768797,492246.052123497,0.0,1.0
2017-04-03,40.1,40.85,39.85,40.55,237363,38.9933979504714,39.7227009046572,38.7502969657427,39.4309797229829,244099.175765341,0.0,1.0
2017-04-04,39.9,40.275,39.55,40.0,213040,38.7989171626885,39.1635686397814,38.4585757840684,38.8961575565799,219085.908102982,0.0,1.0
2017-04-05,39.9,40.7,39.85,40.2,268317,38.7989171626885,39.57684031382,38.7502969657427,39.0906383443628,275931.626006703,0.0,1.0
2017-04-06,40.4,40.5,39.75,39.75,234080,39.2851191321457,39.3823595260371,38.6530565718513,38.6530565718513,240723.006800348,0.0,1.0
2017-04-07,40.1,40.6,40.0,40.25,228025,38.9933979504714,39.4795999199286,38.8961575565799,39.1392585413085,234496.170649561,0.0,1.0
2017-04-10,40.25,40.65,40.05,40.2,134437,39.1392585413085,39.5282201168743,38.9447777535256,39.0906383443628,138252.216614911,0.0,1.0
2017-04-11,40.6,40.7,40.2,40.25,145120,39.4795999199286,39.57684031382,39.0906383443628,39.1392585413085,149238.391775746,0.0,1.0
2017-04-12,41.3,41.4,40.1275,40.45,619246,40.1602826771687,40.2575230710602,39.0201390587915,39.3337393290914,636819.715777036,0.0,1.0
2017-04-13,41.25,41.35,40.75,41.2,356377,40.111662480223,40.2089028741145,39.6254605107658,40.0630422832773,366490.699737217,0.0,1.0
2017-04-17,41.45,41.625,41.15,41.45,306305,40.3061432680059,40.476313957316,40.0144220863316,40.3061432680059,314997.695650977,0.0,1.0
2017-04-18,41.6,41.65,41.0,41.45,585465,40.4520038588431,40.5006240557888,39.8685614954944,40.3061432680059,602080.037493019,0.0,1.0
2017-04-19,41.25,41.85,40.95,41.45,386105,40.111662480223,40.6951048435717,39.8199412985487,40.3061432680059,397062.357060187,0.0,1.0
2017-04-20,42.65,42.9,42.11,42.9,587530,41.4730279947033,41.7161289794319,40.9479298676895,41.7161289794319,604203.640573345,0.0,1.0
2017-04-21,42.55,42.825,42.25,42.7,278183,41.3757876008119,41.6431986840134,41.0840664191375,41.521648191649,286077.615348348,0.0,1.0
2017-04-24,43.0,43.3,42.6,43.1,280457,41.8133693733234,42.1050905549977,41.4244077977576,41.9106097672148,288416.149684746,0.0,1.0
2017-04-25,43.1,43.5,42.95,43.4,295740,41.9106097672148,42.2995713427806,41.7647491763777,42.2023309488892,304132.86923759,0.0,1.0
2017-04-26,43.3,43.6,43.1,43.1,398226,42.1050905549977,42.3968117366721,41.9106097672148,41.9106097672148,409527.341533132,0.0,1.0
2017-04-27,42.55,43.55,42.3,43.3,602519,41.3757876008119,42.3481915397264,41.1326866160832,42.1050905549977,619618.016636786,0.0,1.0
2017-04-28,45.1,47.55,44.75,46.35,881734,43.8554176450438,46.2378072953844,43.5150762664238,45.070922568687,906756.91933569,0.0,1.0
2017-05-01,45.55,45.7,43.605,45.2,500949,44.2929994175554,44.4388600083925,42.4016737563667,43.9526580389353,515165.539702783,0.0,1.0
2017-05-02,46.5,46.65,43.65,45.6,459160,45.2167831595241,45.3626437503613,42.4454319336178,44.3416196145011,472190.600659809,0.0,1.0
2017-05-03,46.35,46.625,46.05,46.25,320448,45.070922568687,45.3383336518884,44.7792013870126,44.9736821747955,329542.062897975,0.0,1.0
2017-05-04,45.9,46.5,44.4,46.35,448999,44.6333407961754,45.2167831595241,43.1747348878037,45.070922568687,461741.239449546,0.0,1.0
2017-05-05,46.1,46.4,45.775,46.0,248479,44.8278215839583,45.1195427656327,44.5117903038111,44.7305811900669,255530.639126554,0.0,1.0
2017-05-08,45.7,46.35,45.625,46.1,162685,44.4388600083925,45.070922568687,44.365929712974,44.8278215839583,167301.872698713,0.0,1.0
2017-05-09,45.7,46.0,45.5,45.7,225018,44.4388600083925,44.7305811900669,44.2443792206096,44.4388600083925,231403.83434809,0.0,1.0
2017-05-10,45.75,45.85,45.3,45.55,208913,44.4874802053383,44.5847205992297,44.0498984328267,44.2929994175554,214841.787079977,0.0,1.0
2017-05-11,45.4,45.8,44.85,45.55,398829,44.1471388267182,44.536100402284,43.6123166603152,44.2929994175554,410147.454200171,0.0,1.0
2017-05-12,44.55,45.3,44.5,45.3,269596,43.3205954786409,44.0498984328267,43.2719752816951,44.0498984328267,277246.923023525,0.0,1.0
2017-05-15,43.85,44.65,43.75,44.55,603121,42.6399127214007,43.4178358725323,42.5426723275093,43.3205954786409,620237.100924611,0.0,1.0
2017-05-16,44.35,44.9,43.65,43.8,346832,43.126114690858,43.6609368572609,42.4454319336178,42.591292524455,356674.820123797,0.0,1.0
2017-05-17,43.95,44.7,43.55,44.15,535179,42.7371531152922,43.466456069478,42.3481915397264,42.9316339030751,550366.960254629,0.0,1.0
2017-05-18,44.95,45.1,44.1,44.1,480541,43.7095570542067,43.8554176450438,42.8830137061293,42.8830137061293,494178.376669711,0.0,1.0
2017-05-19,46.75,46.75,44.875,45.1,743145,45.4598841442528,45.4598841442528,43.6366267587881,43.8554176450438,764234.872217381,0.0,1.0
2017-05-22,46.05,46.625,45.8,46.55,426835,44.7792013870126,45.3383336518884,44.536100402284,45.2654033564699,438948.242513784,0.0,1.0
2017-05-23,45.5,46.45,45.225,46.25,361982,44.2443792206096,45.1681629625784,43.9769681374082,44.9736821747955,372254.765240959,0.0,1.0
2017-05-24,45.8,45.85,45.3,45.5,445003,44.536100402284,44.5847205992297,44.0498984328267,44.2443792206096,457631.836103791,0.0,1.0
2017-05-25,46.05,46.35,45.5,45.8,293867,44.7792013870126,45.070922568687,44.2443792206096,44.536100402284,302206.714966669,0.0,1.0
2017-05-26,45.5,46.35,45.0,46.0,219764,44.2443792206096,45.070922568687,43.7581772511524,44.7305811900669,226000.729949042,0.0,1.0
2017-05-30,44.85,45.55,44.6,45.5,305421,43.6123166603152,44.2929994175554,43.3692156755866,44.2443792206096,314088.608424339,0.0,1.0
2017-05-31,44.8,44.8,43.85,44.75,358599,43.5636964633695,43.5636964633695,42.6399127214007,43.5150762664238,368775.7583544,0.0,1.0
2017-06-01,44.45,45.0,44.2,44.9,251253,43.2233550847494,43.7581772511524,42.9802541000208,43.6609368572609,258383.363070779,0.0,1.0
2017-06-02,44.8,44.95,44.05,44.5,550158,43.5636964633695,43.7095570542067,42.8343935091836,43.2719752816951,565771.052525914,0.0,1.0
2017-06-05,44.25,44.85,43.01,44.85,210258,43.0288742969665,43.6123166603152,41.8230934127125,43.6123166603152,216224.957125033,0.0,1.0
2017-06-06,43.85,44.2,43.725,44.05,188477,42.6399127214007,42.9802541000208,42.5183622290364,42.8343935091836,193825.829428867,0.0,1.0
2017-06-07,43.2,43.975,43.1,43.85,313933,42.0078501611063,42.761463213765,41.9106097672148,42.6399127214007,322842.172307988,0.0,1.0
2017-06-08,43.6,43.6,42.85,42.95,445428,42.3968117366721,42.3968117366721,41.6675087824862,41.7647491763777,458068.897270444,0.0,1.0
2017-06-09,43.45,43.7,43.125,43.55,540975,42.2509511458349,42.4940521305635,41.9349198656877,42.3481915397264,556327.446188562,0.0,1.0
2017-06-12,40.55,42.85,39.95,42.55,1127231,39.4309797229829,41.6675087824862,38.8475373596342,41.3757876008119,1159220.93164116,0.0,1.0
2017-06-13,40.2,40.825,39.0,40.5,1054294,39.0906383443628,39.6983908061844,37.9237536176654,39.3823595260371,1084214.03678899,0.0,1.0
2017-06-14,40.6,40.7,40.05,40.25,621441,39.4795999199286,39.57684031382,38.9447777535256,39.1392585413085,639077.008155396,0.0,1.0
2017-06-15,39.45,40.25,38.85,40.25,448920,38.3613353901769,39.1392585413085,37.7778930268282,39.1392585413085,461659.997491509,0.0,1.0
2017-06-16,38.7,39.275,38.7,39.1,548420,37.6320324359911,38.1911647008669,37.6320324359911,38.0209940115569,563983.729449106,0.0,1.0
2017-06-19,39.8,39.9,38.7,38.75,888807,38.701676768797,38.7989171626885,37.6320324359911,37.6806526329368,914030.645528012,0.0,1.0
2017-06-20,37.5,39.75,37.45,39.75,591127,36.4651477092937,38.6530565718513,36.4165275123479,38.6530565718513,607902.720612053,0.0,1.0
2017-06-21,36.9,38.25,35.6,37.6,1309027,35.881705345945,37.1944506634795,34.6175802253561,36.5623881031851,1346176.15953024,0.0,1.0
2017-06-22,37.65,38.0,36.66,37.0,724855,36.6110083001308,36.9513496787509,35.6483284006055,35.9789457398364,745425.816363066,0.0,1.0
2017-06-23,37.0,37.75,36.625,37.6,592574,35.9789457398364,36.7082486940223,35.6142942627435,36.5623881031851,609390.785337105,0.0,1.0
2017-06-26,37.2,37.425,36.7774,37.05,304693,36.1734265276193,36.3922174138751,35.762488623034,36.0275659367821,313339.948355342,0.0,1.0
2017-06-27,37.7,38.05,37.25,37.25,354496,36.6596284970766,36.9999698756966,36.222046724565,36.222046724565,364556.318432571,0.0,1.0
2017-06-28,37.75,38.05,37.6,37.85,356208,36.7082486940223,36.9999698756966,36.5623881031851,36.8054890879137,366316.903649771,0.0,1.0
2017-06-29,37.55,37.925,37.3,37.8,300559,36.5137679062394,36.8784193833323,36.2706669215108,36.756868890968,309088.628677827,0.0,1.0
2017-06-30,37.25,37.85,37.2,37.65,265964,36.222046724565,36.8054890879137,36.1734265276193,36.6110083001308,273511.849712269,0.0,1.0
2017-07-03,37.15,37.35,37.0,37.25,102938,36.1248063306736,36.3192871184565,35.9789457398364,36.222046724565,105859.299701018,0.0,1.0
2017-07-05,36.4,37.15,36.125,37.1,444415,35.3955033764877,36.1248063306736,35.1280922932862,36.0761861337279,457027.149124986,0.0,1.0
2017-07-06,35.85,36.3,35.7,36.25,450575,34.8606812100847,35.2982629825963,34.7148206192476,35.2496427856505,463361.965093417,0.0,1.0
2017-07-07,34.95,35.8,34.85,35.5,538472,33.9855176650617,34.812061013139,33.8882772711702,34.5203398314647,553753.413011778,0.0,1.0
2017-07-10,34.75,35.05,34.2,34.85,697114,33.7910368772788,34.0827580589531,33.2562147108758,33.8882772711702,716897.548541601,0.0,1.0
2017-07-11,35.3,35.45,34.45,34.85,522232,34.3258590436818,34.4717196345189,33.4993156956044,33.8882772711702,537052.534549553,0.0,1.0
2017-07-12,36.15,36.2,35.4,35.45,653924,35.1524023917591,35.2010225887048,34.4230994375732,34.4717196345189,672481.850217493,0.0,1.0
2017-07-13,35.4,36.99,35.2,36.25,405068,34.4230994375732,35.9692217004473,34.2286186497903,35.2496427856505,416563.512126638,0.0,1.0
2017-07-14,35.45,36.9,35.175,36.55,716874,34.4717196345189,35.881705345945,34.2043085513174,35.5413639673249,737218.32184293,0.0,1.0
2017-07-17,35.75,36.45,35.3,35.5,626778,34.7634408161933,35.4441235734334,34.3258590436818,34.5203398314647,644565.468029343,0.0,1.0
2017-07-18,34.7,35.725,34.3,35.55,686885,33.7424166803331,34.7391307177204,33.3534551047673,34.5689600284104,706378.257544673,0.0,1.0
2017-07-19,34.6,35.05,34.45,34.6,617738,33.6451762864416,34.0827580589531,33.4993156956044,33.6451762864416,635268.919919829,0.0,1.0
2017-07-20,34.25,34.825,34.2,34.7,359800,33.3048349078215,33.8639671726974,33.2562147108758,33.7424166803331,370010.841792402,0.0,1.0
2017-07-21,34.95,35.0,33.95,34.45,1200908,33.9855176650617,34.0341378620074,33.0131137261472,33.4993156956044,1234988.82711292,0.0,1.0
2017-07-24,36.25,36.5,34.65,34.9,1026697,35.2496427856505,35.4927437703792,33.6937964833873,33.936897468116,1055833.85557458,0.0,1.0
2017-07-25,35.675,36.5,35.1,36.25,857480,34.6905105207747,35.4927437703792,34.1313782558989,35.2496427856505,881814.609839211,0.0,1.0
2017-07-26,34.7,35.75,34.5,35.75,811008,33.7424166803331,34.7634408161933,33.5479358925502,34.7634408161933,834023.770929326,0.0,1.0
2017-07-27,34.25,34.75,33.15,34.7,1492002,33.3048349078215,33.7910368772788,32.2351905750156,33.7424166803331,1534343.84651458,0.0,1.0
2017-07-28,34.975,35.45,30.4,32.5,2226320,34.0098277635346,34.4717196345189,29.5610797430007,31.6031280147212,2289501.21539538,0.0,1.0
2017-07-31,35.3,35.4,34.35,35.0,696955,34.3258590436818,34.4230994375732,33.402075301713,34.0341378620074,716734.036246311,0.0,1.0
2017-08-01,34.75,35.4,33.925,35.4,818957,33.7910368772788,34.4230994375732,32.9888036276743,34.4230994375732,842198.357314562,0.0,1.0
2017-08-02,33.9,34.85,33.9,34.7,503462,32.9644935292015,33.8882772711702,32.9644935292015,33.7424166803331,517749.856671722,0.0,1.0
2017-08-03,32.8,34.25,32.6,33.95,738866,31.8948491963955,33.3048349078215,31.7003684086126,33.0131137261472,759834.437553598,0.0,1.0
2017-08-04,33.35,33.55,32.35,32.9,837461,32.4296713627985,32.6241521505814,31.457267423884,31.992089590287,861227.486321029,0.0,1.0
2017-08-07,33.05,33.7,32.825,33.7,559194,32.1379501811241,32.7700127414186,31.9191592948684,32.7700127414186,575063.487118567,0.0,1.0
2017-08-08,32.8,33.15,32.0,33.0,866998,31.8948491963955,32.2351905750156,31.1169260452639,32.0893299841784,891602.723213809,0.0,1.0
2017-08-09,33.0,33.2,31.7,32.75,692899,32.0893299841784,32.2838107719613,30.8252048635896,31.8462289994498,712562.930147619,0.0,1.0
2017-08-10,33.05,33.25,32.675,32.95,416103,32.1379501811241,32.332430968907,31.7732987040312,32.0407097872327,427911.676771383,0.0,1.0
2017-08-11,33.1,33.15,32.725,33.0,359086,32.1865703780699,32.2351905750156,31.8219189009769,32.0893299841784,369276.579032424,0.0,1.0
2017-08-14,33.25,33.525,32.9,33.25,395572,32.332430968907,32.5998420521085,31.992089590287,32.332430968907,406798.023094786,0.0,1.0
2017-08-15,32.9,33.3,32.85,33.25,295291,31.992089590287,32.3810511658528,31.9434693933412,32.332430968907,303671.126969761,0.0,1.0
2017-08-16,33.0,33.75,32.9,33.0,371847,32.0893299841784,32.8186329383643,31.992089590287,32.0893299841784,382399.726203388,0.0,1.0
2017-08-17,32.9,33.8,32.85,33.0,609632,31.992089590287,32.86725313531,31.9434693933412,32.0893299841784,626932.877997735,0.0,1.0
2017-08-18,32.3,32.9,32.125,32.75,378867,31.4086472269383,31.992089590287,31.2384765376282,31.8462289994498,389618.948297281,0.0,1.0
2017-08-21,31.85,32.35,31.65,32.3,327735,30.9710654544267,31.457267423884,30.7765846666438,31.4086472269383,337035.862242448,0.0,1.0
2017-08-22,31.95,32.15,31.6,32.0,399626,31.0683058483182,31.2627866361011,30.7279644696981,31.1169260452639,410967.072435048,0.0,1.0
2017-08-23,31.5,31.95,31.45,31.9,493808,30.6307240758067,31.0683058483182,30.5821038788609,31.0196856513725,507821.883723796,0.0,1.0
2017-08-24,31.35,32.25,31.35,31.6,330534,30.4848634849695,31.3600270299925,30.4848634849695,30.7279644696981,339914.295667064,0.0,1.0
2017-08-25,31.4,32.0,31.3,31.35,394031,30.5334836819152,31.1169260452639,30.4362432880238,30.4848634849695,405213.290723462,0.0,1.0
2017-08-28,31.4,31.55,30.85,31.35,643454,30.5334836819152,30.6793442727524,29.9986615155123,30.4848634849695,661714.719829594,0.0,1.0
2017-08-29,30.45,31.45,30.25,31.3,544630,29.6096999399464,30.5821038788609,29.4152191521636,30.4362432880238,560086.172221778,0.0,1.0
2017-08-30,30.65,31.0,30.15,30.35,519062,29.8041807277293,30.1445221063494,29.3179787582721,29.512459546055,533792.57243593,0.0,1.0
2017-08-31,30.1,30.8,30.025,30.65,689992,29.2693585613264,29.9500413185665,29.1964282659078,29.8041807277293,709573.431767711,0.0,1.0
2017-09-01,30.5,30.85,30.25,30.25,341431,29.6583201368922,29.9986615155123,29.4152191521636,29.4152191521636,351120.543980048,0.0,1.0
2017-09-05,29.7,30.55,29.35,30.45,558746,28.8803969857606,29.7069403338379,28.5400556071405,29.6096999399464,574602.773229952,0.0,1.0
2017-09-06,28.9,29.875,28.8,29.7,418841,28.102473834629,29.0505676750706,28.0052334407375,28.8803969857606,430727.379063844,0.0,1.0
2017-09-07,28.1,29.625,28.025,28.85,447064,27.3245506834974,28.807466690342,27.2516203880788,28.0538536376833,459751.325667254,0.0,1.0
2017-09-08,28.2,28.75,28.0,28.05,401775,27.4217910773888,27.9566132437918,27.2273102896059,27.2759304865517,413177.059369489,0.0,1.0
2017-09-11,28.4,29.0,28.3,28.3,354642,27.6162718651717,28.1997142285204,27.5190314712803,27.5190314712803,364706.461798057,0.0,1.0
2017-09-12,29.15,29.4,28.25,28.3,311119,28.3455748193576,28.5886758040862,27.4704112743346,27.5190314712803,319948.313195136,0.0,1.0
2017-09-13,29.7,30.2,29.2,29.25,463737,28.8803969857606,29.3665989552178,28.3941950163033,28.4428152132491,476897.492329857,0.0,1.0
2017-09-14,28.9,29.6,28.575,29.55,312281,28.102473834629,28.7831565918691,27.7864425544818,28.7345363949234,321143.289843726,0.0,1.0
2017-09-15,29.4,29.6,28.7,28.75,398409,28.5886758040862,28.7831565918691,27.9079930468461,27.9566132437918,409715.534929597,0.0,1.0
2017-09-18,29.0,29.75,28.85,29.55,247118,28.1997142285204,28.9290171827063,28.0538536376833,28.7345363949234,254131.015014049,0.0,1.0
2017-09-19,29.15,29.8,29.05,29.05,345225,28.3455748193576,28.977637379652,28.2483344254662,28.2483344254662,355022.214724241,0.0,1.0
2017-09-20,29.8,30.15,29.0,29.15,336252,28.977637379652,29.3179787582721,28.1997142285204,28.3455748193576,345794.568022175,0.0,1.0
2017-09-21,29.5,30.2,29.15,29.8,260596,28.6859161979777,29.3665989552178,28.3455748193576,28.977637379652,267991.510082636,0.0,1.0
2017-09-22,29.9,30.05,29.5,29.5,282374,29.0748777735435,29.2207383643807,28.6859161979777,28.6859161979777,290387.552641155,0.0,1.0
2017-09-25,30.2,30.25,29.75,29.9,270299,29.3665989552178,29.4152191521636,28.9290171827063,29.0748777735435,277969.87361213,0.0,1.0
2017-09-26,29.95,30.2,29.4,30.0,396278,29.1234979704892,29.3665989552178,28.5886758040862,29.1721181674349,407524.058821037,0.0,1.0
2017-09-27,30.55,30.7,29.85,30.1,453775,29.7069403338379,29.8528009246751,29.0262575765978,29.2693585613264,466652.77858351,0.0,1.0
2017-09-28,30.0,30.825,29.925,30.55,442647,29.1721181674349,29.9743514170394,29.0991878720163,29.7069403338379,455208.97467171,0.0,1.0
2017-09-29,30.45,30.575,29.85,30.0,429409,29.6096999399464,29.7312504323108,29.0262575765978,29.1721181674349,441595.290614879,0.0,1.0
2017-10-02,30.3,31.0,30.075,30.5,566697,29.4638393491093,30.1445221063494,29.2450484628535,29.6583201368922,582779.416373619,0.0,1.0
2017-10-03,30.7,30.85,30.0,30.25,524942,29.8528009246751,29.9986615155123,29.1721181674349,29.4152191521636,539839.442223976,0.0,1.0
2017-10-04,30.1,31.05,30.05,30.7,318196,29.2693585613264,30.1931423032952,29.2207383643807,29.8528009246751,327226.152904321,0.0,1.0
2017-10-05,30.4,30.825,30.05,30.15,337596,29.5610797430007,29.9743514170394,29.2207383643807,29.3179787582721,347176.709688014,0.0,1.0
2017-10-06,30.65,30.85,30.25,30.25,446404,29.8041807277293,29.9986615155123,29.4152191521636,29.4152191521636,459072.595384923,0.0,1.0
2017-10-09,29.95,30.9,29.9,30.65,304526,29.1234979704892,30.047281712458,29.0748777735435,29.8041807277293,313168.209026328,0.0,1.0
2017-10-10,30.2,30.525,29.85,30.0,230548,29.3665989552178,29.682630235365,29.0262575765978,29.1721181674349,237090.771410658,0.0,1.0
2017-10-11,30.2,30.8,30.05,30.05,464899,29.3665989552178,29.9500413185665,29.2207383643807,29.2207383643807,478092.468978448,0.0,1.0
2017-10-12,30.3,30.5,29.8,30.15,314369,29.4638393491093,29.6583201368922,28.977637379652,29.3179787582721,323290.545646013,0.0,1.0
2017-10-13,30.05,30.45,29.6,30.45,486281,29.2207383643807,29.6096999399464,28.7831565918691,29.6096999399464,500081.273367566,0.0,1.0
2017-10-16,29.8,30.3,29.4,29.9,355337,28.977637379652,29.4638393491093,28.5886758040862,29.0748777735435,365421.185352937,0.0,1.0
2017-10-17,31.0,31.1,29.6,29.65,535937,30.1445221063494,30.2417625002409,28.7831565918691,28.8317767888148,551146.471700095,0.0,1.0
2017-10-18,31.2,31.4,29.95,30.75,696322,30.3390028941323,30.5334836819152,29.1234979704892,29.9014211216208,716083.072202803,0.0,1.0
2017-10-19,31.95,32.075,31.0,31.3,558379,31.0683058483182,31.1898563406825,30.1445221063494,30.4362432880238,574225.358057808,0.0,1.0
2017-10-20,31.9,32.85,31.65,32.1,556960,31.0196856513725,31.9434693933412,30.7765846666438,31.2141664391554,572766.087950794,0.0,1.0
2017-10-23,31.7,32.4,31.475,31.95,335100,30.8252048635896,31.5058876208297,30.6064139773338,31.0683058483182,344609.875165741,0.0,1.0
2017-10-24,31.7,32.3,31.45,31.6,296208,30.8252048635896,31.4086472269383,30.5821038788609,30.7279644696981,304614.150710516,0.0,1.0
2017-10-25,30.85,31.65,30.65,31.6,645127,29.9986615155123,30.7765846666438,29.8041807277293,30.7279644696981,663435.198257382,0.0,1.0
2017-10-26,31.65,32.25,30.95,31.15,821324,30.7765846666438,31.3600270299925,30.0959019094037,30.2903826971866,844632.530918017,0.0,1.0
2017-10-27,32.45,33.75,31.95,32.3,983120,31.5545078177754,32.8186329383643,31.0683058483182,31.4086472269383,1011020.17449401,0.0,1.0
2017-10-30,31.8,32.2,30.85,32.2,610446,30.922445257481,31.3114068330468,29.9986615155123,31.3114068330468,627769.978679278,0.0,1.0
2017-10-31,31.7,32.1,31.35,31.95,680010,30.8252048635896,31.2141664391554,30.4848634849695,31.0683058483182,699308.15043705,0.0,1.0
2017-11-01,31.45,31.95,31.3,31.95,451639,30.5821038788609,31.0683058483182,30.4362432880238,31.0683058483182,464456.160578873,0.0,1.0
2017-11-02,31.4,31.95,30.975,31.4,420493,30.5334836819152,31.0683058483182,30.1202120078766,30.5334836819152,432426.261528105,0.0,1.0
2017-11-03,31.55,31.85,31.2,31.35,379787,30.6793442727524,30.9710654544267,30.3390028941323,30.4848634849695,390565.057175683,0.0,1.0
2017-11-06,31.5,31.8,31.3,31.6,509569,30.6307240758067,30.922445257481,30.4362432880238,30.7279644696981,524030.168541723,0.0,1.0
2017-11-07,30.1,31.5168,30.1,31.35,468773,29.2693585613264,30.6470604619804,29.2693585613264,30.4848634849695,482076.410059892,0.0,1.0
2017-11-08,30.55,30.8397,30.0,30.0,387390,29.7069403338379,29.9886457549414,29.1721181674349,29.1721181674349,398383.824352302,0.0,1.0
2017-11-09,30.65,30.85,30.15,30.4,247686,29.8041807277293,29.9986615155123,29.3179787582721,29.5610797430007,254715.13440854,0.0,1.0
2017-11-10,31.2,31.35,30.45,30.55,552547,30.4459673274129,30.5923421703332,29.7140931128116,29.8116763414251,566231.521390288,0.11,1.0
2017-11-13,31.6,32.05,31.0,31.0,358532,30.8363002418669,31.2754247706277,30.2508008701859,30.2508008701859,367411.495903702,0.0,1.0
2017-11-14,33.05,33.775,32.5,32.7,700869,32.2512570567627,32.9587354642106,31.7145492993885,31.9097157566155,718226.902264042,0.0,1.0
2017-11-15,33.7,33.925,32.35,32.95,597128,32.8855480427505,33.1051103071309,31.5681744564682,32.1536738281492,611916.625924563,0.0,1.0
2017-11-16,33.75,33.95,33.4,33.75,399840,32.9343396570572,33.1295061142843,32.59279835691,32.9343396570572,409742.540476544,0.0,1.0
2017-11-17,34.2,34.275,33.5,33.5,600089,33.373464185818,33.4466516072781,32.6903815855235,32.6903815855235,614950.958813596,0.0,1.0
2017-11-20,34.15,34.55,33.25,34.1,646614,33.3246725715113,33.7150054859653,32.4464235139897,33.2758809572045,662628.208952829,0.0,1.0
2017-11-21,34.0,34.7,33.5,34.2,463677,33.178297728591,33.8613803288855,32.6903815855235,33.373464185818,475160.544068983,0.0,1.0
2017-11-22,33.675,34.35,33.55,34.1,225928,32.8611522355971,33.5198390287383,32.7391731998302,33.2758809572045,231523.391068389,0.0,1.0
2017-11-24,33.4,33.925,33.35,33.8,149888,32.59279835691,33.1051103071309,32.5440067426032,32.983131271364,153600.164833304,0.0,1.0
2017-11-27,33.5,33.8,33.1,33.5,261445,32.6903815855235,32.983131271364,32.3000486710695,32.6903815855235,267920.014242922,0.0,1.0
2017-11-28,34.65,34.7,33.6,33.7,348407,33.8125887145788,33.8613803288855,32.787964814137,32.8855480427505,357035.737544545,0.0,1.0
2017-11-29,35.65,35.65,34.75,34.8,284519,34.7884210007138,34.7884210007138,33.9101719431923,33.958963557499,291565.470872963,0.0,1.0
2017-11-30,35.75,35.95,35.1,35.8,460054,34.8860042293273,35.0811706865543,34.2517132433395,34.934795843634,471447.815917356,0.0,1.0
2017-12-01,35.55,35.75,35.0,35.7,406884,34.6908377721003,34.8860042293273,34.154130014726,34.8372126150206,416960.993995743,0.0,1.0
2017-12-04,37.25,37.7,35.7,35.7,837842,36.3497526585298,36.7888771872906,34.8372126150206,34.8372126150206,858592.210879222,0.0,1.0
2017-12-05,37.2,37.65,36.8,37.4,273912,36.3009610442231,36.7400855729839,35.9106281297691,36.4961275014501,280695.775177598,0.0,1.0
2017-12-06,36.4,37.6,36.2,37.2,217184,35.5202952153151,36.6912939586771,35.3251287580881,36.3009610442231,222562.834911108,0.0,1.0
2017-12-07,36.15,36.85,35.41,36.25,295780,35.2763371437813,35.9594197440758,34.5542212520414,35.3739203723948,303105.36370086,0.0,1.0
2017-12-08,36.75,36.9,35.85,36.25,292328,35.8618365154623,36.0082113583826,34.9835874579408,35.3739203723948,299567.870579299,0.0,1.0
2017-12-11,36.65,36.8,36.3,36.7,379244,35.7642532868488,35.9106281297691,35.4227119867016,35.8130449011556,388636.454633069,0.0,1.0
2017-12-12,36.4,37.025,36.4,36.65,313051,35.5202952153151,36.1301903941495,35.5202952153151,35.7642532868488,320804.101737501,0.0,1.0
2017-12-13,37.05,37.45,36.6,36.65,306408,36.1545862013028,36.5449191157569,35.7154616725421,35.7642532868488,313996.579487637,0.0,1.0
2017-12-14,36.95,37.65,36.9,37.25,319636,36.0570029726893,36.7400855729839,36.0082113583826,36.3497526585298,327552.187544419,0.0,1.0
2017-12-15,36.35,37.15,36.25,37.0,690345,35.4715036010083,36.2521694299163,35.3739203723948,36.1057945869961,707442.262168066,0.0,1.0
2017-12-18,36.1,37.15,36.05,36.65,312765,35.2275455294746,36.2521694299163,35.1787539151678,35.7642532868488,320511.0185878,0.0,1.0
2017-12-19,36.7,36.95,36.2,36.3,275507,35.8130449011556,36.0570029726893,35.3251287580881,35.4227119867016,282330.277358621,0.0,1.0
2017-12-20,35.85,37.2,35.75,36.9,286665,34.9835874579408,36.3009610442231,34.8860042293273,36.0082113583826,293764.619261976,0.0,1.0
2017-12-21,36.45,36.7,35.85,35.85,366572,35.5690868296218,35.8130449011556,34.9835874579408,34.9835874579408,375650.616615565,0.0,1.0
2017-12-22,36.35,36.75,36.25,36.5,252779,35.4715036010083,35.8618365154623,35.3739203723948,35.6178784439286,259039.389853742,0.0,1.0
2017-12-26,36.7,37.45,36.325,36.45,207658,35.8130449011556,36.5449191157569,35.4471077938549,35.5690868296218,212800.911540311,0.0,1.0
2017-12-27,36.95,37.35,36.65,36.65,181280,36.0570029726893,36.4473358871433,35.7642532868488,35.7642532868488,185769.627194848,0.0,1.0
2017-12-28,36.9,37.15,36.75,36.9,141530,36.0082113583826,36.2521694299163,35.8618365154623,36.0082113583826,145035.168451493,0.0,1.0
2017-12-29,36.4,37.15,36.4,36.85,278672,35.5202952153151,36.2521694299163,35.5202952153151,35.9594197440758,285573.662564224,0.0,1.0
2018-01-02,36.75,37.275,36.55,36.85,373407,35.8618365154623,36.3741484656832,35.6666700582353,35.9594197440758,382654.893986907,0.0,1.0
2018-01-03,39.05,40.35,38.5,38.85,1032322,38.1062507735729,39.3748327455484,37.5695430161986,37.9110843163459,1057888.75267564,0.0,1.0
2018-01-04,39.15,39.65,38.15,39.1,356073,38.2038340021864,38.6917501452539,37.2280017160514,38.1550423878797,364891.595676031,0.0,1.0
2018-01-05,38.8,39.4,38.15,39.3,345755,37.8622927020391,38.4477920737202,37.2280017160514,38.3502088451066,354318.05742914,0.0,1.0
2018-01-08,37.05,38.75,36.5,38.6,474077,36.1545862013028,37.8135010877324,35.6178784439286,37.6671262448121,485818.113149006,0.0,1.0
2018-01-09,36.75,37.3,36.6,37.05,307523,35.8618365154623,36.3985442728366,35.7154616725421,36.1545862013028,315139.193864966,0.0,1.0
2018-01-10,37.05,37.45,36.16,36.75,384887,36.1545862013028,36.5449191157569,35.2860954666427,35.8618365154623,394419.210625239,0.0,1.0
2018-01-11,37.75,37.75,36.95,37.1,268500,36.8376688015974,36.8376688015974,36.0570029726893,36.2033778156096,275149.740190956,0.0,1.0
2018-01-12,37.7,38.0,37.15,37.75,307811,36.7888771872906,37.0816268731311,36.2521694299163,36.8376688015974,315434.326547182,0.0,1.0
2018-01-16,36.25,38.0,36.2,37.85,405813,35.3739203723948,37.0816268731311,35.3251287580881,36.9352520302109,415863.469333752,0.0,1.0
2018-01-17,38.0,38.4,36.375,36.45,514811,37.0816268731311,37.4719597875851,35.4958994081617,35.5690868296218,527560.94188993,0.0,1.0
2018-01-18,37.9,38.2,37.45,37.95,218185,36.9840436445176,37.2767933303581,36.5449191157569,37.0328352588244,223588.625935061,0.0,1.0
2018-01-19,38.4,38.7,37.8,37.85,431435,37.4719597875851,37.7647094734256,36.8864604159041,36.9352520302109,442120.030388399,0.0,1.0
2018-01-22,38.4,38.9,37.75,38.45,439342,37.4719597875851,37.9598759306526,36.8376688015974,37.5207514018919,450222.857187989,0.0,1.0
2018-01-23,38.65,38.9,38.0,38.4,224506,37.7159178591189,37.9598759306526,37.0816268731311,37.4719597875851,230066.173449947,0.0,1.0
2018-01-24,38.7,39.9,38.375,39.0,301111,37.7647094734256,38.9357082167877,37.4475639804318,38.0574591592661,308568.39262063,0.0,1.0
2018-01-25,38.65,38.75,38.025,38.75,192598,37.7159178591189,37.8135010877324,37.1060226802845,37.8135010877324,197367.931699433,0.0,1.0
2018-01-26,38.6,38.7,38.25,38.7,142692,37.6671262448121,37.7647094734256,37.3255849446649,37.7647094734256,146225.946842935,0.0,1.0
2018-01-29,38.4,38.6,36.66,38.55,117820,37.4719597875851,37.6671262448121,35.7740116097102,37.6183346305054,120737.960481559,0.0,1.0
2018-01-30,37.55,38.5,37.11,38.1,198057,36.6425023443703,37.5695430161986,36.2131361384709,37.1792101017446,202962.130700187,0.0,1.0
2018-01-31,37.75,38.05,37.4,37.75,186631,36.8376688015974,37.1304184874379,36.4961275014501,36.8376688015974,191253.15143977,0.0,1.0
2018-02-01,38.15,38.15,37.05,37.65,203748,37.2280017160514,37.2280017160514,36.1545862013028,36.7400855729839,208794.075472726,0.0,1.0
2018-02-02,37.95,38.35,37.525,38.05,192661,37.0328352588244,37.4231681732784,36.618106537217,37.1304184874379,197432.491973668,0.0,1.0
2018-02-05,36.8,38.25,36.8,37.55,221881,35.9106281297691,37.3255849446649,35.9106281297691,36.6425023443703,227376.162023499,0.0,1.0
2018-02-06,37.15,37.525,35.51,36.7,240035,36.2521694299163,36.618106537217,34.6518044806549,35.8130449011556,245979.768665684,0.0,1.0
2018-02-07,37.3,37.55,36.55,37.0,150667,36.3985442728366,36.6425023443703,35.6666700582353,36.1057945869961,154398.457748048,0.0,1.0
2018-02-08,36.4,37.3,36.25,37.25,267192,35.5202952153151,36.3985442728366,35.3739203723948,36.3497526585298,273809.345925891,0.0,1.0
2018-02-09,36.9,37.35,36.1,36.8,433045,36.0082113583826,36.4473358871433,35.2275455294746,35.9106281297691,443769.904063287,0.0,1.0
2018-02-12,37.5,38.0,36.3,37.2,303597,36.5937107300636,37.0816268731311,35.4227119867016,36.3009610442231,311115.961537258,0.0,1.0
2018-02-13,36.95,37.85,36.75,37.25,385084,36.0570029726893,36.9352520302109,35.8618365154623,36.3497526585298,394621.089578005,0.0,1.0
2018-02-14,37.6,37.75,36.7,36.7,274393,36.6912939586771,36.8376688015974,35.8130449011556,35.8130449011556,281188.687747549,0.0,1.0
2018-02-15,39.3,39.5,37.8,37.95,517645,38.3502088451066,38.5453753023337,36.8864604159041,37.0328352588244,530465.129464237,0.0,1.0
2018-02-16,38.35,39.55,38.1,39.4,341410,37.4231681732784,38.5941669166404,37.1792101017446,38.4477920737202,349865.448039457,0.0,1.0
2018-02-20,37.45,38.1,36.15,38.1,588792,36.5449191157569,37.1792101017446,35.2763371437813,37.1792101017446,603374.174400421,0.0,1.0
2018-02-21,38.55,38.95,37.15,37.65,493768,37.6183346305054,38.0086675449594,36.2521694299163,36.7400855729839,505996.785529266,0.0,1.0
2018-02-22,38.7,39.35,38.2,38.55,454434,37.7647094734256,38.3990004594134,37.2767933303581,37.6183346305054,465688.629549114,0.0,1.0
2018-02-23,43.65,43.95,41.51,43.35,1581477,42.595079289794,42.8878289756345,40.5067981974651,42.3023296039535,1620644.26691982,0.0,1.0
2018-02-26,43.65,44.2,43.05,44.15,468449,42.595079289794,43.1317870471683,42.009579918113,43.0829954328615,480050.728650701,0.0,1.0
2018-02-27,44.05,44.5,43.05,43.75,685149,42.985412204248,43.4245367330088,42.009579918113,42.6926625184075,702117.576693086,0.0,1.0
2018-02-28,43.5,44.25,43.45,44.2,511129,42.4487044468738,43.1805786614751,42.399912832567,43.1317870471683,523787.752529099,0.0,1.0
2018-03-01,43.35,43.65,42.8,43.65,528438,42.3023296039535,42.595079289794,41.7656218465793,42.595079289794,541525.431683533,0.0,1.0
2018-03-02,44.4,44.55,42.06,42.9,606906,43.3269535043953,43.4733283473156,41.0435059548393,41.8632050751928,621936.790392299,0.0,1.0
2018-03-05,44.6,44.8,43.875,44.15,342421,43.5221199616223,43.7172864188493,42.8146415541744,43.0829954328615,350901.486725986,0.0,1.0
2018-03-06,43.5,44.725,43.15,44.6,434076,42.4487044468738,43.6440989973892,42.1071631467265,43.5221199616223,444826.43807497,0.0,1.0
2018-03-07,43.1,43.45,42.7,43.2,486366,42.0583715324198,42.399912832567,41.6680386179658,42.1559547610333,498411.465689812,0.0,1.0
2018-03-08,42.85,43.8,42.65,43.35,387979,41.814413460886,42.7414541327143,41.619247003659,42.3023296039535,397587.78789403,0.0,1.0
2018-03-09,44.2,44.475,43.1,43.1,460526,43.1317870471683,43.4001409258554,42.0583715324198,42.0583715324198,471931.505590988,0.0,1.0
2018-03-12,43.7,44.4,43.625,44.35,222901,42.7512124555756,43.4360144857565,42.6778408094848,43.3871000550293,227847.893439794,0.11,1.0
2018-03-13,43.7,44.1,43.65,43.85,229570,42.7512124555756,43.1425279013933,42.7022980248484,42.8979557477572,234664.900099029,0.0,1.0
2018-03-14,43.3,44.0,42.95,44.0,217691,42.359897009758,43.0446990399389,42.0174959946676,43.0446990399389,222522.26670496,0.0,1.0
2018-03-15,42.8,43.8,42.6,43.5,238491,41.870752702486,42.84904131703,41.6750949795772,42.5555547326668,243783.885915047,0.0,1.0
2018-03-16,43.7,43.95,43.0,43.0,376691,42.7512124555756,42.9957846092117,42.0664104253948,42.0664104253948,385050.990474379,0.0,1.0
2018-03-19,44.2,44.3,43.2,43.5,342938,43.2403567628477,43.3381856243021,42.2620681483036,42.5555547326668,350548.902339855,0.0,1.0
2018-03-20,44.45,44.9,44.05,44.3,371285,43.4849289164837,43.9251587930285,43.0936134706661,43.3381856243021,379525.013866218,0.0,1.0
2018-03-21,44.2,44.9,44.1,44.45,227654,43.2403567628477,43.9251587930285,43.1425279013933,43.4849289164837,232706.377867945,0.0,1.0
2018-03-22,42.75,44.05,42.7,43.65,382999,41.8218382717588,43.0936134706661,41.7729238410316,42.7022980248484,391498.98537713,0.0,1.0
2018-03-23,43.35,44.05,42.88,43.0,377148,42.4088114404852,43.0936134706661,41.9490157916495,42.0664104253948,385518.132781062,0.0,1.0
2018-03-26,43.9,44.0,42.36,43.75,414377,42.9468701784844,43.0446990399389,41.4403057120866,42.8001268863028,423573.364587425,0.0,1.0
2018-03-27,43.75,44.85,43.65,44.0,327645,42.8001268863028,43.8762443623013,42.7022980248484,43.0446990399389,334916.501254285,0.0,1.0
2018-03-28,44.5,45.0,43.695,43.8,302220,43.5338433472109,44.0229876544829,42.7463210125029,42.84904131703,308927.238349647,0.0,1.0
2018-03-29,44.9,45.15,44.1,44.7,276311,43.9251587930285,44.1697309466645,43.1425279013933,43.7295010701197,282443.233921082,0.0,1.0
2018-04-02,43.95,45.15,43.4,44.9,304887,42.9957846092117,44.1697309466645,42.4577258712124,43.9251587930285,311653.427697401,0.0,1.0
2018-04-03,45.1,45.2,44.25,44.25,318280,44.1208165159373,44.2186453773917,43.2892711935749,43.2892711935749,325343.661643589,0.0,1.0
2018-04-04,45.25,45.65,43.9,44.2,319575,44.2675598081189,44.6588752539366,42.9468701784844,43.2403567628477,326667.401878064,0.0,1.0
2018-04-05,45.55,45.75,45.15,45.55,243593,44.5610463924822,44.756704115391,44.1697309466645,44.5610463924822,248999.115780906,0.0,1.0
2018-04-06,45.05,45.75,44.85,45.4,263551,44.0719020852101,44.756704115391,43.8762443623013,44.4143031003005,269400.048290278,0.0,1.0
2018-04-09,45.5,45.8,45.0,45.3,418884,44.512131961755,44.8056185461182,44.0229876544829,44.3164742388461,428180.389480687,0.0,1.0
2018-04-10,46.15,46.25,45.55,46.0,300986,45.1480195612086,45.245848422663,44.5610463924822,45.001276269027,307665.851902279,0.0,1.0
2018-04-11,46.35,46.4,45.65,46.05,411372,45.3436772841174,45.3925917148446,44.6588752539366,45.0501906997542,420501.673927506,0.0,1.0
2018-04-12,45.85,46.7,42.96,46.5,397587,44.8545329768454,45.6860782992078,42.027278880813,45.490420576299,406410.740234667,0.0,1.0
2018-04-13,48.75,49.6,46.2,46.5,1352897,47.6915699590232,48.5231152813856,45.1969339919358,45.490420576299,1382922.15598412,0.0,1.0
2018-04-16,49.25,49.8,48.055,49.15,392725,48.1807142662952,48.7187730042944,47.011659371915,48.0828854048408,401440.836744309,0.0,1.0
2018-04-17,49.5,49.85,48.3,49.55,471700,48.4252864199312,48.7676874350216,47.2513400824783,48.4742008506584,482168.54718261,0.0,1.0
2018-04-18,48.65,49.65,48.525,49.55,371242,47.5937410975688,48.5720297121128,47.4714550207507,48.4742008506584,379481.059557274,0.0,1.0
2018-04-19,49.05,49.1,47.81,48.3,266120,47.9850565433864,48.0339709741136,46.7719786613517,47.2513400824783,272026.06270137,0.0,1.0
2018-04-20,49.45,49.45,47.9,48.9,361086,48.376371989204,48.376371989204,46.8600246366607,47.8383132512048,369099.665100657,0.0,1.0
2018-04-23,49.1,49.75,48.9,49.45,160556,48.0339709741136,48.6698585735672,47.8383132512048,48.376371989204,164119.256437251,0.0,1.0
2018-04-24,48.55,50.0,48.45,49.35,457208,47.4959122361143,48.9144307272032,47.3980833746599,48.2785431277496,467354.922875274,0.0,1.0
2018-04-25,48.65,48.9,48.1,48.75,363725,47.5937410975688,47.8383132512048,47.0556823595695,47.6915699590232,371797.233037936,0.0,1.0
2018-04-26,49.55,50.5,49.1,49.1,798049,48.4742008506584,49.4035750344753,48.0339709741136,48.0339709741136,815760.28600919,0.0,1.0
2018-04-27,56.2,56.25,52.85,53.0,1716797,54.9798201373764,55.0287345681037,51.7025532786538,51.8492965708354,1754898.27283753,0.0,1.0
2018-04-30,55.85,57.65,55.0,56.55,815871,54.637419122286,56.3983386284653,53.8058737999236,55.3222211524669,833977.813776602,0.0,1.0
2018-05-01,56.45,56.75,54.975,55.8,533087,55.2243922910125,55.5178788753757,53.78141658456,54.5885046915588,544917.923069612,0.0,1.0
2018-05-02,55.55,56.4,54.56,55.8,655635,54.3439325379228,55.1754778602853,53.3754268095242,54.5885046915588,670185.659173353,0.0,1.0
2018-05-03,54.95,56.9,54.8,55.4,388373,53.7569593691964,55.6646221675573,53.6102160770148,54.1971892457412,396992.25180189,0.0,1.0
2018-05-04,54.1,55.125,54.05,54.95,960247,52.9254140468339,53.9281598767416,52.8764996161067,53.7569593691964,981557.98373216,0.0,1.0
2018-05-07,55.45,55.95,53.65,54.55,777120,54.2461036764684,54.7352479837404,52.4851841702891,53.3656439233787,794366.80387227,0.0,1.0
2018-05-08,55.7,56.1,55.25,55.6,448905,54.4906758301044,54.881991275922,54.0504459535596,54.39284696865,458867.65247617,0.0,1.0
2018-05-09,55.45,56.45,55.35,55.85,361385,54.2461036764684,55.2243922910125,54.148274815014,54.637419122286,369405.300876802,0.0,1.0
2018-05-10,55.55,55.825,55.25,55.5,297971,54.3439325379228,54.6129619069224,54.0504459535596,54.2950181071956,304583.939310048,0.0,1.0
2018-05-11,54.2,55.575,54.05,55.5,382640,53.1308546558882,54.4787315037082,52.9838135452169,54.4052109483726,390339.81542967,0.11,1.0
2018-05-14,51.9,54.3,51.65,54.15,569909,50.8762242922619,53.2288820630024,50.6311557744765,53.0818409523311,581377.20539334,0.0,1.0
2018-05-15,51.8,52.475,51.5,51.95,389355,50.7781968851477,51.4398818831685,50.4841146638052,50.925237995819,397189.940509668,0.0,1.0
2018-05-16,52.4,53.1,51.75,51.75,385910,51.3663613278328,52.0525531776321,50.7291831815906,50.7291831815906,393675.61721844,0.0,1.0
2018-05-17,54.05,54.175,52.3,52.5,537310,52.9838135452169,53.1063478041096,51.2683339207187,51.464388734947,548122.219915628,0.0,1.0
2018-05-18,51.5,54.1,51.125,53.95,717969,50.4841146638052,53.032827248774,50.116511887127,52.8857861381027,732416.597700775,0.0,1.0
2018-05-21,52.9,53.3,51.6,51.6,451298,51.8564983634038,52.2486079918605,50.5821420709194,50.5821420709194,460379.411519389,0.0,1.0
2018-05-22,52.05,53.05,52.0,53.0,255748,51.0232654029332,52.003539474075,50.9742516993761,51.9545257705179,260894.384059448,0.0,1.0
2018-05-23,52.0,52.1,50.85,51.55,314675,50.9742516993761,51.0722791064903,49.846936517563,50.5331283673623,321007.16448968,0.0,1.0
2018-05-24,53.1,53.3,51.9,51.9,315358,52.0525531776321,52.2486079918605,50.8762242922619,50.8762242922619,321703.908410699,0.0,1.0
2018-05-25,52.9,53.75,52.85,53.1,204045,51.8564983634038,52.6897313238743,51.8074846598467,52.0525531776321,208150.971250645,0.0,1.0
2018-05-29,53.65,53.9,51.85,52.55,353071,52.5917039167601,52.8367724345456,50.8272105887048,51.5134024385041,360175.802251644,0.0,1.0
2018-05-30,56.3,57.025,53.3,54.35,820425,55.189430205286,55.9001289068639,52.2486079918605,53.2778957665594,836934.306590757,0.0,1.0
2018-05-31,56.0,56.4,55.55,55.9,309403,54.8953479839435,55.2874576124002,54.4542246519297,54.7973205768293,315629.076712801,0.0,1.0
2018-06-01,55.7,56.4,55.4,56.1,341233,54.6012657626009,55.2874576124002,54.3071835412584,54.9933753910577,348099.587702573,0.0,1.0
2018-06-04,56.65,56.9,54.7,55.75,240181,55.5325261301857,55.7775946479712,53.6209916914591,54.650279466158,245014.131323734,0.0,1.0
2018-06-05,57.1,57.4,56.35,56.65,377997,55.9736494621995,56.2677316835421,55.2384439088431,55.5325261301857,385603.384938765,0.0,1.0
2018-06-06,57.8,58.65,57.25,57.25,340674,56.6598413119988,57.4930742724694,56.1206905728708,56.1206905728708,347529.339017582,0.0,1.0
2018-06-07,56.9,58.3,56.35,57.9,377614,55.7775946479712,57.1499783475697,55.2384439088431,56.757868719113,385212.677879101,0.0,1.0
2018-06-08,57.05,57.5,56.65,57.0,340207,55.9246357586424,56.3657590906563,55.5325261301857,55.8756220550853,347052.941636739,0.0,1.0
2018-06-11,56.95,57.6,56.45,57.25,258273,55.8266083515283,56.4637864977704,55.3364713159573,56.1206905728708,263470.194309186,0.0,1.0
2018-06-12,56.95,57.35,56.15,57.25,388076,55.8266083515283,56.218717979985,55.0423890946148,56.1206905728708,395885.203357423,0.0,1.0
2018-06-13,56.75,57.725,56.2,56.85,222571,55.6305535372999,56.5863207566632,55.0914027981719,55.7285809444141,227049.767562192,0.0,1.0
2018-06-14,57.1,58.1,56.1,58.1,295797,55.9736494621995,56.9539235333414,54.9933753910577,56.9539235333414,301749.284927478,0.0,1.0
2018-06-15,59.0,59.625,56.9,56.9,481785,57.836170197369,58.4488414918327,55.7775946479712,55.7775946479712,491479.897493162,0.0,1.0
2018-06-18,59.4,59.5,58.2,58.4,228632,58.2282798258258,58.32630723294,57.0519509404556,57.2480057546839,233232.732284435,0.0,1.0
2018-06-19,59.7,60.0,58.8,59.1,331097,58.5223620471683,58.8164442685109,57.6401153831407,57.9341976044832,337759.622280257,0.0,1.0
2018-06-20,59.0,59.8101,58.9,59.65,179807,57.836170197369,58.6302902224011,57.7381427902548,58.4733483436112,183425.233098899,0.0,1.0
2018-06-21,60.4,60.85,58.6225,59.3,374215,59.2085538969676,59.6496772289815,57.466116735513,58.1302524187116,381745.280239949,0.0,1.0
2018-06-22,61.7,61.875,60.9,61.2,459308,60.482910189452,60.6544581519018,59.6986909325385,59.9927731538811,468550.59571757,0.0,1.0
2018-06-25,61.45,61.925,60.6,61.3,309107,60.2378416716666,60.7034718554589,59.404608711196,60.0908005609953,315327.12034293,0.0,1.0
2018-06-26,62.4,62.8,61.65,61.8,328194,61.1691020392513,61.5612116677081,60.4338964858949,60.5809375965662,334798.205585211,0.0,1.0
2018-06-27,61.6,62.85,60.7001,62.75,373798,60.3848827823378,61.6102253712652,59.5027341457173,61.512197964151,381319.889002665,0.0,1.0
2018-06-28,61.9,62.4,60.91,61.35,267370,60.6789650036804,61.1691020392513,59.70849367325,60.1398142645524,272750.252068343,0.0,1.0
2018-06-29,60.0,62.4,59.75,62.0,474308,58.8164442685109,61.1691020392513,58.5713757507254,60.7769924107946,483852.438785322,0.0,1.0
2018-07-02,60.9,61.05,59.155,59.65,273275,59.6986909325385,59.8457320432098,57.988112678396,58.4733483436112,278774.077622682,0.0,1.0
2018-07-03,61.45,61.85,60.275,60.9,185098,60.2378416716666,60.6299513001233,59.0860196380749,59.6986909325385,188822.703210331,0.0,1.0
2018-07-05,61.5,61.7,60.825,61.3,288771,60.2868553752237,60.482910189452,59.6251703772029,60.0908005609953,294581.901634542,0.0,1.0
2018-07-06,61.4,61.8,61.15,61.4,188845,60.1888279681095,60.5809375965662,59.943759450324,60.1888279681095,192645.103608656,0.0,1.0
2018-07-09,60.85,61.8,60.65,61.8,213222,59.6496772289815,60.5809375965662,59.4536224147531,60.5809375965662,217512.638839497,0.0,1.0
2018-07-10,59.95,61.1,59.75,61.1,202921,58.7674305649538,59.8947457467669,58.5713757507254,59.8947457467669,207004.353143435,0.0,1.0
2018-07-11,60.15,60.35,59.6,59.9,283061,58.9634853791822,59.1595401934105,58.4243346400541,58.7184168613967,288757.000040084,0.0,1.0
2018-07-12,60.55,61.2,60.2,60.65,178923,59.3555950076389,59.9927731538811,59.0124990827393,59.4536224147531,182523.444480773,0.0,1.0
2018-07-13,61.75,61.8,60.55,60.6,385038,60.5319238930091,60.5809375965662,59.3555950076389,59.404608711196,392786.070074768,0.0,1.0
2018-07-16,62.35,62.625,61.4,62.1,304010,61.1200883356942,61.3896637052582,60.1888279681095,60.8750198179088,310127.554068508,0.0,1.0
2018-07-17,62.6,63.2,62.3,62.6,255593,61.3651568534797,61.9533212961648,61.0710746321371,61.3651568534797,260736.265014415,0.0,1.0
2018-07-18,63.8,64.05,62.55,62.75,243223,62.5414857388499,62.7865542566354,61.3161431499226,61.512197964151,248117.345097874,0.0,1.0
2018-07-19,64.35,65.4,63.35,63.35,349560,63.0806364779779,64.1099242526769,62.1003624068361,62.1003624068361,356594.150850918,0.0,1.0
2018-07-20,63.1,64.7,62.95,64.4,392100,61.8552938890506,63.4237324028776,61.7082527783793,63.129650181535,399990.177791066,0.0,1.0
2018-07-23,64.1,64.6,62.85,63.1,263465,62.8355679601925,63.3257049957634,61.6102253712652,61.8552938890506,268766.672256371,0.0,1.0
2018-07-24,62.1,64.25,61.65,64.25,341465,60.8750198179088,62.9826090708637,60.4338964858949,62.9826090708637,348336.256208687,0.0,1.0
2018-07-25,62.55,63.45,61.85,63.4,338255,61.3161431499226,62.1983898139503,60.6299513001233,62.1493761103932,345061.661792188,0.0,1.0
2018-07-26,61.6,62.7,61.35,62.7,581112,60.3848827823378,61.4631842605939,60.1398142645524,61.4631842605939,592805.64191921,0.0,1.0
2018-07-27,64.0,73.05,63.7,73.05,1117883,62.7375405530783,71.609020896912,62.4434583317357,71.609020896912,1140378.01560727,0.0,1.0
2018-07-30,60.9,64.6,60.5,63.5,604017,59.6986909325385,63.3257049957634,59.3065813040818,62.2474035175074,616171.556283669,0.0,1.0
2018-07-31,63.25,63.85,59.35,60.65,608276,62.0023349997219,62.590499442407,58.1792661222687,59.4536224147531,620516.259592039,0.0,1.0
2018-08-01,62.0,64.2,59.85,62.9,392697,60.7769924107946,62.9335953673067,58.6694031578396,61.6592390748222,400599.191145163,0.0,1.0
2018-08-02,61.85,62.55,61.45,61.6,195293,60.6299513001233,61.3161431499226,60.2378416716666,60.3848827823378,199222.855882047,0.0,1.0
2018-08-03,61.05,62.79,59.75,62.1,347511,59.8457320432098,61.5514089269966,58.5713757507254,60.8750198179088,354503.919087863,0.0,1.0
2018-08-06,62.5,63.05,60.95,60.95,230525,61.2671294463655,61.8062801854935,59.7477046360956,59.7477046360956,235163.824879586,0.0,1.0
2018-08-07,62.4,63.2,61.5,62.85,298709,61.1691020392513,61.9533212961648,60.2868553752237,61.6102253712652,304719.882728364,0.0,1.0
2018-08-08,63.25,63.55,62.1,62.2,192151,62.0023349997219,62.2964172210644,60.8750198179088,60.973047225023,196017.629820788,0.0,1.0
2018-08-09,63.9,65.6,63.55,63.55,237985,62.6395131459641,64.3059790669052,62.2964172210644,62.2964172210644,242773.941498615,0.0,1.0
2018-08-10,63.9,64.2,62.5,63.5,222197,62.7473432937897,63.0419317599577,61.3725971183389,62.3545586722323,226278.716431414,0.11,1.0
2018-08-13,63.05,64.05,62.7,63.75,198270,61.9126759729803,62.8946375268737,61.5689894291176,62.6000490607057,201912.182013512,0.0,1.0
2018-08-14,64.1,64.65,63.0,63.1,217619,62.9437356045684,63.4838144592098,61.8635778952856,61.961774050675,221616.619446202,0.0,1.0
2018-08-15,64.4,64.9,63.6,64.05,215366,63.2383240707364,63.7293048476831,62.4527548276217,62.8946375268737,219322.232266718,0.0,1.0
2018-08-16,65.45,65.675,64.3,64.85,281803,64.2693837023245,64.4903250519505,63.1401279153471,63.6802067699885,286979.667261582,0.0,1.0
2018-08-17,66.75,67.25,65.45,65.5,389155,65.545933722386,66.0369144993327,64.2693837023245,64.3184817800192,396303.702988189,0.0,1.0
2018-08-20,66.8,67.2,66.5,67.0,531386,65.5950318000806,65.987816421638,65.3004433339126,65.7914241108593,541147.459279932,0.0,1.0
2018-08-21,66.8,67.35,66.4,67.05,307680,65.5950318000806,66.135110654722,65.2022471785233,65.840522188554,313332.022806867,0.0,1.0
2018-08-22,69.05,69.05,66.875,67.05,852137,67.8044452963408,67.8044452963408,65.6686789166226,65.840522188554,867790.593859123,0.0,1.0
2018-08-23,70.85,71.95,68.375,69.05,454240,69.571976093349,70.6521338026318,67.1416212474628,67.8044452963408,462584.302001401,0.0,1.0
2018-08-24,74.7,74.85,71.425,71.85,427490,73.3525280758387,73.4998223089227,70.1366039868377,70.5539376472424,435342.909612933,0.0,1.0
2018-08-27,72.25,75.175,71.8,75.0,416045,70.9467222687998,73.818959813938,70.5048395695477,73.6471165420067,423687.667149905,0.0,1.0
2018-08-28,72.75,73.15,71.85,72.6,147414,71.4377030457465,71.8304876673039,70.5539376472424,71.2904088126625,150121.967011348,0.0,1.0
2018-08-29,73.15,74.175,72.65,72.75,361007,71.8304876673039,72.8369982600446,71.3395068903572,71.4377030457465,367638.629606859,0.0,1.0
2018-08-30,73.9,74.125,73.1,73.1,208803,72.5669588327239,72.7879001823499,71.7813895896092,71.7813895896092,212638.671210811,0.0,1.0
2018-08-31,75.7,75.8,73.95,73.95,282042,74.3344896297321,74.4326857851214,72.6160569104186,72.6160569104186,287223.057645912,0.0,1.0
2018-09-04,75.45,76.15,74.8,75.7,355815,74.0889992412587,74.7763723289841,73.450724231228,74.3344896297321,362351.253558974,0.0,1.0
2018-09-05,74.7,75.725,73.1,75.6,484657,73.3525280758387,74.3590386685794,71.7813895896092,74.2362934743427,493560.056479158,0.0,1.0
2018-09-06,74.8,76.19,74.55,75.0,311406,73.450724231228,74.8156507911399,73.2052338427547,73.6471165420067,317126.468714883,0.0,1.0
2018-09-07,75.5,76.0,73.6,74.55,288913,74.1380973189534,74.6290780959001,72.2723703665559,73.2052338427547,294220.276602965,0.0,1.0
2018-09-10,75.3,76.5,75.05,76.1,321870,73.9417050081747,75.1200588728468,73.6962146197014,74.7272742512895,327782.690395366,0.0,1.0
2018-09-11,75.25,75.675,73.85,74.85,391855,73.89260693048,74.3099405908848,72.5178607550292,73.4998223089227,399053.301472259,0.0,1.0
2018-09-12,72.65,75.675,72.35,75.35,377953,71.3395068903572,74.3099405908848,71.0449184241891,73.9908030858694,384895.924388727,0.0,1.0
2018-09-13,73.1,76.25,72.3,72.8,384606,71.7813895896092,74.8745684843735,70.9958203464945,71.4868011234412,391671.138727437,0.0,1.0
2018-09-14,73.85,74.05,72.95,73.3,263552,72.5178607550292,72.7142530658079,71.6340953565252,71.9777819003879,268393.39987908,0.0,1.0
2018-09-17,72.0,73.7,71.9,73.7,290600,70.7012318803264,72.3705665219452,70.6030357249371,72.3705665219452,295938.266470604,0.0,1.0
2018-09-18,73.65,73.9,71.85,71.9,327494,72.3214684442506,72.5669588327239,70.5539376472424,70.6030357249371,333510.002200702,0.0,1.0
2018-09-19,71.85,74.2,71.1,73.6,226518,70.5539376472424,72.861547298892,69.8174664818223,72.2723703665559,230679.092375734,0.0,1.0
2018-09-20,72.0,72.9,70.75,72.45,304282,70.7012318803264,71.5849972788305,69.4737799379596,71.1431145795785,309871.602196175,0.0,1.0
2018-09-21,69.5,72.4,69.35,72.15,863241,68.2463279955929,71.0940165018838,68.0990337625089,70.8485261134104,879098.572217311,0.0,1.0
2018-09-24,69.35,69.725,68.25,69.2,406163,68.0990337625089,68.4672693452189,67.0188760532261,67.9517395294248,413624.13669821,0.0,1.0
2018-09-25,70.75,71.0,69.1,69.35,327384,69.4737799379596,69.719270326433,67.8535433740355,68.0990337625089,333397.981521721,0.0,1.0
2018-09-26,71.5,72.45,70.65,70.9,285752,70.2102511033797,71.1431145795785,69.3755837825703,69.6210741710437,291001.209636986,0.0,1.0
2018-09-27,71.7,72.45,71.25,71.55,127607,70.4066434141584,71.1431145795785,69.9647607149064,70.2593491810744,129951.116206175,0.0,1.0
2018-09-28,72.2,72.45,71.6,71.65,259476,70.8976241911051,71.1431145795785,70.308447258769,70.3575453364637,264242.524537944,0.0,1.0
2018-10-01,71.17,72.98,70.895,72.28,289270,69.8862037905949,71.663554203142,69.6161643632742,70.9761811154166,294583.834624747,0.0,1.0
2018-10-02,68.64,71.06,68.14,71.06,310088,67.4018410592445,69.7781880196666,66.9108602822978,69.7781880196666,315784.257306733,0.0,1.0
2018-10-03,67.63,69.56,67.05,68.9,441639,66.4100598898122,68.3052456888265,65.840522188554,67.6571510632568,449751.824039267,0.0,1.0
2018-10-04,66.27,67.335,64.325,67.2,802364,65.0745921765171,66.1203812314136,63.1646769541944,65.987816421638,817103.273360013,0.0,1.0
2018-10-05,67.59,69.6,66.32,69.37,989466,66.3707814276564,68.3445241509822,65.1236902542118,68.1186729935867,1007642.30134757,0.0,1.0
2018-10-08,68.0,68.54,65.8,67.31,420911,66.7733856647527,67.3036449038552,64.6130702461872,66.0958321925663,428643.054640084,0.0,1.0
2018-10-09,69.21,69.65,67.82,67.97,447688,67.9615591449638,68.3936222286769,66.5966325850519,66.7439268181359,455911.943013392,0.0,1.0
2018-10-10,65.89,68.925,65.69,68.78,554123,64.7014467860376,67.6817001021041,64.5050544752589,67.5393156767896,564302.133625225,0.0,1.0
2018-10-11,65.51,66.63,64.82,65.8,384233,64.3283013955581,65.4280983359187,63.6507479233716,64.6130702461872,391291.286788712,0.0,1.0
2018-10-12,66.75,67.99,66.4,66.49,756260,65.545933722386,66.7635660492138,65.2022471785233,65.2906237183737,770152.35168981,0.0,1.0
2018-10-15,67.24,68.03,66.29,67.12,615807,66.0270948837937,66.8028445113695,65.094231407595,65.9092594973265,627119.256918318,0.0,1.0
2018-10-16,69.23,69.75,67.27,67.78,403188,67.9811983760416,68.4918183840662,66.0565537304105,66.5573541228962,410594.486516689,0.0,1.0
2018-10-17,68.3,69.445,66.46,69.12,408898,67.0679741309208,68.1923201101287,65.2611648717569,67.8731826051134,416409.378125592,0.0,1.0
2018-10-18,67.64,68.65,66.69,68.12,328615,66.4198795053511,67.4116606747835,65.4870160291523,66.8912210512199,334651.594756495,0.0,1.0
2018-10-19,65.53,67.64,64.84,67.31,529011,64.347940626636,66.4198795053511,63.6703871544495,66.0958321925663,538728.83098376,0.0,1.0
2018-10-22,66.87,67.98,65.885,66.02,288655,65.6637691088532,66.7537464336749,64.6965369782682,64.8291017880438,293957.537192265,0.0,1.0
2018-10-23,65.45,66.16,64.96,66.08,402312,64.2693837023245,64.9665764055888,63.7882225409167,64.8880194812774,409702.39456408,0.0,1.0
2018-10-24,63.37,65.06,62.195,64.15,804504,62.2269036702262,63.8864186963061,61.0730988444014,62.9928336822631,819282.58475109,0.0,1.0
2018-10-25,64.21,65.71,62.94,64.08,395782,63.0517513754967,64.5246937063368,61.804660202052,62.9240963734905,403052.439711867,0.0,1.0
2018-10-26,64.7,65.15,62.715,64.06,560310,63.5329125369044,63.9747952361565,61.583718852426,62.9044571424127,570602.787632981,0.0,1.0
2018-10-29,61.99,66.03,61.45,65.31,472973,60.8717967258533,64.8389214035827,60.3415374867508,64.1319090847794,481661.423631799,0.0,1.0
2018-10-30,62.57,63.46,60.82,61.58,743837,61.4413344271114,62.3152802100766,59.722901707798,60.469192488757,757501.143553664,0.0,1.0
2018-10-31,61.18,70.07,60.6,67.16,1590197,60.0764078671996,68.8060460813121,59.5068701659414,65.9485379594823,1619408.61502669,0.0,1.0
2018-11-01,61.74,63.16,60.0,61.51,770321,60.6263063373799,62.0206917439086,58.9176932336054,60.4004551799844,784471.64957296,0.0,1.0
2018-11-02,61.37,62.29,60.83,61.73,569773,60.2629805624393,61.1663851920213,59.7327213233369,60.616486721841,580239.62113474,0.0,1.0
2018-11-05,61.9,63.18,60.02,61.38,445293,60.7834201860029,62.0403309749864,58.9373324646832,60.2728001779783,453472.947321041,0.0,1.0
2018-11-06,65.19,65.42,61.9,62.01,557341,64.0140736983122,64.2399248557077,60.7834201860029,60.8914359569311,567579.247670313,0.0,1.0
2018-11-07,65.39,66.3,63.87,65.19,383620,64.2104660090909,65.1040510231339,62.7178844471729,64.0140736983122,390667.026095847,0.0,1.0
2018-11-08,66.51,67.14,63.695,65.31,479144,65.4280983359188,66.0478502822671,62.6588892423146,64.2476184381124,487066.997979752,0.12,1.0
2018-11-09,65.96,67.43,65.35,66.23,404831,64.8870450494242,66.333132924237,64.2869677680392,65.1526530264306,411525.177940538,0.0,1.0
2018-11-12,63.98,66.14,63.9,65.79,417020,62.9392532180436,65.0641170340951,62.8605545581899,64.7198103972349,423915.732008575,0.0,1.0
2018-11-13,62.79,64.79,62.12,64.24,403684,61.768610652719,63.736077149063,61.1095093764437,63.1950238625683,410359.211453046,0.0,1.0
2018-11-14,63.69,64.285,62.99,63.33,295578,62.6539705760738,63.2392918587361,61.9653573023534,62.2998266067318,300465.599337275,0.0,1.0
2018-11-15,63.17,63.93,61.71,63.38,305327,62.1424292870243,62.890066555635,60.7061787446932,62.3490132691404,310375.806213088,0.0,1.0
2018-11-16,58.95,62.68,58.17,62.22,683128,57.9910749797385,61.6603999954201,57.2237630461644,61.2078827012609,694424.023249613,0.0,1.0
2018-11-19,58.29,59.8,57.59,58.86,802956,57.341811035945,58.8272482406847,56.6531977622247,57.9025389874031,816233.467245401,0.0,1.0
2018-11-20,57.74,59.49,56.985,57.26,436449,56.8007577494504,58.5222909337514,56.0580391470806,56.3285657903279,443666.00479452,0.0,1.0
2018-11-21,56.82,58.8,56.645,58.15,400535,55.8957231611322,57.8435149925127,55.7235698427021,57.204088381201,407158.14042505,0.0,1.0
2018-11-23,57.54,58.33,56.5,56.52,197680,56.604011099816,57.3811603658719,55.5809285217172,55.6006031866806,200948.783999461,0.0,1.0
2018-11-26,55.08,57.61,54.27,57.22,569771,54.184027309313,56.6728724271881,53.3872033782937,56.289216460401,579192.581991889,0.0,1.0
2018-11-27,56.05,57.4,54.92,54.92,611219,55.1382485600398,56.466288445072,54.0266299896054,54.0266299896054,621325.955116179,0.0,1.0
2018-11-28,56.11,57.04,55.91,56.45,513303,55.1972725549301,56.1121444757301,55.0005259052957,55.5317418593086,521790.842135143,0.0,1.0
2018-11-29,55.39,59.89,54.82,57.34,724420,54.4889846162463,58.9157842330202,53.9282566647883,56.4072644501817,736398.816799318,0.0,1.0
2018-11-30,54.32,56.3975,54.21,55.39,652476,53.4363900407023,55.4800958637796,53.3281793834033,54.4889846162463,663265.169915175,0.0,1.0
2018-12-03,53.95,55.95,52.38,54.75,836205,53.0724087388786,55.0398752352226,51.5279475392486,53.8593953374162,850032.26388238,0.0,1.0
2018-12-04,54.3,55.67,53.51,53.88,581303,53.4167153757388,54.7644299257344,52.6395661096829,53.0035474115066,590915.272082347,0.0,1.0
2018-12-06,55.27,55.3,52.65,53.42,941972,54.3709366264656,54.4004486239108,51.793555516255,52.5510301173475,957548.198915115,0.0,1.0
2018-12-07,54.73,56.18,54.44,54.99,522726,53.8397206724528,55.2661338823021,53.5544380304829,54.0954913169775,531369.658361503,0.0,1.0
2018-12-10,56.05,56.46,54.59,55.28,574620,55.1382485600398,55.5415791917903,53.7019980177087,54.3807739589474,584121.763768565,0.0,1.0
2018-12-11,53.76,56.5,52.68,56.28,921256,52.8854994217259,55.5809285217172,51.8230675137002,55.3645072071193,936489.644638846,0.0,1.0
2018-12-12,54.69,54.83,52.67,54.43,286761,53.8003713425259,53.93809399727,51.8132301812185,53.5446006980012,291502.803766032,0.0,1.0
2018-12-13,54.53,55.3,53.77,54.7,420913,53.6429740228184,54.4004486239108,52.8953367542077,53.8102086750076,427873.105623052,0.0,1.0
2018-12-14,54.09,54.89,53.43,54.31,374363,53.2101313936227,53.9971179921603,52.5608674498292,53.4265527082205,380553.367181253,0.0,1.0
2018-12-17,52.89,54.45,52.26,53.92,682075,52.0296514958163,53.5642753629646,51.409899549468,53.0428967414335,693353.611121166,0.0,1.0
2018-12-18,54.37,54.86,53.305,53.59,412464,53.4855767031109,53.9676059947151,52.4379007938077,52.7182647695367,419284.395202112,0.0,1.0
2018-12-19,53.44,55.05,53.12,54.43,376513,52.5707047823109,54.1545153118678,52.2559101428959,53.5446006980012,382738.919010466,0.0,1.0
2018-12-20,52.06,54.04,51.01,53.32,466490,51.2131528998336,53.1609447312141,50.180232989253,52.4526567925303,474203.754795165,0.0,1.0
2018-12-21,50.67,53.305,50.44,52.06,867376,49.8457636848745,52.4379007938077,49.619505037795,51.2131528998336,881718.699263032,0.0,1.0
2018-12-24,49.2,50.76,49.12,50.66,280277,48.3996758100617,49.93429967721,48.3209771502079,49.8359263523928,284911.58606342,0.0,1.0
2018-12-26,51.32,51.39,48.75,49.53,289018,50.4851902961863,50.5540516235583,47.9569958483843,48.7243077819584,293797.124918839,0.0,1.0
2018-12-27,50.25,51.32,48.87,50.62,368909,49.4325957206423,50.4851902961863,48.0750438381649,49.7965770224659,375009.181285193,0.0,1.0
2018-12-28,50.25,51.19,49.88,50.19,480223,49.4325957206423,50.3573049739239,49.0686144188186,49.373571725752,488163.840037297,0.0,1.0
2018-12-31,50.57,51.2878,50.1,50.1,413052,49.7473903600573,50.4535140855952,49.2850357334165,49.2850357334165,419882.118214008,0.0,1.0
2019-01-02,51.13,51.17,49.02,49.79,395953,50.2982809790336,50.3376303089605,48.2226038253907,48.9800784264832,402500.37368949,0.0,1.0
2019-01-03,50.66,51.69,49.75,50.44,286927,49.8359263523928,50.8491715980099,48.9407290965563,49.619505037795,291671.548697962,0.0,1.0
2019-01-04,51.36,52.57,50.58,51.0,448130,50.5245396261132,51.7148568564013,49.757227692539,50.1703956567713,455540.15870942,0.0,1.0
2019-01-07,53.86,54.51,52.26,53.44,720727,52.9838727465431,53.6232993578549,51.409899549468,52.5707047823109,732644.750331745,0.0,1.0
2019-01-08,54.58,55.32,53.91,54.15,539159,53.692160685227,54.4201232888742,53.0330594089517,53.269155388513,548074.390086833,0.0,1.0
2019-01-09,55.11,55.67,54.05,54.29,373918,54.2135393067581,54.7644299257344,53.1707820636958,53.4068780432571,380101.008779392,0.0,1.0
2019-01-10,55.63,55.92,54.27,54.57,381500,54.7250805958076,55.0103632377774,53.3872033782937,53.6823233527453,387808.382718505,0.0,1.0
2019-01-11,55.85,56.48,55.12,55.24,368078,54.9415019104054,55.5612538567537,54.2233766392398,54.3414246290205,374164.440089809,0.0,1.0
2019-01-14,54.2,55.54,54.1,55.48,574286,53.3183420509216,54.6365446034721,53.2199687261044,54.5775206085818,583782.240833237,0.0,1.0
2019-01-15,53.22,54.36,52.22,54.16,357443,52.3542834677131,53.4757393706291,51.3705502195411,53.2789927209947,363353.582553213,0.0,1.0
2019-01-16,53.94,54.41,52.995,53.35,344164,53.0625714063969,53.5249260330377,52.1329434868744,52.4821687899754,349855.004534552,0.0,1.0
2019-01-17,54.27,54.6,53.27,53.37,417572,53.3872033782937,53.7118353501904,52.4034701301217,52.5018434549389,424476.859734028,0.0,1.0
2019-01-18,54.17,54.34,52.96,54.2,346945,53.2888300534765,53.4560647056657,52.0985128231884,53.3183420509216,352681.990412246,0.0,1.0
2019-01-22,52.66,54.45,52.35,53.76,400248,51.8033928487368,53.5642753629646,51.4984355418034,52.8854994217259,406866.394669243,0.0,1.0
2019-01-23,53.26,54.3,52.82,53.0,425820,52.3936327976399,53.4167153757388,51.9607901684443,52.1378621531152,432861.246472331,0.0,1.0
2019-01-24,52.31,53.595,52.29,53.26,311268,51.4590862118766,52.7231834357776,51.4394115469131,52.3936327976399,316415.045011858,0.0,1.0
2019-01-25,52.39,52.56,50.43,52.56,666575,51.5377848717303,51.7050195239196,49.6096677053132,51.7050195239196,677597.307236142,0.0,1.0
2019-01-28,53.2,54.09,52.12,52.21,354826,52.3346088027496,53.2101313936227,51.2721768947239,51.3607128870594,360693.30853598,0.0,1.0
2019-01-29,52.53,53.13,51.69,53.13,445337,51.6755075264744,52.2657474753776,50.8491715980099,52.2657474753776,452700.974402912,0.0,1.0
2019-01-30,51.39,53.48,51.3,52.85,333009,50.5540516235583,52.6100541122378,50.4655156312229,51.9903021658894,338515.548416008,0.0,1.0
2019-01-31,49.83,51.4,49.55,51.4,816254,49.01942775641,50.5638889560401,48.7439824469219,50.5638889560401,829751.359443018,0.0,1.0
2019-02-01,49.74,50.45,48.57,50.07,663290,48.9308917640746,49.6293423702767,47.7799238637133,49.2555237359713,674257.98734825,0.0,1.0
2019-02-04,49.64,50.62,49.3,49.75,442341,48.8325184392574,49.7965770224659,48.4980491348789,48.9407290965563,449655.433342297,0.0,1.0
2019-02-05,50.27,50.96,49.64,49.66,492438,49.4522703856057,50.1310463268444,48.8325184392574,48.8521931042208,500580.824034431,0.0,1.0
2019-02-06,51.23,51.71,50.05,50.25,430227,50.3966543038508,50.8688462629734,49.2358490710079,49.4325957206423,437341.11945435,0.0,1.0
2019-02-07,50.59,51.93,50.1,50.94,298178,49.7670650250207,51.0852675775712,49.2850357334165,50.1113716618809,303108.592247021,0.0,1.0
2019-02-08,50.19,51.24,50.1,50.54,553016,49.373571725752,50.4064916363325,49.2850357334165,49.7178783626121,562160.525760044,0.0,1.0
2019-02-11,51.25,51.79,50.08,50.28,644258,50.4163289688143,50.9475449228271,49.265361068453,49.4621077180874,654911.279248909,0.0,1.0
2019-02-12,52.03,52.52,51.39,51.61,485469,51.1836409023884,51.6656701939927,50.5540516235583,50.7704729381562,493496.586500577,0.0,1.0
2019-02-13,53.2,53.22,51.59,52.45,876761,52.3346088027496,52.3542834677131,50.7507982731927,51.5968088666206,891258.887131481,0.0,1.0
2019-02-14,53.86,54.085,52.77,53.62,688949,52.9838727465431,53.2052127273818,51.9116035060357,52.7477767669819,700341.277760241,0.0,1.0
2019-02-15,52.47,54.08,52.26,53.91,410411,51.6164835315841,53.200294061141,51.409899549468,53.0330594089517,417197.447339147,0.0,1.0
2019-02-19,51.81,52.92,51.73,52.44,662893,50.9672195877906,52.0591634932615,50.8885209279368,51.5869715341389,673854.422661647,0.0,1.0
2019-02-20,51.25,52.09,50.84,51.99,677763,50.4163289688143,51.2426648972787,50.0129983370637,51.1442915724615,688970.309033925,0.0,1.0
2019-02-21,51.97,52.76,51.12,51.62,854787,51.1246169074981,51.901766173554,50.2884436465519,50.7803102706379,868921.530901188,0.0,1.0
2019-02-22,48.75,48.93,45.78,47.25,1990452,47.9569958483843,48.1340678330553,45.0353081013135,46.4813959761263,2023365.58584224,0.0,1.0
2019-02-25,47.93,48.66,47.87,48.66,645009,47.1503345848833,47.8684598560488,47.0913105899929,47.8684598560488,655674.697585532,0.0,1.0
2019-02-26,47.98,48.555,47.89,48.14,541690,47.1995212472919,47.7651678649908,47.1109852549564,47.3569185669994,550647.242030897,0.0,1.0
2019-02-27,47.82,48.12,47.0,47.76,426470,47.0421239275843,47.3372439020359,46.2354626640833,46.983099932694,433521.994699767,0.0,1.0
2019-02-28,47.84,48.13,47.08,47.69,369707,47.0617985925478,47.3470812345177,46.3141613239371,46.914238605322,375820.376801338,0.0,1.0
2019-03-01,48.08,48.49,47.355,48.01,411167,47.2978945721091,47.7012252038596,46.5846879671844,47.229033244737,417965.948354442,0.0,1.0
2019-03-04,48.52,49.05,47.76,48.31,639381,47.7307372013047,48.2521158228359,46.983099932694,47.5241532191886,649953.634471667,0.0,1.0
2019-03-05,47.7,48.76,47.51,48.62,386278,46.9240759378037,47.966833180866,46.737166620651,47.8291105261219,392665.390458031,0.0,1.0
2019-03-06,46.21,48.18,46.01,47.71,515295,45.4583133980274,47.3962678969263,45.2615667483931,46.9339132702854,523815.781318303,0.0,1.0
2019-03-07,46.16,46.415,45.94,46.32,597950,45.4091267356188,45.6599787139027,45.192705421021,45.5665240553264,607837.542454864,0.0,1.0
2019-03-08,47.66,47.78,45.8,46.15,810252,46.8847266078768,47.0027745976575,45.0549827662769,45.3992894031371,823650.111964442,0.0,1.0
2019-03-11,48.09,48.58,47.58,47.91,800193,47.4257798943714,47.909012003921,46.9228240252483,47.2482660582103,811400.075142824,0.12,1.0
2019-03-12,47.76,48.43,47.59,48.14,372835,47.1003378614094,47.7610838071201,46.9326859050351,47.4750892933051,378056.727584314,0.0,1.0
2019-03-13,48.6,48.95,47.845,48.07,627345,47.9287357634945,48.27390155603,47.1841638395966,47.406056134798,636131.258509478,0.0,1.0
2019-03-14,48.3,48.87,47.65,48.46,458069,47.6328793698927,48.1950065177361,46.9918571837554,47.7906694464803,464484.469397506,0.0,1.0
2019-03-15,46.76,48.3,46.46,48.3,663044,46.1141498827367,47.6328793698927,45.8182934891349,47.6328793698927,672330.239608443,0.0,1.0
2019-03-18,47.42,47.47,46.685,46.9,336957,46.7650339486607,46.8143433475943,46.0401857843362,46.2522161997509,341676.239507095,0.0,1.0
2019-03-19,46.87,47.67,46.65,47.51,227497,46.2226305603907,47.0115809433289,46.0056692050827,46.8537908667412,230683.201296146,0.0,1.0
2019-03-20,45.88,46.96,45.28,46.96,364550,45.2463044615047,46.3113874784712,44.6545916743011,46.3113874784712,369655.692305877,0.0,1.0
2019-03-21,45.87,46.57,45.75,45.98,732688,45.236442581718,45.9267741667889,45.1181000242772,45.344923259372,742949.636220568,0.0,1.0
2019-03-22,45.4,45.96,45.06,45.85,479829,44.7729342317418,45.3251994997985,44.4376303189931,45.2167188221445,486549.228318301,0.0,1.0
2019-03-25,45.06,45.91,44.735,45.5,442240,44.4376303189931,45.2758901008649,44.1171192259244,44.8715530296091,448433.776890278,0.0,1.0
2019-03-26,45.29,46.02,44.75,45.07,435118,44.6644535540878,45.3843707785189,44.1319120456045,44.4474921987798,441212.029967764,0.0,1.0
2019-03-27,45.59,46.06,45.29,45.29,389922,44.9603099476896,45.4238182976658,44.6644535540878,44.6644535540878,395383.03896665,0.0,1.0
2019-03-28,46.56,46.65,45.46,45.57,293716,45.9169122870021,46.0056692050827,44.8321055104621,44.9405861881161,297829.62919027,0.0,1.0
2019-03-29,47.28,47.29,46.56,46.61,352124,46.6269676316465,46.6368295114332,45.9169122870021,45.9662216859358,357055.660396419,0.0,1.0
2019-04-01,46.63,47.73,46.31,47.31,633884,45.9859454455092,47.0707522220492,45.670365292334,46.6565532710067,642761.840245834,0.0,1.0
2019-04-02,46.45,46.65,45.38,46.58,465213,45.8084316093481,46.0056692050827,44.7532104721683,45.9366360465756,471728.524440253,0.0,1.0
2019-04-03,45.52,46.74,45.06,46.74,589272,44.8912767891825,46.0944261231632,44.4376303189931,46.0944261231632,597525.028436343,0.0,1.0
2019-04-04,47.01,47.11,45.23,45.52,572375,46.3606968774049,46.4593156752721,44.6052822753674,44.8912767891825,580391.378092377,0.0,1.0
2019-04-05,47.61,48.08,46.85,47.06,532857,46.9524096646085,47.4159180145847,46.2029068008172,46.4100062763385,540319.910122158,0.0,1.0
2019-04-08,46.4,47.92,46.19,47.4,486948,45.7591222104145,47.2581279379971,45.5520227348932,46.7453101890872,493767.933224419,0.0,1.0
2019-04-09,45.21,46.4,45.18,46.4,430215,44.585558515794,45.7591222104145,44.5559728764338,45.7591222104145,436240.361172329,0.0,1.0
2019-04-10,46.3,46.4,45.26,45.4,275955,45.6605034125472,45.7591222104145,44.6348679147276,44.7729342317418,279819.87812445,0.0,1.0
2019-04-11,46.94,47.0,45.85,46.4,472927,46.2916637188978,46.3508349976181,45.2167188221445,45.7591222104145,479550.562598111,0.0,1.0
2019-04-12,46.45,47.365,46.08,47.15,378784,45.8084316093481,46.7107936098337,45.4435420572392,46.498763194419,384089.046096254,0.0,1.0
2019-04-15,45.92,46.881,45.77,46.49,246243,45.2857519806516,46.2334786281561,45.1378237838507,45.8478791284951,249691.7477451,0.0,1.0
2019-04-16,45.63,47.06,44.74,45.94,600312,44.9997574668365,46.4100062763385,44.1220501658178,45.305475740225,608719.648771158,0.0,1.0
2019-04-17,44.55,45.64,43.96,45.64,557459,43.93467444987,45.0096193466232,43.3528235424531,45.0096193466232,565266.472574795,0.0,1.0
2019-04-18,45.6,45.84,44.35,44.72,531622,44.9701718274763,45.2068569423578,43.7374368541354,44.1023264062443,539067.613372747,0.0,1.0
2019-04-22,45.38,45.7,44.91,45.41,373430,44.7532104721683,45.0687906253436,44.2897021221921,44.7827961115285,378660.060836055,0.0,1.0
2019-04-23,45.95,46.05,45.14,45.33,603344,45.3153376200118,45.413956417879,44.5165253572869,44.7039010732347,611794.113341371,0.0,1.0
2019-04-24,47.4,47.59,46.25,46.25,733787,46.7453101890872,46.9326859050351,45.6111940136136,45.6111940136136,744064.028226725,0.0,1.0
2019-04-25,48.15,48.67,46.99,47.25,1157688,47.4849511730918,47.9977689220016,46.3409731178314,46.5973819922863,1173901.95889235,0.0,1.0
2019-04-26,50.99,52.1,49.18,50.12,1038368,50.2857250325223,51.380393688849,48.5007247911247,49.427741491077,1052910.82679542,0.0,1.0
2019-04-29,50.68,51.8,50.5,51.08,849725,49.9800067591338,51.0845372952472,49.8024929229727,50.3744819506029,861625.793840656,0.0,1.0
2019-04-30,49.91,50.615,49.12,50.48,604878,49.2206420155558,49.9159045405201,48.4415535124043,49.7827691633992,613349.59772485,0.0,1.0
2019-05-01,50.9,51.4,49.62,50.04,703929,50.1969681144418,50.6900621037781,48.9346475017407,49.3488464527832,713787.853049468,0.0,1.0
2019-05-02,52.1,52.17,51.08,51.08,615084,51.380393688849,51.4494268473561,50.3744819506029,50.3744819506029,623698.537501764,0.0,1.0
2019-05-03,52.83,53.0,51.035,52.33,862370,52.1003109132801,52.2679628696545,50.3301034915626,51.6072169239438,874447.892946974,0.0,1.0
2019-05-06,51.61,52.89,49.23,52.36,484621,50.8971615792994,52.1594821920005,48.5500341900583,51.636802563304,491408.342507108,0.0,1.0
2019-05-07,50.2,51.5,49.82,51.11,493014,49.5066365293709,50.7886809016454,49.1318850974752,50.404067589963,499918.890375777,0.0,1.0
2019-05-08,50.23,50.59,49.5343,49.95,442457,49.536222168731,49.8912498410532,48.8501311919684,49.2600895347027,448653.816076208,0.0,1.0
2019-05-09,49.75,50.14,48.685,49.88,447899,49.0628519389681,49.4474652506505,48.0125617416817,49.1910563761956,454172.033817337,0.0,1.0
2019-05-10,49.48,49.7,48.97,49.38,345535,48.9149237421672,49.132411276995,48.4107480932484,48.816065771791,349526.698439099,0.12,1.0
2019-05-13,47.79,49.11,47.5,48.87,418017,47.2442240428086,48.5491492517751,46.9575359287175,48.3118901228721,422846.026889944,0.0,1.0
2019-05-14,47.45,48.13,47.45,47.87,304538,46.9081069435294,47.5803411420879,46.9081069435294,47.3233104191096,308056.091826432,0.0,1.0
2019-05-15,47.21,48.44,47.0,47.5,527531,46.6708478146264,47.8868008502542,46.4632460768363,46.9575359287175,533625.157377042,0.0,1.0
2019-05-16,47.11,48.075,46.98,47.43,377667,46.5719898442502,47.5259692583809,46.443474482761,46.8883353494542,382029.894567552,0.0,1.0
2019-05-17,47.51,48.26,46.68,46.68,318050,46.9674217257551,47.708856503577,46.1469005716323,46.1469005716323,321724.185505247,0.0,1.0
2019-05-20,48.25,48.34,47.02,47.33,521293,47.6989707065394,47.787942879878,46.4830176709115,46.7894773790779,527315.094590745,0.0,1.0
2019-05-21,48.76,48.98,48.36,48.36,664919,48.2031463554582,48.420633890286,47.8077144739532,47.8077144739532,672600.294613939,0.0,1.0
2019-05-22,48.25,48.96,47.77,48.72,253117,47.6989707065394,48.4008622962107,47.2244524487334,48.1636031673077,256041.064809091,0.0,1.0
2019-05-23,45.58,47.9,45.47,47.9,323270,45.0594628974936,47.3529678102225,44.9507191300797,47.3529678102225,327004.488125392,0.0,1.0
2019-05-24,44.66,46.2,44.58,45.9,406424,44.1499695700321,45.6723823138263,44.0708831937311,45.3758084026976,411119.10193298,0.0,1.0
2019-05-28,43.29,45.23,43.24,44.9,599363,42.7956153758775,44.7134600011767,42.7461863906894,44.3872286989351,606286.976880934,0.0,1.0
2019-05-29,42.02,43.24,41.81,42.97,624523,41.5401191520992,42.7461863906894,41.332517414309,42.4792698706735,631737.630889146,0.0,1.0
2019-05-30,43.03,43.43,42.14,42.18,415484,42.5385846528993,42.9340165344043,41.6587487165507,41.6982919047012,420283.765101279,0.0,1.0
2019-05-31,41.89,42.67,41.79,42.32,505717,41.41160379061,42.1826959595448,41.3127458202338,41.8366930632279,511559.157117299,0.0,1.0
2019-06-03,41.84,42.28,41.22,41.74,738177,41.3621748054219,41.7971498750774,40.7492553890892,41.2633168350457,746704.587592223,0.0,1.0
2019-06-04,43.08,43.61,42.19,42.19,333857,42.5880136380874,43.1119608810815,41.7081777017388,41.7081777017388,337713.791542918,0.0,1.0
2019-06-05,42.39,43.5,42.21,43.19,434392,41.9058936424913,43.0032171136676,41.727949295814,42.6967574055013,439410.19459203,0.0,1.0
2019-06-06,42.57,42.73,41.7,42.73,517401,42.0838379891685,42.2420107417705,41.2237736468952,42.2420107417705,523378.133326836,0.0,1.0
2019-06-07,43.26,44.06,41.68,42.69,632921,42.7659579847646,43.5568217477746,41.2040020528199,42.20246755362,640232.64648378,0.0,1.0
2019-06-10,42.45,43.99,42.41,43.42,399201,41.965208424717,43.4876211685112,41.9256652365665,42.9241307373666,403812.660203993,0.0,1.0
2019-06-11,41.42,43.25,41.24,42.54,409774,40.9469713298417,42.756072187727,40.7690269831644,42.0541805980557,414507.801890353,0.0,1.0
2019-06-12,40.91,41.46,40.64,41.38,404560,40.4427956809228,40.9865145179922,40.175879160907,40.9074281416912,409233.568583564,0.0,1.0
2019-06-13,41.44,41.98,41.12,41.25,599296,40.9667429239169,41.5005759639487,40.6503974187129,40.7789127802021,606219.202881787,0.0,1.0
2019-06-14,42.37,46.17,42.32,43.44,898912,41.886122048416,45.6427249227134,41.8366930632279,42.9439023314419,909296.434651446,0.0,1.0
2019-06-17,42.64,43.37,41.81,42.27,461194,42.1530385684319,42.8747017521785,41.332517414309,41.7872640780398,466521.817355468,0.0,1.0
2019-06-18,42.61,43.11,42.22,42.71,497576,42.123381177319,42.6176710292003,41.7378350928517,42.2222391476953,503324.110444769,0.0,1.0
2019-06-19,41.33,42.65,40.92,42.62,528945,40.8579991565031,42.1629243654695,40.4526814779604,42.1332669743566,535055.492224721,0.0,1.0
2019-06-20,44.28,44.58,40.49,41.35,873541,43.7743092826024,44.0708831937311,40.0275922053426,40.8777707505783,883632.343123529,0.0,1.0
2019-06-21,42.79,44.74,42.68,44.07,583759,42.3013255239963,44.2290559463331,42.1925817565824,43.5667075448122,590502.715945157,0.0,1.0
2019-06-24,43.6,44.39,43.05,43.05,728192,43.1020750840439,43.8830530500162,42.5583562469745,42.5583562469745,736604.238614798,0.0,1.0
2019-06-25,43.0,43.8441,42.25,43.29,813528,42.5089272617864,43.3433873897323,41.7674924839645,42.7956153758775,822926.059379696,0.0,1.0
2019-06-26,41.89,43.08,41.25,43.08,513238,41.41160379061,42.5880136380874,40.7789127802021,42.5880136380874,519167.041409659,0.0,1.0
2019-06-27,43.0,43.18,41.71,42.06,309990,42.5089272617864,42.6868716084636,41.2336594439328,41.5796623402497,313571.074563029,0.0,1.0
2019-06-28,43.94,44.11,42.915,43.97,351951,43.4381921833231,43.6062507329627,42.4248979869666,43.467849574436,356016.817521638,0.0,1.0
2019-07-01,42.97,44.56,42.865,44.55,466398,42.4792698706735,44.0511115996559,42.3754690017785,44.0412258026182,471785.935139997,0.0,1.0
2019-07-02,43.11,43.37,41.94,42.83,469183,42.6176710292003,42.8747017521785,41.4610327757982,42.3408687121468,474603.108089634,0.0,1.0
2019-07-03,43.65,44.13,42.8473,43.04,204980,43.151504069232,43.626022327038,42.3579711410219,42.5484704499369,207347.975302202,0.0,1.0
2019-07-05,44.68,44.835,43.45,43.51,227236,44.1697411641073,44.3229710181905,42.9537881284795,43.0131029107052,229861.081645874,0.0,1.0
2019-07-08,43.61,44.4494,42.9224,44.37,437858,43.1119608810815,43.9417746844197,42.4322134767744,43.863281455941,442916.234607629,0.0,1.0
2019-07-09,43.24,43.59,42.695,43.25,275129,42.7461863906894,43.0921892870062,42.2074104521388,42.756072187727,278307.352409599,0.0,1.0
2019-07-10,42.25,43.28,41.8,43.28,468872,41.7674924839645,42.7857295788399,41.3226316172714,42.7857295788399,474288.515347323,0.0,1.0
2019-07-11,42.04,42.6,41.33,42.41,496595,41.5598907461744,42.1134953802814,40.8579991565031,41.9256652365665,502331.777710982,0.0,1.0
2019-07-12,41.98,42.08,40.77,41.89,592073,41.5005759639487,41.5994339343249,40.3043945223961,41.41160379061,598912.761152799,0.0,1.0
2019-07-15,39.7,41.89,39.6,41.51,696197,39.2466142393702,41.41160379061,39.147756268994,41.0359435031803,704239.625141318,0.0,1.0
2019-07-16,40.47,40.71,39.28,39.6,412888,40.0078206112673,40.2450797401703,38.83141076379,39.147756268994,417657.775522372,0.0,1.0
2019-07-17,41.17,41.54,40.07,40.55,511730,40.6998264039011,41.0656008942932,39.6123887297623,40.0869069875683,517641.620652727,0.0,1.0
2019-07-18,41.94,42.23,40.61,41.05,648166,41.4610327757982,41.7477208898893,40.1462217697941,40.5811968394496,655653.760170393,0.0,1.0
2019-07-19,40.92,42.41,40.87,41.93,577201,40.4526814779604,41.9256652365665,40.4032524927723,41.4511469787605,583868.956446515,0.0,1.0
2019-07-22,40.2,41.39,39.92,40.92,452385,39.7409040912515,40.9173139387288,39.464101774198,40.4526814779604,457611.053795915,0.0,1.0
2019-07-23,40.3,40.53,38.47,40.07,758369,39.8397620616277,40.0671353934931,38.0306612037424,39.6123887297623,767129.850141262,0.0,1.0
2019-07-24,41.67,42.0,39.92,40.0,940662,41.1941162557823,41.5203475580239,39.464101774198,39.543188150499,951528.740090352,0.0,1.0
2019-07-25,38.75,41.585,38.65,41.26,1383779,38.3074635207959,41.1100869809625,38.2086055504196,40.7887985772397,1399764.72785494,0.0,1.0
2019-07-26,39.75,40.02,36.7737,37.54,1618823,39.2960432245583,39.5629597445742,36.3537334522501,37.1112820792433,1637524.00928206,0.0,1.0
2019-07-29,40.38,40.67,39.42,39.46,806341,39.9188484379287,40.2055365520198,38.9698119223167,39.0093551104672,815656.033530848,0.0,1.0
2019-07-30,40.14,40.28,39.2,39.99,525103,39.6815893090257,39.8199904675525,38.752324387489,39.5333023534613,531169.108572116,0.0,1.0
2019-07-31,39.7,40.53,39.08,40.29,496850,39.2466142393702,40.0671353934931,38.6336948230375,39.8298762645901,502589.723528634,0.0,1.0
2019-08-01,39.75,40.07,39.12,39.61,656609,39.2960432245583,39.6123887297623,38.673238011188,39.1576420660316,664194.295615201,0.0,1.0
2019-08-02,38.61,39.98,38.24,39.7,485239,38.1690623622691,39.5234165564237,37.803287871877,39.2466142393702,490844.5906316,0.0,1.0
2019-08-05,36.91,38.01,36.8,37.92,501270,36.4884768658729,37.5759145400116,36.379733098459,37.486942366673,507060.784367914,0.0,1.0
2019-08-06,37.25,37.59,36.79,36.93,489737,36.8245939651522,37.1607110644314,36.3698473014214,36.5082484599482,495394.552544514,0.0,1.0
2019-08-07,36.39,37.56,36.17,36.89,479045,35.9744154199164,37.1310536733185,35.7569278850887,36.4687052717977,484579.036143251,0.0,1.0
2019-08-08,38.42,38.43,36.34,36.55,573180,37.9812322185543,37.9911180155919,35.9249864347283,36.1325881725184,579801.50494544,0.0,1.0
2019-08-09,37.44,38.35,37.39,38.05,289159,37.1310536733185,38.0335445612117,37.0814662618958,37.7360200926755,291564.927169826,0.12,1.0
2019-08-12,36.55,37.28,35.88,37.14,372314,36.2483977499944,36.9723739567659,35.5839264369303,36.8335292047823,375411.812512516,0.0,1.0
2019-08-13,35.97,37.855,35.63,36.39,565663,35.6731837774911,37.5426291881269,35.3359893798168,36.0897180334418,570369.559300126,0.0,1.0
2019-08-14,33.36,36.02,33.35,35.5,1030516,33.0847209012261,35.7227711889138,33.0748034189416,35.2070621101177,1039090.33606888,0.0,1.0
2019-08-15,32.73,33.95,32.62,33.66,888088,32.4599195173001,33.669852356014,32.3508272121701,33.3822453697623,895477.273888746,0.0,1.0
2019-08-16,35.85,35.98,33.71,33.88,828124,35.5541739900766,35.6831012597757,33.431832781185,33.6004299800222,835014.347634294,0.0,1.0
2019-08-19,36.19,36.84,35.51,36.2,368050,35.891368387751,36.5360047362461,35.2169795924023,35.9012858700355,371112.334199711,0.0,1.0
2019-08-20,35.48,36.15,35.27,35.97,338082,35.1872271455486,35.8516984586128,34.9789600175733,35.6731837774911,340894.987558503,0.0,1.0
2019-08-21,35.78,36.125,35.43,35.96,403203,35.4847516140849,35.8269047529015,35.1376397341259,35.6632662952066,406557.822269599,0.0,1.0
2019-08-22,36.9,37.36,35.89,36.23,438824,36.5955096299534,37.0517138150422,35.5938439192148,35.9310383168892,442475.204300649,0.0,1.0
2019-08-23,36.51,37.25,36.41,36.67,382657,36.2087278208563,36.9426215099123,36.1095529980109,36.3674075374089,385840.870718269,0.0,1.0
2019-08-26,36.57,36.96,36.39,36.91,345520,36.2682327145635,36.6550145236606,36.0897180334418,36.6054271122379,348394.874915594,0.0,1.0
2019-08-27,35.41,36.84,35.33,36.76,324630,35.1178047695569,36.5360047362461,35.0384649112805,36.4566648779698,327331.0611364,0.0,1.0
2019-08-28,36.3,36.55,35.13,35.13,410154,36.0004606928809,36.2483977499944,34.8401152655897,34.8401152655897,413566.657577363,0.0,1.0
2019-08-29,37.21,37.81,36.39,36.65,349026,36.9029515807741,37.4980005178465,36.0897180334418,36.3475725728399,351930.046342585,0.0,1.0
2019-08-30,36.44,37.68,36.02,37.4,388054,36.1393054448645,37.3690732481475,35.7227711889138,37.0913837441804,391282.776078073,0.0,1.0
2019-09-03,35.13,36.83,35.05,36.28,338771,34.8401152655897,36.5260872539616,34.7607754073134,35.9806257283119,341589.720334657,0.0,1.0
2019-09-04,35.71,35.955,35.17,35.83,232341,35.4153292380931,35.6583075540643,34.8797851947279,35.5343390255076,234274.176987624,0.0,1.0
2019-09-05,36.97,37.22,36.15,36.25,279696,36.6649320059451,36.9128690630586,35.8516984586128,35.9508732814582,282023.190942325,0.0,1.0
2019-09-06,37.19,37.84,36.83,37.08,334577,36.883116616205,37.5277529647001,36.5260872539616,36.7740243110751,337360.824451941,0.0,1.0
2019-09-09,38.61,38.7,37.19,37.37,428956,38.2913991006097,38.3806564411706,36.883116616205,37.0616312973267,432525.098299067,0.0,1.0
2019-09-10,39.74,39.77,37.97,38.3,320372,39.4120745987628,39.4418270456164,37.6566802343992,37.983957149789,323037.632746175,0.0,1.0
2019-09-11,39.3,40.22,39.0,40.03,382775,38.975705378243,39.8881137484207,38.6781809097068,39.6996815850144,385959.852528989,0.0,1.0
2019-09-12,39.26,39.43,38.71,39.4,343151,38.9360354491048,39.104632647942,38.3905739234551,39.0748802010884,346006.163817322,0.0,1.0
2019-09-13,39.9,40.02,38.54,39.45,382265,39.5707543153154,39.6897641027299,38.221976724618,39.1244676125111,385445.609109775,0.0,1.0
2019-09-16,39.59,40.2,39.37,39.75,334629,39.2633123644947,39.8682787838516,39.0451277542348,39.4219920810473,337413.257114292,0.0,1.0
2019-09-17,38.45,39.82,37.66,39.69,331880,38.1327193840571,39.4914144570391,37.3492382835784,39.3624871873401,334641.384252683,0.0,1.0
2019-09-18,38.04,38.5,37.62,38.47,308459,37.7261026103909,38.1823067954798,37.3095683544403,38.1525543486262,311025.511465586,0.0,1.0
2019-09-19,36.26,37.88,36.23,37.88,493122,35.9607907637428,37.5674228938383,35.9310383168892,37.5674228938383,497224.986999674,0.0,1.0
2019-09-20,35.77,36.51,35.575,36.02,721592,35.4748341318003,36.2087278208563,35.2814432272518,35.7227711889138,727595.955603418,0.0,1.0
2019-09-23,35.76,36.02,35.14,35.52,507771,35.4649166495158,35.7227711889138,34.8500327478743,35.2268970746868,511995.872976284,0.0,1.0
2019-09-24,36.0,36.15,35.19,35.96,463721,35.7029362243447,35.8516984586128,34.899620159297,35.6632662952066,467579.35804218,0.0,1.0
2019-09-25,36.84,37.33,35.6798,35.9,315188,36.5360047362461,37.0219613681886,35.3853784415938,35.6037614014993,317810.499637926,0.0,1.0
2019-09-26,37.19,37.39,36.41,36.85,332778,36.883116616205,37.0814662618958,36.1095529980109,36.5459222185307,335546.855998673,0.0,1.0
2019-09-27,37.94,38.17,37.51,37.51,291459,37.6269277875455,37.85502988009,37.2004760493103,37.2004760493103,293884.06415844,0.0,1.0
2019-09-30,38.84,39.38,37.97,37.97,437242,38.5195011931542,39.0550452365193,37.6566802343992,37.6566802343992,440880.041380655,0.0,1.0
2019-10-01,37.88,39.68,37.85,38.97,318790,37.5674228938383,39.3525697050555,37.5376704469847,38.6484284628532,321442.469826181,0.0,1.0
2019-10-02,37.32,37.62,36.69,37.62,307548,37.012043885904,37.3095683544403,36.387242501978,37.3095683544403,310106.931554009,0.0,1.0
2019-10-03,37.31,37.5,36.14,37.06,244943,37.0021264036195,37.1905585670258,35.8417809763283,36.754189346506,246981.031044369,0.0,1.0
2019-10-04,36.215,37.66,35.97,37.31,289823,35.9161620934624,37.3492382835784,35.6731837774911,37.0021264036195,292234.451935234,0.0,1.0
2019-10-07,36.44,36.87,35.535,35.95,260456,36.1393054448645,36.5657571830997,35.2417732981136,35.653348812922,262623.105872354,0.0,1.0
2019-10-08,36.33,36.6,35.5948,35.92,184770,36.0302131397346,36.2979851614172,35.3010798421752,35.6235963660684,186307.36582008,0.0,1.0
2019-10-09,35.53,36.96,35.49,36.61,307428,35.2368145569714,36.6550145236606,35.1971446278332,36.3079026437017,309985.933102428,0.0,1.0
2019-10-10,35.31,36.36,34.99,35.53,424364,35.0186299467115,36.0599655865882,34.7012705136062,35.2368145569714,427894.890885277,0.0,1.0
2019-10-11,35.98,36.59,35.64,35.71,324225,35.6831012597757,36.2880676791326,35.3459068621013,35.4153292380931,326922.691362318,0.0,1.0
2019-10-14,34.545,35.89,34.0,35.89,445753,34.2599425519441,35.5938439192148,33.7194397674367,35.5938439192148,449461.856558957,0.0,1.0
2019-10-15,34.77,34.99,33.24,34.56,391524,34.4830859033463,34.7012705136062,32.9657111138116,34.274818775371,394781.64796959,0.0,1.0
2019-10-16,35.1,35.57,34.77,34.82,308430,34.8103628187361,35.2764844861095,34.4830859033463,34.532673314769,310996.27017312,0.0,1.0
2019-10-17,34.96,35.235,34.41,34.89,328688,34.6715180667526,34.9442488295774,34.1260565411028,34.6020956907608,331422.825440659,0.0,1.0
2019-10-18,34.98,35.23,33.78,34.53,519346,34.6913530313216,34.9392900884351,33.5012551571768,34.2450663285173,523667.181951592,0.0,1.0
2019-10-21,35.4,36.1,34.78,35.34,385074,35.1078872872723,35.8021110471901,34.4930033856308,35.0483823935651,388277.981197174,0.0,1.0
2019-10-22,36.01,36.1,34.92,35.39,361298,35.7128537066293,35.8021110471901,34.6318481376144,35.0979698049878,364304.154657484,0.0,1.0
2019-10-23,37.29,37.52,35.58,35.73,483768,36.9822914390504,37.2103935315949,35.2864019683941,35.4351642026622,487793.157699025,0.0,1.0
2019-10-24,36.69,37.92,36.24,37.13,665896,36.387242501978,37.6070928229765,35.9409557991737,36.8236117224978,671436.540943488,0.0,1.0
2019-10-25,43.35,43.42,37.9881,39.97,1780135,42.9922857034818,43.0617080794736,37.6746308773342,39.6401766913072,1794946.4883592,0.0,1.0
2019-10-28,40.98,43.25,40.93,42.83,731008,40.6418424020458,42.8931108806364,40.5922549906231,42.4765766246857,737090.300770716,0.0,1.0
2019-10-29,41.75,42.5,41.07,41.35,516644,41.4054885379554,42.1492997092959,40.7310997426066,41.0087892465737,520942.700150184,0.0,1.0
2019-10-30,40.57,41.9799,40.03,41.83,325328,40.2352256283796,41.6334914556769,39.6996815850144,41.4848283962317,328034.868796423,0.0,1.0
2019-10-31,39.59,40.745,39.4,40.48,273772,39.2633123644947,40.4087815683591,39.0748802010884,40.1459682878187,276049.900715999,0.0,1.0
2019-11-01,40.41,40.8,39.4,39.64,261036,40.076545911827,40.463327720924,39.0748802010884,39.3128997759174,263207.931721657,0.0,1.0
2019-11-04,40.97,41.27,40.39,40.55,269077,40.6319249197612,40.9294493882974,40.0567109472579,40.2153906638105,271315.836297937,0.0,1.0
2019-11-05,40.24,41.13,40.13,40.89,406256,39.9079487129898,40.7906046363139,39.7988564078598,40.5525850614849,409636.224541877,0.0,1.0
2019-11-06,39.83,40.63,39.5,40.38,512997,39.5013319393236,40.2947305220869,39.1740550239338,40.0467934649734,517265.355542588,0.0,1.0
2019-11-07,40.2,41.2299,39.98,40.1,412782,39.9972060535506,41.0219105937136,39.778315871168,39.897710516104,414874.888455539,0.13,1.0
2019-11-08,40.42,40.74,39.945,40.16,234263,40.2160962359333,40.5344819557625,39.7434924330617,39.957407838572,235450.760920437,0.0,1.0
2019-11-11,40.56,40.62,39.73,40.24,351443,40.3553899883586,40.4150873108265,39.5295770275514,40.0370042685293,353224.887285491,0.0,1.0
2019-11-12,40.16,40.48,39.98,40.23,223203,39.957407838572,40.2757935584012,39.778315871168,40.0270547147846,224334.684477379,0.0,1.0
2019-11-13,40.49,40.82,39.58,39.96,288387,40.2857431121459,40.6140783857198,39.3803337213815,39.7584167636787,289849.180577223,0.0,1.0
2019-11-14,39.64,40.52,39.61,40.24,312119,39.4400310438494,40.3155917733799,39.4101823826154,40.0370042685293,313701.506630266,0.0,1.0
2019-11-15,39.88,40.14,39.35,39.91,405297,39.6788203337214,39.9375087310827,39.1514939852542,39.7086689949554,407351.937987519,0.0,1.0
2019-11-18,41.4,41.5,39.81,39.86,344875,41.1911525029104,41.290648040357,39.6091734575087,39.6589212262321,346623.586193447,0.0,1.0
2019-11-19,40.62,41.35,39.785,41.35,476035,40.4150873108265,41.141404734187,39.5842995731471,41.141404734187,478448.59399376,0.0,1.0
2019-11-20,40.38,40.79,39.9,40.4,176815,40.1762980209546,40.5842297244858,39.6987194412107,40.1961971284439,177711.487909516,0.0,1.0
2019-11-21,39.78,40.965,39.745,40.47,364410,39.5793247962747,40.7583469150175,39.5445013581684,40.2658440046566,366257.632605305,0.0,1.0
2019-11-22,40.59,40.64,39.89,40.05,154870,40.3852386495926,40.4349864183159,39.6887698874661,39.8479627473807,155655.222308892,0.0,1.0
2019-11-25,41.43,41.5,40.72,40.72,228839,41.2210011641444,41.290648040357,40.5145828482732,40.5145828482732,229999.260140405,0.0,1.0
2019-11-26,40.76,41.6,40.68,41.27,274661,40.5543810632518,41.3901435778037,40.4747846332945,41.0618083042297,276053.586973479,0.0,1.0
2019-11-27,40.91,41.28,40.77,40.92,139931,40.7036243694218,41.0717578579744,40.5643306169965,40.7135739231665,140640.478549142,0.0,1.0
2019-11-29,41.15,41.66,40.65,40.75,125414,40.9424136592938,41.4498409002716,40.4449359720605,40.5444315095072,126049.874414976,0.0,1.0
2019-12-02,40.98,41.45,40.5,41.3,257331,40.7732712456345,41.2409002716337,40.2956926658906,41.0916569654637,258635.720358814,0.0,1.0
2019-12-03,39.33,40.755,39.045,40.49,310807,39.1315948777648,40.5494062863795,38.8480325960419,40.2857431121459,312382.854524181,0.0,1.0
2019-12-04,38.39,39.5,38.34,39.21,263428,38.1963368257664,39.3007372914241,38.1465890570431,39.0122002328289,264763.633385335,0.0,1.0
2019-12-05,37.74,38.61,37.26,38.52,281129,37.5496158323632,38.415227008149,37.0720372526193,38.325681024447,282554.381045242,0.0,1.0
2019-12-06,38.02,38.25,37.06,38.05,357197,37.8282033372138,38.0570430733411,36.873046177726,37.8580519984478,359008.061232449,0.0,1.0
2019-12-09,37.04,38.09,36.63,37.85,275813,36.8531470702367,37.8978502134265,36.4452153667055,37.6590609235545,277211.427847114,0.0,1.0
2019-12-10,36.86,37.24,36.47,37.01,283380,36.6740551028328,37.05213814513,36.2860225067908,36.8232984090027,284816.794071762,0.0,1.0
2019-12-11,36.67,37.065,35.995,36.78,183690,36.4850135816841,36.8780209545984,35.8134187039193,36.5944586728754,184621.345553822,0.0,1.0
2019-12-12,37.0,37.155,36.475,36.6,220188,36.8133488552581,36.9675669383004,36.2909972836632,36.4153667054715,221304.397815912,0.0,1.0
2019-12-13,36.28,37.16,35.89,37.1,245411,36.0969809856422,36.9725417151727,35.7089483896003,36.9128443927047,246655.283541342,0.0,1.0
2019-12-16,37.13,37.8,36.77,37.04,277946,36.9426930539387,37.6093131548312,36.5845091191308,36.8531470702367,279355.242589704,0.0,1.0
2019-12-17,37.225,37.35,36.56,37.03,265048,37.037213814513,37.1615832363213,36.3755684904928,36.843197516492,266391.847113885,0.0,1.0
2019-12-18,37.14,37.27,36.76,37.19,287510,36.9526426076834,37.081986806364,36.5745595653861,37.0023903764067,288967.73400936,0.0,1.0
2019-12-19,37.79,37.87,36.625,36.89,363993,37.5993636010865,37.6789600310439,36.4402405898331,36.7039037640668,365838.518330734,0.0,1.0
2019-12-20,37.84,38.29,37.12,37.91,1112150,37.6491113698099,38.0968412883198,36.932743500194,37.7187582460225,1117788.82605304,0.0,1.0
2019-12-23,37.51,38.06,37.24,38.06,249664,37.3207760962359,37.8680015521925,37.05213814513,37.8680015521925,250929.847113885,0.0,1.0
2019-12-24,36.53,37.55,36.35,37.47,194763,36.3457198292588,37.3605743112146,36.1666278618549,37.2809778812573,195750.487909517,0.0,1.0
2019-12-26,37.49,37.49,36.32,36.7,305092,37.3008769887466,37.3008769887466,36.1367792006209,36.5148622429181,306638.878315133,0.0,1.0
2019-12-27,37.42,37.97,36.98,37.57,266675,37.231230112534,37.7784555684905,36.7934497477687,37.3804734187039,268027.096333853,0.0,1.0
2019-12-30,37.95,38.02,37.15,37.5,263142,37.7585564610012,37.8282033372138,36.962592161428,37.3108265424913,264476.183307332,0.0,1.0
2019-12-31,37.96,38.7,37.52,37.82,248321,37.7685060147458,38.504772991851,37.3307256499806,37.6292122623205,249580.037831513,0.0,1.0
2020-01-02,38.16,38.435,37.745,38.05,210484,37.9674970896391,38.2411098176174,37.5545906092355,37.8580519984478,211551.196567863,0.0,1.0
2020-01-03,38.02,38.17,37.41,37.5,259506,37.8282033372138,37.9774466433838,37.2212805587893,37.3108265424913,260821.748049922,0.0,1.0
2020-01-06,39.15,39.31,37.615,37.77,297610,38.9525029103609,39.1116957702755,37.4252464105549,37.5794644935972,299118.943057722,0.0,1.0
2020-01-07,39.04,39.085,38.26,39.0,216559,38.8430578191696,38.8878308110206,38.0669926270858,38.8032596041909,217656.998049922,0.0,1.0
2020-01-08,39.5,39.68,38.72,38.88,211308,39.3007372914241,39.4798292588281,38.5246720993403,38.683864959255,212379.374414977,0.0,1.0
2020-01-09,39.99,40.05,38.96,39.47,332925,39.7882654249127,39.8479627473807,38.7634613892123,39.2708886301902,334612.997269891,0.0,1.0
2020-01-10,39.57,40.28,38.99,39.99,372753,39.3703841676368,40.076802483508,38.7933100504463,39.7882654249127,374642.933307332,0.0,1.0
2020-01-13,38.87,39.87,38.85,39.68,270032,38.6739154055103,39.6688707799767,38.654016298021,39.4798292588281,271401.11700468,0.0,1.0
2020-01-14,38.95,39.1,38.21,38.69,183449,38.7535118354676,38.9027551416376,38.0172448583624,38.4948234381063,184379.123634945,0.0,1.0
2020-01-15,38.9,39.42,38.75,38.93,247547,38.7037640667443,39.2211408614668,38.5545207605743,38.7336127279783,248802.11349454,0.0,1.0
2020-01-16,39.96,40.03,38.79,38.79,289686,39.7584167636787,39.8280636398914,38.594318975553,38.594318975553,291154.766770671,0.0,1.0
2020-01-17,39.485,40.01,39.34,39.94,193909,39.2858129608071,39.808164532402,39.1415444315095,39.7385176561894,194892.157956318,0.0,1.0
2020-01-21,38.88,39.42,38.24,39.42,501506,38.683864959255,39.2211408614668,38.0470935195964,39.2211408614668,504048.737129485,0.0,1.0
2020-01-22,39.41,39.89,39.1,39.1,241387,39.2111913077222,39.6887698874661,38.9027551416376,38.9027551416376,242610.881045242,0.0,1.0
2020-01-23,39.06,39.45,38.55,39.29,329783,38.8629569266589,39.2509895227008,38.355529685681,39.0917966627862,331455.066692668,0.0,1.0
2020-01-24,40.35,40.39,39.13,39.35,312038,40.1464493597206,40.1862475746993,38.9326038028716,39.1514939852542,313620.095943838,0.0,1.0
2020-01-27,39.66,40.8,39.6,39.76,291443,39.4599301513388,40.5941792782305,39.4002328288708,39.5594256887854,292920.675117004,0.0,1.0
2020-01-28,39.61,40.13,39.55,39.68,128265,39.4101823826154,39.927559177338,39.3504850601475,39.4798292588281,128915.329563183,0.0,1.0
2020-01-29,41.2,41.43,39.5,39.54,266520,40.9921614280171,41.2210011641444,39.3007372914241,39.3405355064028,267871.310452418,0.0,1.0
2020-01-30,40.22,41.17,39.57,40.76,321683,40.01710516104,40.9623127667831,39.3703841676368,40.5543810632518,323313.998049922,0.0,1.0
2020-01-31,39.78,40.24,39.4,40.07,205938,39.5793247962747,40.0370042685293,39.2012417539775,39.86786185487,206982.147425897,0.0,1.0
2020-02-03,39.55,40.13,39.22,39.96,298493,39.3504850601475,39.927559177338,39.0221497865735,39.7584167636787,300006.420046802,0.0,1.0
2020-02-04,40.27,40.75,39.6,40.0,189100,40.0668529297633,40.5444315095072,39.4002328288708,39.7982149786574,190058.775351014,0.0,1.0
2020-02-05,41.89,42.17,40.32,40.5,271919,41.6786806363989,41.9572681412495,40.1166006984866,40.2956926658906,273297.684477379,0.0,1.0
2020-02-06,42.66,42.98,41.7,41.87,178287,42.4447962747381,42.7631819945673,41.4896391152503,41.6587815289096,179190.95124805,0.0,1.0
2020-02-07,41.87,42.71,41.8,42.37,151877,41.6587815289096,42.4945440434614,41.5891346526969,42.1562592161428,152647.047191888,0.0,1.0
2020-02-10,42.38,42.465,41.72,41.72,232744,42.1662087698875,42.2507799767171,41.5095382227396,41.5095382227396,233924.059282371,0.0,1.0
2020-02-11,42.0,42.81,41.76,42.81,301820,41.7881257275902,42.594039580908,41.5493364377183,42.594039580908,303350.288611545,0.0,1.0
2020-02-12,41.49,42.7,40.91,42.42,347075,41.2806984866123,42.4845944897167,40.7036243694218,42.2060069848661,348834.740639626,0.0,1.0
2020-02-13,41.06,41.62,40.9,41.5,241748,40.8528676755918,41.410042685293,40.6936748156771,41.290648040357,242973.711388455,0.0,1.0
2020-02-14,42.07,42.63,40.855,41.14,345938,41.8577726038029,42.4149476135041,40.6489018238262,40.9324641055491,347691.975819032,0.0,1.0
2020-02-18,42.2,42.44,41.58,41.84,572581,41.9871168024835,42.2259060923555,41.3702444703143,41.6289328676756,575484.101794072,0.0,1.0
2020-02-19,43.1,43.23,42.02,42.28,469379,42.8825766395033,43.0119208381839,41.8080248350796,42.0667132324408,471758.846723869,0.0,1.0
2020-02-20,43.71,44.47,43.03,43.03,681389,43.4894994179278,44.2456655025223,42.8129297632907,42.8129297632907,684843.780421217,0.0,1.0
2020-02-21,38.82,41.0828,37.5201,39.89,1269293,38.624167636787,40.8755526581296,37.330825145518,39.6887698874661,1275728.57293292,0.0,1.0
2020-02-24,37.7,38.15,36.56,37.36,711798,37.5098176173846,37.9575475358945,36.3755684904928,37.171532790066,715406.960218408,0.0,1.0
2020-02-25,36.31,37.915,36.2,37.7,562725,36.1268296468762,37.7237330228948,36.0173845556849,37.5098176173846,565578.129875195,0.0,1.0
2020-02-26,35.08,36.38,34.29,36.38,673287,34.9030345362825,36.1964765230889,34.117019790454,36.1964765230889,676700.701638065,0.0,1.0
2020-02-27,31.99,34.42,31.53,34.11,768945,31.8286224291812,34.2463639891347,31.3709429569267,33.9379278230501,772843.707098284,0.0,1.0
2020-02-28,32.95,33.49,31.84,31.88,932327,32.783779588669,33.3210554908809,31.6793791230113,31.7191773379899,937054.086973479,0.0,1.0
2020-03-02,33.78,34.6,32.01,33.32,750359,33.6095925494761,34.4254559565386,31.8485215366705,33.1519130772216,754163.472308893,0.0,1.0
2020-03-03,32.36,34.97,31.935,33.78,492560,32.1967559177338,34.7935894450912,31.7738998835856,33.6095925494761,495057.379095164,0.0,1.0
2020-03-04,32.9,33.04,31.83,32.71,390760,32.7340318199457,32.873325572371,31.6694295692666,32.5449902987971,392741.232449298,0.0,1.0
2020-03-05,28.85,32.03,28.65,32.03,659079,28.7044625533566,31.8684206441599,28.5054714784633,31.8684206441599,662420.664196568,0.0,1.0
2020-03-06,29.64,30.05,27.32,27.95,788107,29.4904772991851,29.8984090027163,27.182180830423,27.8090027163368,792102.862324493,0.0,1.0
2020-03-09,25.64,28.22,25.45,28.0,766546,25.64,28.22,25.45,28.0,766546,0.13,1.0
2020-03-10,25.3,26.85,23.81,26.85,597629,25.3,26.85,23.81,26.85,597629,0.0,1.0
2020-03-11,21.39,24.365,21.13,24.23,684764,21.39,24.365,21.13,24.23,684764,0.0,1.0
2020-03-12,18.35,19.91,17.325,19.91,868326,18.35,19.91,17.325,19.91,868326,0.0,1.0
2020-03-13,20.29,21.9532,17.23,19.48,698652,20.29,21.9532,17.23,19.48,698652,0.0,1.0
2020-03-16,12.88,17.5,12.61,16.89,1158036,12.88,17.5,12.61,16.89,1158036,0.0,1.0
2020-03-17,10.58,13.4676,10.3,13.33,1720246,10.58,13.4676,10.3,13.33,1720246,0.0,1.0
2020-03-18,6.54,10.14,6.01,9.9,1547811,6.54,10.14,6.01,9.9,1547811,0.0,1.0
2020-03-19,8.2,8.45,6.03,6.88,2027798,8.2,8.45,6.03,6.88,2027798,0.0,1.0
2020-03-20,8.2,9.76,7.53,9.2,2817498,8.2,9.76,7.53,9.2,2817498,0.0,1.0
2020-03-23,9.58,10.02,7.68,8.19,1674945,9.58,10.02,7.68,8.19,1674945,0.0,1.0
2020-03-24,12.96,13.68,10.71,10.71,2042911,12.96,13.68,10.71,10.71,2042911,0.0,1.0
2020-03-25,13.37,16.44,13.03,14.4533,2928772,13.37,16.44,13.03,14.4533,2928772,0.0,1.0
2020-03-26,15.44,16.28,13.45,13.83,1632877,15.44,16.28,13.45,13.83,1632877,0.0,1.0
2020-03-27,13.73,15.05,13.32,14.43,1397783,13.73,15.05,13.32,14.43,1397783,0.0,1.0
2020-03-30,12.76,14.07,12.75,13.31,1025151,12.76,14.07,12.75,13.31,1025151,0.0,1.0
2020-03-31,13.89,14.57,12.5705,12.76,807061,13.89,14.57,12.5705,12.76,807061,0.0,1.0
2020-04-01,11.68,13.16,10.5,13.06,1174412,11.68,13.16,10.5,13.06,1174412,0.0,1.0
2020-04-02,11.32,12.5673,10.76,11.38,862589,11.32,12.5673,10.76,11.38,862589,0.0,1.0
2020-04-03,11.74,11.76,10.94,11.41,844381,11.74,11.76,10.94,11.41,844381,0.0,1.0
2020-04-06,13.85,14.0,12.22,12.86,1142732,13.85,14.0,12.22,12.86,1142732,0.0,1.0
2020-04-07,15.12,16.94,14.09,15.56,1392261,15.12,16.94,14.09,15.56,1392261,0.0,1.0
2020-04-08,16.92,17.81,15.37,15.58,1142799,16.92,17.81,15.37,15.58,1142799,0.0,1.0
2020-04-09,18.1,19.63,17.655,18.16,1561473,18.1,19.63,17.655,18.16,1561473,0.0,1.0
2020-04-13,17.13,19.06,16.07,19.05,991958,17.13,19.06,16.07,19.05,991958,0.0,1.0
2020-04-14,16.85,19.39,16.5,18.0126,909022,16.85,19.39,16.5,18.0126,909022,0.0,1.0
2020-04-15,16.27,16.76,15.51,16.0,602957,16.27,16.76,15.51,16.0,602957,0.0,1.0
2020-04-16,16.03,16.5,14.88,16.33,1002101,16.03,16.5,14.88,16.33,1002101,0.0,1.0
2020-04-17,17.39,17.94,16.62,17.52,943450,17.39,17.94,16.62,17.52,943450,0.0,1.0
2020-04-20,16.65,17.79,16.55,16.77,732754,16.65,17.79,16.55,16.77,732754,0.0,1.0
2020-04-21,16.52,17.38,16.05,16.05,923178,16.52,17.38,16.05,16.05,923178,0.0,1.0
2020-04-22,17.04,17.49,16.525,17.16,571247,17.04,17.49,16.525,17.16,571247,0.0,1.0
2020-04-23,16.39,17.4999,16.31,17.38,732281,16.39,17.4999,16.31,17.38,732281,0.0,1.0
2020-04-24,16.49,16.83,15.43,16.47,846662,16.49,16.83,15.43,16.47,846662,0.0,1.0
2020-04-27,17.83,18.24,16.6201,16.83,1180451,17.83,18.24,16.6201,16.83,1180451,0.0,1.0
2020-04-28,19.0,19.424,17.9,18.93,931237,19.0,19.424,17.9,18.93,931237,0.0,1.0
2020-04-29,22.78,23.13,20.0,20.17,1330177,22.78,23.13,20.0,20.17,1330177,0.0,1.0
2020-04-30,21.86,22.81,20.71,21.65,709659,21.86,22.81,20.71,21.65,709659,0.0,1.0
2020-05-01,19.92,21.29,19.3,20.7,669378,19.92,21.29,19.3,20.7,669378,0.0,1.0
2020-05-04,20.36,21.07,18.74,19.76,928503,20.36,21.07,18.74,19.76,928503,0.0,1.0
2020-05-05,19.43,21.41,19.39,21.13,830944,19.43,21.41,19.39,21.13,830944,0.0,1.0
2020-05-06,18.85,20.32,18.75,19.58,577031,18.85,20.32,18.75,19.58,577031,0.0,1.0
2020-05-07,19.92,20.01,18.62,19.21,760436,19.92,20.01,18.62,19.21,760436,0.0,1.0
2020-05-08,21.4,21.58,19.0107,19.56,1103481,21.4,21.58,19.0107,19.56,1103481,0.0,1.0
2020-05-11,20.23,21.28,20.2,20.9487,612537,20.23,21.28,20.2,20.9487,612537,0.0,1.0
2020-05-12,18.64,20.54,18.56,20.43,798607,18.64,20.54,18.56,20.43,798607,0.0,1.0
2020-05-13,17.13,18.62,16.385,18.62,667824,17.13,18.62,16.385,18.62,667824,0.0,1.0
2020-05-14,17.055,17.7487,15.58,16.6,819353,17.055,17.7487,15.58,16.6,819353,0.0,1.0
2020-05-15,17.42,18.07,16.55,16.83,594760,17.42,18.07,16.55,16.83,594760,0.0,1.0
2020-05-18,19.39,20.29,18.61,18.91,1252911,19.39,20.29,18.61,18.91,1252911,0.0,1.0
2020-05-19,19.45,20.23,18.07,19.13,727065,19.45,20.23,18.07,19.13,727065,0.0,1.0
2020-05-20,19.12,20.2,18.64,19.99,810444,19.12,20.2,18.64,19.99,810444,0.0,1.0
2020-05-21,19.45,19.78,18.57,18.99,663503,19.45,19.78,18.57,18.99,663503,0.0,1.0
2020-05-22,19.55,19.7399,18.739,19.63,273547,19.55,19.7399,18.739,19.63,273547,0.0,1.0
2020-05-26,20.92,21.92,20.39,20.73,834711,20.92,21.92,20.39,20.73,834711,0.0,1.0
2020-05-27,23.765,23.77,21.3672,21.58,1171176,23.765,23.77,21.3672,21.58,1171176,0.0,1.0
2020-05-28,22.0,23.68,21.57,23.68,922723,22.0,23.68,21.57,23.68,922723,0.0,1.0
2020-05-29,21.72,22.48,21.3,21.74,507165,21.72,22.48,21.3,21.74,507165,0.0,1.0
2020-06-01,21.8,22.8,21.6601,21.89,559860,21.8,22.8,21.6601,21.89,559860,0.0,1.0
2020-06-02,22.18,22.39,21.51,22.02,540965,22.18,22.39,21.51,22.02,540965,0.0,1.0
2020-06-03,24.7,25.03,22.84,22.85,832513,24.7,25.03,22.84,22.85,832513,0.0,1.0
2020-06-04,26.32,27.555,23.96,24.5,887519,26.32,27.555,23.96,24.5,887519,0.0,1.0
2020-06-05,27.31,29.53,27.07,29.14,875440,27.31,29.53,27.07,29.14,875440,0.0,1.0
2020-06-08,28.13,29.04,27.1,28.8292,613062,28.13,29.04,27.1,28.8292,613062,0.0,1.0
2020-06-09,26.31,27.4376,25.56,27.22,492437,26.31,27.4376,25.56,27.22,492437,0.0,1.0
2020-06-10,24.4,26.18,23.3401,26.13,479399,24.4,26.18,23.3401,26.13,479399,0.0,1.0
2020-06-11,21.37,23.1199,21.0,21.81,870945,21.37,23.1199,21.0,21.81,870945,0.0,1.0
2020-06-12,22.68,23.73,21.06,23.33,613688,22.68,23.73,21.06,23.33,613688,0.0,1.0
2020-06-15,23.34,23.9,21.0,21.19,516556,23.34,23.9,21.0,21.19,516556,0.0,1.0
2020-06-16,23.22,25.015,22.711,24.83,674364,23.22,25.015,22.711,24.83,674364,0.0,1.0
2020-06-17,22.42,23.4899,22.35,23.41,468930,22.42,23.4899,22.35,23.41,468930,0.0,1.0
2020-06-18,22.62,23.1,21.77,22.11,508402,22.62,23.1,21.77,22.11,508402,0.0,1.0
2020-06-19,21.28,23.12,21.135,23.12,1195306,21.28,23.12,21.135,23.12,1195306,0.0,1.0
2020-06-22,20.62,21.27,20.14,21.0,634487,20.62,21.27,20.14,21.0,634487,0.0,1.0
2020-06-23,22.94,23.02,21.0,21.19,589554,22.94,23.02,21.0,21.19,589554,0.0,1.0
2020-06-24,20.7,22.43,20.48,22.3,594872,20.7,22.43,20.48,22.3,594872,0.0,1.0
2020-06-25,20.95,21.32,20.06,20.2,535694,20.95,21.32,20.06,20.2,535694,0.0,1.0
2020-06-26,19.55,20.9,18.88,20.76,1204726,19.55,20.9,18.88,20.76,1204726,0.0,1.0
2020-06-29,20.87,21.2,19.12,19.53,604500,20.87,21.2,19.12,19.53,604500,0.0,1.0
2020-06-30,20.94,21.29,20.09,20.84,483700,20.94,21.29,20.09,20.84,483700,0.0,1.0
2020-07-01,20.39,21.84,19.63,20.99,593900,20.39,21.84,19.63,20.99,593900,0.0,1.0
2020-07-02,19.3,21.32,19.02,21.32,1086000,19.3,21.32,19.02,21.32,1086000,0.0,1.0
2020-07-06,19.38,19.96,18.2,19.79,518200,19.38,19.96,18.2,19.79,518200,0.0,1.0
2020-07-07,18.21,19.11,18.11,18.82,478100,18.21,19.11,18.11,18.82,478100,0.0,1.0
2020-07-08,18.37,18.73,17.57,18.04,582600,18.37,18.73,17.57,18.04,582600,0.0,1.0
2020-07-09,17.01,18.56,16.73,18.36,795700,17.01,18.56,16.73,18.36,795700,0.0,1.0
2020-07-10,17.36,17.75,16.52,16.81,395000,17.36,17.75,16.52,16.81,395000,0.0,1.0
2020-07-13,16.94,18.56,16.82,17.76,780000,16.94,18.56,16.82,17.76,780000,0.0,1.0
2020-07-14,16.54,17.09,16.08,16.76,635000,16.54,17.09,16.08,16.76,635000,0.0,1.0
2020-07-15,19.37,19.6,17.45,17.54,1019700,19.37,19.6,17.45,17.54,1019700,0.0,1.0
2020-07-16,18.65,19.16,17.87,18.04,733500,18.65,19.16,17.87,18.04,733500,0.0,1.0
2020-07-17,18.54,18.95,18.16,18.66,626600,18.54,18.95,18.16,18.66,626600,0.0,1.0
2020-07-20,17.75,18.57,17.35,18.46,684373,17.75,18.57,17.35,18.46,684373,0.0,1.0
2020-07-21,18.53,19.17,18.09,18.22,603404,18.53,19.17,18.09,18.22,603404,0.0,1.0
2020-07-22,18.79,19.52,18.0,18.18,665532,18.79,19.52,18.0,18.18,665532,0.0,1.0
2020-07-23,19.0,19.2,18.21,18.71,768809,19.0,19.2,18.21,18.71,768809,0.0,1.0
2020-07-24,20.94,21.01,19.04,19.77,1726923,20.94,21.01,19.04,19.77,1726923,0.0,1.0
2020-07-27,19.52,20.94,19.36,20.67,582716,19.52,20.94,19.36,20.67,582716,0.0,1.0
2020-07-28,20.04,20.18,19.5158,19.59,406471,20.04,20.18,19.5158,19.59,406471,0.0,1.0
2020-07-29,21.29,21.35,20.2,20.21,651457,21.29,21.35,20.2,20.21,651457,0.0,1.0
2020-07-30,20.6,20.75,20.11,20.62,455974,20.6,20.75,20.11,20.62,455974,0.0,1.0
2020-07-31,20.06,20.515,19.4309,20.43,563434,20.06,20.515,19.4309,20.43,563434,0.0,1.0
2020-08-03,19.61,20.24,19.415,20.24,389063,19.61,20.24,19.415,20.24,389063,0.0,1.0
2020-08-04,20.73,20.97,19.69,19.74,347707,20.73,20.97,19.69,19.74,347707,0.0,1.0
2020-08-05,20.99,21.23,20.7,21.0,527027,20.99,21.23,20.7,21.0,527027,0.0,1.0
2020-08-06,21.56,22.08,20.66,20.99,347578,21.56,22.08,20.66,20.99,347578,0.0,1.0
2020-08-07,22.59,22.63,21.145,21.44,311010,22.59,22.63,21.145,21.44,311010,0.0,1.0
2020-08-10,23.24,23.69,22.6,22.88,595137,23.24,23.69,22.6,22.88,595137,0.0,1.0
2020-08-11,24.1,24.55,23.4,23.81,628212,24.1,24.55,23.4,23.81,628212,0.0,1.0
2020-08-12,25.26,25.44,24.14,24.49,598134,25.26,25.44,24.14,24.49,598134,0.0,1.0
2020-08-13,24.865,25.395,24.47,25.08,445465,24.865,25.395,24.47,25.08,445465,0.0,1.0
2020-08-14,25.52,25.76,24.17,24.72,393571,25.52,25.76,24.17,24.72,393571,0.0,1.0
2020-08-17,24.71,25.59,23.92,25.59,259299,24.71,25.59,23.92,25.59,259299,0.0,1.0
2020-08-18,24.72,24.86,23.98,24.7,368092,24.72,24.86,23.98,24.7,368092,0.0,1.0
2020-08-19,25.25,25.54,24.625,24.9,416638,25.25,25.54,24.625,24.9,416638,0.0,1.0
2020-08-20,25.7,26.18,24.57,24.92,430773,25.7,26.18,24.57,24.92,430773,0.0,1.0
2020-08-21,26.22,26.74,25.51,25.51,481007,26.22,26.74,25.51,25.51,481007,0.0,1.0
2020-08-24,27.08,27.15,25.15,26.49,408119,27.08,27.15,25.15,26.49,408119,0.0,1.0
2020-08-25,27.33,28.13,26.59,27.38,397450,27.33,28.13,26.59,27.38,397450,0.0,1.0
2020-08-26,27.19,27.58,26.9101,27.4,309741,27.19,27.58,26.9101,27.4,309741,0.0,1.0
2020-08-27,28.26,28.58,27.19,27.31,328728,28.26,28.58,27.19,27.31,328728,0.0,1.0
2020-08-28,32.25,32.27,28.57,28.97,803442,32.25,32.27,28.57,28.97,803442,0.0,1.0
2020-08-31,31.52,32.1359,31.2,32.06,609121,31.52,32.1359,31.2,32.06,609121,0.0,1.0
2020-09-01,32.81,32.915,31.1,31.51,419319,32.81,32.915,31.1,31.51,419319,0.0,1.0
2020-09-02,33.84,34.28,32.745,33.0,595402,33.84,34.28,32.745,33.0,595402,0.0,1.0
2020-09-03,34.31,35.46,32.76,33.94,573143,34.31,35.46,32.76,33.94,573143,0.0,1.0
2020-09-04,34.6,35.85,34.0825,35.03,614798,34.6,35.85,34.0825,35.03,614798,0.0,1.0
2020-09-08,35.02,35.83,33.31,34.1,614826,35.02,35.83,33.31,34.1,614826,0.0,1.0
2020-09-09,35.5,35.71,33.71,34.99,581524,35.5,35.71,33.71,34.99,581524,0.0,1.0
2020-09-10,36.92,37.3,35.62,35.8,649505,36.92,37.3,35.62,35.8,649505,0.0,1.0
2020-09-11,35.01,37.03,33.7,36.86,828768,35.01,37.03,33.7,36.86,828768,0.0,1.0
2020-09-14,36.54,36.69,35.175,35.73,381191,36.54,36.69,35.175,35.73,381191,0.0,1.0
2020-09-15,37.02,37.61,36.21,36.97,362809,37.02,37.61,36.21,36.97,362809,0.0,1.0
2020-09-16,36.19,37.31,36.08,37.23,392279,36.19,37.31,36.08,37.23,392279,0.0,1.0
2020-09-17,34.47,35.745,34.17,35.41,499346,34.47,35.745,34.17,35.41,499346,0.0,1.0
2020-09-18,33.53,36.02,33.29,34.83,1080665,33.53,36.02,33.29,34.83,1080665,0.0,1.0
2020-09-21,32.38,32.565,30.49,32.07,590394,32.38,32.565,30.49,32.07,590394,0.0,1.0
2020-09-22,32.42,33.499,31.48,33.02,529714,32.42,33.499,31.48,33.02,529714,0.0,1.0
2020-09-23,30.86,33.05,30.77,32.42,507693,30.86,33.05,30.77,32.42,507693,0.0,1.0
2020-09-24,30.79,31.695,30.5,31.0,645375,30.79,31.695,30.5,31.0,645375,0.0,1.0
2020-09-25,30.03,31.14,29.691,30.59,351769,30.03,31.14,29.691,30.59,351769,0.0,1.0
2020-09-28,30.96,31.3,30.41,30.59,392809,30.96,31.3,30.41,30.59,392809,0.0,1.0
2020-09-29,29.49,31.08,28.8495,30.89,282936,29.49,31.08,28.8495,30.89,282936,0.0,1.0
2020-09-30,29.44,30.53,29.2,29.77,267455,29.44,30.53,29.2,29.77,267455,0.0,1.0
2020-10-01,30.25,30.26,29.4,29.48,180082,30.25,30.26,29.4,29.48,180082,0.0,1.0
2020-10-02,30.52,30.63,28.6,28.66,282640,30.52,30.63,28.6,28.66,282640,0.0,1.0
2020-10-05,30.02,31.68,29.53,31.02,304649,30.02,31.68,29.53,31.02,304649,0.0,1.0
2020-10-06,30.1,31.63,30.03,30.46,351320,30.1,31.63,30.03,30.46,351320,0.0,1.0
2020-10-07,30.94,31.12,30.04,30.46,299023,30.94,31.12,30.04,30.46,299023,0.0,1.0
2020-10-08,32.35,32.51,30.48,31.34,308062,32.35,32.51,30.48,31.34,308062,0.0,1.0
2020-10-09,33.04,33.21,32.22,32.76,247671,33.04,33.21,32.22,32.76,247671,0.0,1.0
2020-10-12,32.53,33.69,32.12,33.12,190887,32.53,33.69,32.12,33.12,190887,0.0,1.0
2020-10-13,31.93,32.34,31.2,32.34,193792,31.93,32.34,31.2,32.34,193792,0.0,1.0
2020-10-14,31.98,33.085,31.74,32.22,216978,31.98,33.085,31.74,32.22,216978,0.0,1.0
2020-10-15,32.68,33.13,31.335,31.59,192364,32.68,33.13,31.335,31.59,192364,0.0,1.0
2020-10-16,32.49,32.915,31.94,32.6,207193,32.49,32.915,31.94,32.6,207193,0.0,1.0
2020-10-19,32.62,33.4799,32.52,32.81,284817,32.62,33.4799,32.52,32.81,284817,0.0,1.0
2020-10-20,32.75,33.7473,32.69,33.08,244663,32.75,33.7473,32.69,33.08,244663,0.0,1.0
2020-10-21,32.25,32.96,32.165,32.71,177331,32.25,32.96,32.165,32.71,177331,0.0,1.0
2020-10-22,34.19,34.64,32.1,32.25,475832,34.19,34.64,32.1,32.25,475832,0.0,1.0
2020-10-23,31.29,33.61,29.84,33.16,1082859,31.29,33.61,29.84,33.16,1082859,0.0,1.0
2020-10-26,30.55,30.8,29.25,30.32,481356,30.55,30.8,29.25,30.32,481356,0.0,1.0
2020-10-27,28.99,30.75,28.77,30.38,277456,28.99,30.75,28.77,30.38,277456,0.0,1.0
2020-10-28,28.03,29.1,27.46,28.35,361417,28.03,29.1,27.46,28.35,361417,0.0,1.0
2020-10-29,28.44,28.595,27.62,28.03,218110,28.44,28.595,27.62,28.03,218110,0.0,1.0
2020-10-30,28.21,28.88,27.7,28.31,363236,28.21,28.88,27.7,28.31,363236,0.0,1.0
2020-11-02,29.6,29.64,28.275,28.73,308601,29.6,29.64,28.275,28.73,308601,0.0,1.0
2020-11-03,29.94,30.65,29.84,30.25,369816,29.94,30.65,29.84,30.25,369816,0.0,1.0
2020-11-04,29.73,30.39,29.23,29.62,228457,29.73,30.39,29.23,29.62,228457,0.0,1.0
2020-11-05,30.82,31.23,29.98,29.98,259659,30.82,31.23,29.98,29.98,259659,0.0,1.0
2020-11-06,31.21,31.5982,30.3201,30.82,184217,31.21,31.5982,30.3201,30.82,184217,0.0,1.0
2020-11-09,37.98,40.92,35.0,35.12,1254767,37.98,40.92,35.0,35.12,1254767,0.0,1.0
2020-11-10,38.73,39.005,36.15,37.67,643828,38.73,39.005,36.15,37.67,643828,0.0,1.0
2020-11-11,36.0,39.15,35.41,38.51,483412,36.0,39.15,35.41,38.51,483412,0.0,1.0
2020-11-12,35.36,36.445,34.71,35.65,281056,35.36,36.445,34.71,35.65,281056,0.0,1.0
2020-11-13,37.04,37.21,36.23,36.6,247671,37.04,37.21,36.23,36.6,247671,0.0,1.0
2020-11-16,38.51,39.88,37.73,39.88,340233,38.51,39.88,37.73,39.88,340233,0.0,1.0
2020-11-17,38.18,38.76,36.87,37.69,293598,38.18,38.76,36.87,37.69,293598,0.0,1.0
2020-11-18,37.65,39.1,37.45,38.59,341047,37.65,39.1,37.45,38.59,341047,0.0,1.0
2020-11-19,37.55,38.01,36.7247,37.71,352125,37.55,38.01,36.7247,37.71,352125,0.0,1.0
2020-11-20,35.9,37.32,35.525,37.32,399895,35.9,37.32,35.525,37.32,399895,0.0,1.0
2020-11-23,36.44,37.02,36.08,36.925,251878,36.44,37.02,36.08,36.925,251878,0.0,1.0
2020-11-24,37.56,38.08,36.93,37.43,405017,37.56,38.08,36.93,37.43,405017,0.0,1.0
2020-11-25,35.68,37.13,35.47,37.0,327043,35.68,37.13,35.47,37.0,327043,0.0,1.0
2020-11-27,35.0,36.32,34.59,36.03,174523,35.0,36.32,34.59,36.03,174523,0.0,1.0
2020-11-30,33.03,34.9,32.72,34.9,474880,33.03,34.9,32.72,34.9,474880,0.0,1.0
2020-12-01,34.0,34.32,33.27,33.61,373502,34.0,34.32,33.27,33.61,373502,0.0,1.0
2020-12-02,35.1,35.22,32.6801,33.93,277860,35.1,35.22,32.6801,33.93,277860,0.0,1.0
2020-12-03,35.99,36.66,35.12,35.25,251800,35.99,36.66,35.12,35.25,251800,0.0,1.0
2020-12-04,36.95,37.65,36.0834,36.16,329108,36.95,37.65,36.0834,36.16,329108,0.0,1.0
2020-12-07,35.0,36.655,34.6468,36.59,340115,35.0,36.655,34.6468,36.59,340115,0.0,1.0
2020-12-08,33.91,34.8156,33.57,34.47,429495,33.91,34.8156,33.57,34.47,429495,0.0,1.0
2020-12-09,35.32,35.52,34.17,34.17,394765,35.32,35.52,34.17,34.17,394765,0.0,1.0
2020-12-10,35.56,35.6278,34.59,34.98,242412,35.56,35.6278,34.59,34.98,242412,0.0,1.0
2020-12-11,32.66,35.42,32.37,35.12,557264,32.66,35.42,32.37,35.12,557264,0.0,1.0
2020-12-14,32.42,33.48,32.35,33.27,331433,32.42,33.48,32.35,33.27,331433,0.0,1.0
2020-12-15,33.37,33.84,32.12,32.66,298185,33.37,33.84,32.12,32.66,298185,0.0,1.0
2020-12-16,34.41,35.08,33.89,34.38,362795,34.41,35.08,33.89,34.38,362795,0.0,1.0
2020-12-17,36.13,36.25,34.905,35.81,415876,36.13,36.25,34.905,35.81,415876,0.0,1.0
2020-12-18,35.75,36.42,35.5001,36.01,494655,35.75,36.42,35.5001,36.01,494655,0.0,1.0
2020-12-21,36.9,37.35,34.53,35.19,596508,36.9,37.35,34.53,35.19,596508,0.0,1.0
2020-12-22,39.25,40.17,36.195,36.96,513562,39.25,40.17,36.195,36.96,513562,0.0,1.0
2020-12-23,39.62,40.74,39.08,39.4,315532,39.62,40.74,39.08,39.4,315532,0.0,1.0
2020-12-24,39.1,40.52,38.902,39.74,100353,39.1,40.52,38.902,39.74,100353,0.0,1.0
2020-12-28,37.95,39.71,37.63,39.71,316888,37.95,39.71,37.63,39.71,316888,0.0,1.0
2020-12-29,37.99,38.35,37.2,38.15,339270,37.99,38.35,37.2,38.15,339270,0.0,1.0
2020-12-30,38.04,38.92,37.68,37.98,291882,38.04,38.92,37.68,37.98,291882,0.0,1.0
2020-12-31,38.49,39.35,37.25,38.04,224352,38.49,39.35,37.25,38.04,224352,0.0,1.0
2021-01-04,37.41,38.73,35.83,38.73,478004,37.41,38.73,35.83,38.73,478004,0.0,1.0
2021-01-05,39.68,40.14,37.51,37.51,380834,39.68,40.14,37.51,37.51,380834,0.0,1.0
2021-01-06,41.7,42.65,39.7,39.7,619605,41.7,42.65,39.7,39.7,619605,0.0,1.0
2021-01-07,43.15,43.575,41.9695,42.85,412459,43.15,43.575,41.9695,42.85,412459,0.0,1.0
2021-01-08,44.43,44.6,42.7,43.6,363366,44.43,44.6,42.7,43.6,363366,0.0,1.0
2021-01-11,44.48,44.73,43.44,43.44,317130,44.48,44.73,43.44,43.44,317130,0.0,1.0
2021-01-12,45.42,45.65,44.21,44.74,212136,45.42,45.65,44.21,44.74,212136,0.0,1.0
2021-01-13,45.51,46.14,43.91,45.2,230471,45.51,46.14,43.91,45.2,230471,0.0,1.0
2021-01-14,46.75,47.4,45.765,46.06,334217,46.75,47.4,45.765,46.06,334217,0.0,1.0
2021-01-15,46.91,47.67,45.5,47.67,298026,46.91,47.67,45.5,47.67,298026,0.0,1.0
2021-01-19,48.57,49.28,46.82,47.54,424300,48.57,49.28,46.82,47.54,424300,0.0,1.0
2021-01-20,47.35,49.49,46.26,48.57,356603,47.35,49.49,46.26,48.57,356603,0.0,1.0
2021-01-21,46.21,46.83,44.58,46.5,344711,46.21,46.83,44.58,46.5,344711,0.0,1.0
2021-01-22,45.21,45.28,42.7223,43.02,565255,45.21,45.28,42.7223,43.02,565255,0.0,1.0
2021-01-25,45.24,45.995,43.5301,44.72,334065,45.24,45.995,43.5301,44.72,334065,0.0,1.0
2021-01-26,44.55,45.9,44.17,45.9,199695,44.55,45.9,44.17,45.9,199695,0.0,1.0
2021-01-27,46.65,47.47,43.06,43.2,613546,46.65,47.47,43.06,43.2,613546,0.0,1.0
2021-01-28,47.76,49.18,46.8,46.8,347289,47.76,49.18,46.8,46.8,347289,0.0,1.0
2021-01-29,46.74,47.81,45.8728,47.49,230178,46.74,47.81,45.8728,47.49,230178,0.0,1.0
2021-02-01,46.57,47.97,45.4028,47.5,200241,46.57,47.97,45.4028,47.5,200241,0.0,1.0
2021-02-02,46.3,47.83,45.585,47.45,264271,46.3,47.83,45.585,47.45,264271,0.0,1.0
2021-02-03,47.91,48.08,46.205,46.38,247435,47.91,48.08,46.205,46.38,247435,0.0,1.0
2021-02-04,51.66,51.66,48.35,48.39,287375,51.66,51.66,48.35,48.39,287375,0.0,1.0
2021-02-05,52.14,52.58,50.495,51.97,195715,52.14,52.58,50.495,51.97,195715,0.0,1.0
2021-02-08,52.59,53.15,51.09,52.58,189885,52.59,53.15,51.09,52.58,189885,0.0,1.0
2021-02-09,54.14,55.09,52.5074,53.58,205441,54.14,55.09,52.5074,53.58,205441,0.0,1.0
2021-02-10,54.82,55.81,54.41,54.5,238693,54.82,55.81,54.41,54.5,238693,0.0,1.0
2021-02-11,53.06,55.12,52.0007,54.87,308873,53.06,55.12,52.0007,54.87,308873,0.0,1.0
2021-02-12,53.23,53.61,51.12,52.95,365885,53.23,53.61,51.12,52.95,365885,0.0,1.0
2021-02-16,50.17,53.11,49.82,52.64,451771,50.17,53.11,49.82,52.64,451771,0.0,1.0
2021-02-17,50.45,51.48,48.71,49.94,264501,50.45,51.48,48.71,49.94,264501,0.0,1.0
2021-02-18,52.69,53.2,49.61,49.61,285593,52.69,53.2,49.61,49.61,285593,0.0,1.0
2021-02-19,52.33,54.05,52.26,53.0,291453,52.33,54.05,52.26,53.0,291453,0.0,1.0
2021-02-22,53.08,54.09,51.55,51.79,273796,53.08,54.09,51.55,51.79,273796,0.0,1.0
2021-02-23,53.32,54.19,50.58,52.73,243417,53.32,54.19,50.58,52.73,243417,0.0,1.0
2021-02-24,55.11,55.38,53.86,54.25,168270,55.11,55.38,53.86,54.25,168270,0.0,1.0
2021-02-25,55.1,55.91,53.39,54.41,325246,55.1,55.91,53.39,54.41,325246,0.0,1.0
2021-02-26,55.53,56.14,52.9,54.53,182457,55.53,56.14,52.9,54.53,182457,0.0,1.0
2021-03-01,58.21,58.38,56.625,57.23,285253,58.21,58.38,56.625,57.23,285253,0.0,1.0
2021-03-02,58.25,59.93,57.06,59.2,256021,58.25,59.93,57.06,59.2,256021,0.0,1.0
2021-03-03,58.95,60.79,58.0,58.31,296174,58.95,60.79,58.0,58.31,296174,0.0,1.0
2021-03-04,55.92,59.58,54.68,59.14,296621,55.92,59.58,54.68,59.14,296621,0.0,1.0
2021-03-05,56.97,57.49,53.55,57.49,294151,56.97,57.49,53.55,57.49,294151,0.0,1.0
2021-03-08,59.92,60.49,57.31,57.44,555498,59.92,60.49,57.31,57.44,555498,0.0,1.0
2021-03-09,57.65,60.48,56.79,60.44,303220,57.65,60.48,56.79,60.44,303220,0.0,1.0
2021-03-10,59.21,60.0,57.71,58.17,244733,59.21,60.0,57.71,58.17,244733,0.0,1.0
2021-03-11,58.69,60.56,58.59,59.59,319220,58.69,60.56,58.59,59.59,319220,0.0,1.0
2021-03-12,61.56,61.56,59.44,59.44,356849,61.56,61.56,59.44,59.44,356849,0.0,1.0
2021-03-15,62.0,63.42,61.6,61.8,198494,62.0,63.42,61.6,61.8,198494,0.0,1.0
2021-03-16,62.27,62.37,60.09,61.24,341491,62.27,62.37,60.09,61.24,341491,0.0,1.0
2021-03-17,59.91,62.515,59.25,62.34,230423,59.91,62.515,59.25,62.34,230423,0.0,1.0
2021-03-18,59.07,61.245,58.605,59.51,193224,59.07,61.245,58.605,59.51,193224,0.0,1.0
2021-03-19,60.21,61.06,57.63,58.93,419382,60.21,61.06,57.63,58.93,419382,0.0,1.0
2021-03-22,57.82,60.69,57.75,60.0,333811,57.82,60.69,57.75,60.0,333811,0.0,1.0
2021-03-23,54.36,57.0,54.05,56.43,357978,54.36,57.0,54.05,56.43,357978,0.0,1.0
2021-03-24,54.16,56.72,54.03,55.28,256130,54.16,56.72,54.03,55.28,256130,0.0,1.0
2021-03-25,58.51,58.63,54.0,54.3,256897,58.51,58.63,54.0,54.3,256897,0.0,1.0
2021-03-26,59.84,61.08,57.96,59.24,424901,59.84,61.08,57.96,59.24,424901,0.0,1.0
2021-03-29,57.36,59.87,56.49,59.61,254202,57.36,59.87,56.49,59.61,254202,0.0,1.0
2021-03-30,60.53,60.58,56.4301,57.55,266226,60.53,60.58,56.4301,57.55,266226,0.0,1.0
2021-03-31,58.08,61.66,57.9,60.37,443778,58.08,61.66,57.9,60.37,443778,0.0,1.0
2021-04-01,59.52,59.78,57.56,58.22,174123,59.52,59.78,57.56,58.22,174123,0.0,1.0
2021-04-05,58.45,60.28,58.08,60.23,248182,58.45,60.28,58.08,60.23,248182,0.0,1.0
2021-04-06,60.38,60.48,58.53,58.53,288337,60.38,60.48,58.53,58.53,288337,0.0,1.0
2021-04-07,60.19,62.06,60.0,60.68,302155,60.19,62.06,60.0,60.68,302155,0.0,1.0
2021-04-08,60.14,60.68,58.54,59.73,179007,60.14,60.68,58.54,59.73,179007,0.0,1.0
2021-04-09,59.63,60.92,59.0,60.2,191474,59.63,60.92,59.0,60.2,191474,0.0,1.0
2021-04-12,59.54,60.56,58.8,59.68,138788,59.54,60.56,58.8,59.68,138788,0.0,1.0
2021-04-13,58.27,59.86,57.0,59.64,189911,58.27,59.86,57.0,59.64,189911,0.0,1.0
2021-04-14,59.37,60.554,58.5,58.5,187675,59.37,60.554,58.5,58.5,187675,0.0,1.0
2021-04-15,58.83,60.64,58.345,60.43,241637,58.83,60.64,58.345,60.43,241637,0.0,1.0
2021-04-16,58.69,60.56,58.12,59.68,487629,58.69,60.56,58.12,59.68,487629,0.0,1.0
2021-04-19,60.4,61.45,58.5,58.95,321628,60.4,61.45,58.5,58.95,321628,0.0,1.0
2021-04-20,58.33,60.88,57.45,60.32,451388,58.33,60.88,57.45,60.32,451388,0.0,1.0
2021-04-21,59.2,59.55,57.35,58.15,247160,59.2,59.55,57.35,58.15,247160,0.0,1.0
2021-04-22,60.42,61.635,58.79,59.11,469289,60.42,61.635,58.79,59.11,469289,0.0,1.0
2021-04-23,57.0,60.41,55.3635,58.99,1354635,57.0,60.41,55.3635,58.99,1354635,0.0,1.0
2021-04-26,55.51,57.96,54.87,57.63,662818,55.51,57.96,54.87,57.63,662818,0.0,1.0
2021-04-27,55.63,57.635,55.25,55.4,418353,55.63,57.635,55.25,55.4,418353,0.0,1.0
2021-04-28,58.42,58.96,55.135,55.68,332730,58.42,58.96,55.135,55.68,332730,0.0,1.0
2021-04-29,62.0,63.0,58.76,58.76,345749,62.0,63.0,58.76,58.76,345749,0.0,1.0
2021-04-30,60.99,62.38,60.48,61.34,250551,60.99,62.38,60.48,61.34,250551,0.0,1.0
2021-05-03,60.91,61.73,60.08,61.73,208869,60.91,61.73,60.08,61.73,208869,0.0,1.0
2021-05-04,60.96,61.21,59.1,60.65,174249,60.96,61.21,59.1,60.65,174249,0.0,1.0
2021-05-05,60.12,61.5,59.32,60.97,289483,60.12,61.5,59.32,60.97,289483,0.0,1.0
2021-05-06,59.95,60.47,58.68,60.25,202202,59.95,60.47,58.68,60.25,202202,0.0,1.0
2021-05-07,59.38,62.0,59.03,59.48,406122,59.38,62.0,59.03,59.48,406122,0.0,1.0
2021-05-10,56.99,59.91,56.9,59.16,377200,56.99,59.91,56.9,59.16,377200,0.0,1.0
2021-05-11,55.92,56.63,54.172,56.63,339844,55.92,56.63,54.172,56.63,339844,0.0,1.0
2021-05-12,52.44,55.79,52.0,55.67,524207,52.44,55.79,52.0,55.67,524207,0.0,1.0
2021-05-13,53.88,54.15,51.04,52.32,259539,53.88,54.15,51.04,52.32,259539,0.0,1.0
2021-05-14,54.96,56.04,54.2,54.2,162327,54.96,56.04,54.2,54.2,162327,0.0,1.0
2021-05-17,57.04,57.09,53.93,54.89,223477,57.04,57.09,53.93,54.89,223477,0.0,1.0
2021-05-18,56.11,57.41,55.3403,56.84,178192,56.11,57.41,55.3403,56.84,178192,0.0,1.0
2021-05-19,55.13,55.7,54.05,55.41,226809,55.13,55.7,54.05,55.41,226809,0.0,1.0
2021-05-20,54.89,55.54,53.9,55.25,226447,54.89,55.54,53.9,55.25,226447,0.0,1.0
2021-05-21,53.6,55.97,53.33,55.4,220854,53.6,55.97,53.33,55.4,220854,0.0,1.0
2021-05-24,55.34,55.625,53.1,53.87,179163,55.34,55.625,53.1,53.87,179163,0.0,1.0
2021-05-25,53.86,56.74,53.65,55.71,277853,53.86,56.74,53.65,55.71,277853,0.0,1.0
2021-05-26,55.35,55.87,53.7601,53.86,149676,55.35,55.87,53.7601,53.86,149676,0.0,1.0
2021-05-27,55.77,56.23,55.0,55.85,179585,55.77,56.23,55.0,55.85,179585,0.0,1.0
2021-05-28,55.28,55.98,54.5,55.58,196227,55.28,55.98,54.5,55.58,196227,0.0,1.0
2021-06-01,54.26,55.58,53.57,54.74,534063,54.26,55.58,53.57,54.74,534063,0.0,1.0
2021-06-02,53.63,54.87,53.49,54.41,167547,53.63,54.87,53.49,54.41,167547,0.0,1.0
2021-06-03,50.87,53.49,50.49,53.29,406289,50.87,53.49,50.49,53.29,406289,0.0,1.0
2021-06-04,51.61,51.94,50.43,51.37,170313,51.61,51.94,50.43,51.37,170313,0.0,1.0
2021-06-07,52.16,52.52,51.3237,51.91,202875,52.16,52.52,51.3237,51.91,202875,0.0,1.0
2021-06-08,56.0,56.7409,52.4,52.4,248150,56.0,56.7409,52.4,52.4,248150,0.0,1.0
2021-06-09,54.43,56.0,54.22,55.46,245044,54.43,56.0,54.22,55.46,245044,0.0,1.0
2021-06-10,51.66,54.7,51.53,54.7,337237,51.66,54.7,51.53,54.7,337237,0.0,1.0
2021-06-11,51.75,53.26,51.7,52.15,144064,51.75,53.26,51.7,52.15,144064,0.0,1.0
2021-06-14,51.01,52.29,50.74,52.0,222446,51.01,52.29,50.74,52.0,222446,0.0,1.0
2021-06-15,50.41,51.14,49.57,51.02,239559,50.41,51.14,49.57,51.02,239559,0.0,1.0
2021-06-16,50.0,50.57,49.43,50.26,322821,50.0,50.57,49.43,50.26,322821,0.0,1.0
2021-06-17,48.57,50.7,47.45,49.96,273036,48.57,50.7,47.45,49.96,273036,0.0,1.0
2021-06-18,47.06,49.045,46.898,47.85,394776,47.06,49.045,46.898,47.85,394776,0.0,1.0
2021-06-21,48.45,49.17,46.665,46.88,438641,48.45,49.17,46.665,46.88,438641,0.0,1.0
2021-06-22,48.77,49.01,47.2568,48.33,129593,48.77,49.01,47.2568,48.33,129593,0.0,1.0
2021-06-23,48.53,49.15,48.295,48.71,166139,48.53,49.15,48.295,48.71,166139,0.0,1.0
2021-06-24,50.54,50.64,48.605,48.8,256405,50.54,50.64,48.605,48.8,256405,0.0,1.0
2021-06-25,48.74,50.89,48.532,50.66,1076079,48.74,50.89,48.532,50.66,1076079,0.0,1.0
2021-06-28,48.56,48.68,46.5,48.68,374712,48.56,48.68,46.5,48.68,374712,0.0,1.0
2021-06-29,48.17,48.91,47.95,48.91,147858,48.17,48.91,47.95,48.91,147858,0.0,1.0
2021-06-30,49.14,49.4,47.775,47.9,175987,49.14,49.4,47.775,47.9,175987,0.0,1.0
2021-07-01,48.95,49.85,48.62,49.7,154397,48.95,49.85,48.62,49.7,154397,0.0,1.0
2021-07-02,48.01,48.97,47.59,48.97,122308,48.01,48.97,47.59,48.97,122308,0.0,1.0
2021-07-06,47.63,48.08,46.61,48.01,165212,47.63,48.08,46.61,48.01,165212,0.0,1.0
2021-07-07,46.97,47.78,46.54,47.0,254561,46.97,47.78,46.54,47.0,254561,0.0,1.0
2021-07-08,45.81,47.27,45.64,46.4563,239330,45.81,47.27,45.64,46.4563,239330,0.0,1.0
2021-07-09,48.25,48.43,45.99,46.71,352792,48.25,48.43,45.99,46.71,352792,0.0,1.0
2021-07-12,48.84,49.35,47.76,47.76,257726,48.84,49.35,47.76,47.76,257726,0.0,1.0
2021-07-13,47.65,48.97,47.24,48.5,172314,47.65,48.97,47.24,48.5,172314,0.0,1.0
2021-07-14,46.48,48.9,46.275,48.0,290464,46.48,48.9,46.275,48.0,290464,0.0,1.0
2021-07-15,44.42,46.44,43.66,46.22,304391,44.42,46.44,43.66,46.22,304391,0.0,1.0
2021-07-16,42.98,45.91,42.86,45.13,239994,42.98,45.91,42.86,45.13,239994,0.0,1.0
2021-07-19,41.02,42.0,39.82,41.68,672920,41.02,42.0,39.82,41.68,672920,0.0,1.0
2021-07-20,42.61,43.54,40.5,40.68,386206,42.61,43.54,40.5,40.68,386206,0.0,1.0
2021-07-21,44.97,45.06,43.09,43.09,285249,44.97,45.06,43.09,43.09,285249,0.0,1.0
2021-07-22,44.5,45.13,43.7,44.64,291787,44.5,45.13,43.7,44.64,291787,0.0,1.0
2021-07-23,44.31,44.99,43.55,44.84,211993,44.31,44.99,43.55,44.84,211993,0.0,1.0
2021-07-26,45.6,46.68,44.0,44.4,216267,45.6,46.68,44.0,44.4,216267,0.0,1.0
2021-07-27,45.45,45.995,44.455,45.29,155436,45.45,45.995,44.455,45.29,155436,0.0,1.0
2021-07-28,42.2,45.48,41.36,45.36,535983,42.2,45.48,41.36,45.36,535983,0.0,1.0
2021-07-29,42.15,43.25,41.395,42.78,356993,42.15,43.25,41.395,42.78,356993,0.0,1.0
2021-07-30,40.58,42.5,40.06,40.06,503939,40.58,42.5,40.06,40.06,503939,0.0,1.0
2021-08-02,41.16,42.13,40.73,40.78,289033,41.16,42.13,40.73,40.78,289033,0.0,1.0
2021-08-03,38.74,41.9,38.27,41.41,399944,38.74,41.9,38.27,41.41,399944,0.0,1.0
2021-08-04,39.24,39.63,38.29,39.01,295704,39.24,39.63,38.29,39.01,295704,0.0,1.0
2021-08-05,38.97,39.95,38.41,39.58,221644,38.97,39.95,38.41,39.58,221644,0.0,1.0
2021-08-06,39.29,39.88,38.71,39.23,238797,39.29,39.88,38.71,39.23,238797,0.0,1.0
2021-08-09,37.54,39.14,36.91,39.14,282832,37.54,39.14,36.91,39.14,282832,0.0,1.0
2021-08-10,39.15,39.31,37.01,37.75,316960,39.15,39.31,37.01,37.75,316960,0.0,1.0
2021-08-11,40.48,40.82,38.03,39.22,284788,40.48,40.82,38.03,39.22,284788,0.0,1.0
2021-08-12,40.58,40.64,39.22,40.22,228258,40.58,40.64,39.22,40.22,228258,0.0,1.0
2021-08-13,40.37,40.95,40.04,40.59,240865,40.37,40.95,40.04,40.59,240865,0.0,1.0
2021-08-16,39.78,39.95,38.59,39.41,295115,39.78,39.95,38.59,39.41,295115,0.0,1.0
2021-08-17,38.06,40.33,37.91,39.32,359651,38.06,40.33,37.91,39.32,359651,0.0,1.0
2021-08-18,38.57,39.35,36.97,37.94,273594,38.57,39.35,36.97,37.94,273594,0.0,1.0
2021-08-19,37.58,38.74,37.155,38.26,323753,37.58,38.74,37.155,38.26,323753,0.0,1.0
2021-08-20,38.14,38.26,37.12,37.44,172687,38.14,38.26,37.12,37.44,172687,0.0,1.0
2021-08-23,39.08,39.45,37.92,38.44,194482,39.08,39.45,37.92,38.44,194482,0.0,1.0
2021-08-24,40.82,41.19,39.24,39.28,313516,40.82,41.19,39.24,39.28,313516,0.0,1.0
2021-08-25,41.76,42.01,40.07,40.42,240329,41.76,42.01,40.07,40.42,240329,0.0,1.0
2021-08-26,42.42,43.25,41.545,41.76,278941,42.42,43.25,41.545,41.76,278941,0.0,1.0
2021-08-27,44.22,44.94,42.565,42.67,290945,44.22,44.94,42.565,42.67,290945,0.0,1.0
2021-08-30,42.47,43.7699,42.14,43.71,287012,42.47,43.7699,42.14,43.71,287012,0.0,1.0
2021-08-31,42.76,42.83,41.52,42.2,262805,42.76,42.83,41.52,42.2,262805,0.0,1.0
2021-09-01,42.76,43.39,42.15,42.9,194070,42.76,43.39,42.15,42.9,194070,0.0,1.0
2021-09-02,41.63,43.57,41.61,43.12,164404,41.63,43.57,41.61,43.12,164404,0.0,1.0
2021-09-03,39.79,41.75,39.73,41.64,272739,39.79,41.75,39.73,41.64,272739,0.0,1.0
2021-09-07,40.12,40.545,39.33,39.98,208163,40.12,40.545,39.33,39.98,208163,0.0,1.0
2021-09-08,39.1,40.2062,39.05,39.89,231483,39.1,40.2062,39.05,39.89,231483,0.0,1.0
2021-09-09,39.25,40.08,38.61,39.02,235309,39.25,40.08,38.61,39.02,235309,0.0,1.0
2021-09-10,38.38,39.98,38.33,39.66,206210,38.38,39.98,38.33,39.66,206210,0.0,1.0
2021-09-13,38.78,39.035,37.58,38.99,286153,38.78,39.035,37.58,38.99,286153,0.0,1.0
2021-09-14,37.47,38.81,36.925,38.81,340636,37.47,38.81,36.925,38.81,340636,0.0,1.0
2021-09-15,38.23,38.28,36.89,37.65,269917,38.23,38.28,36.89,37.65,269917,0.0,1.0
2021-09-16,39.67,40.03,38.26,38.26,274869,39.67,40.03,38.26,38.26,274869,0.0,1.0
2021-09-17,40.58,40.74,39.5701,39.86,546522,40.58,40.74,39.5701,39.86,546522,0.0,1.0
2021-09-20,39.65,40.01,38.81,39.38,253988,39.65,40.01,38.81,39.38,253988,0.0,1.0
2021-09-21,39.05,40.0,37.91,39.57,200236,39.05,40.0,37.91,39.57,200236,0.0,1.0
2021-09-22,40.02,40.69,39.11,39.43,145894,40.02,40.69,39.11,39.43,145894,0.0,1.0
2021-09-23,41.93,43.81,40.35,40.56,735851,41.93,43.81,40.35,40.56,735851,0.0,1.0
2021-09-24,45.19,46.0,43.69,44.0,388571,45.19,46.0,43.69,44.0,388571,0.0,1.0
2021-09-27,45.2,47.2,45.16,45.2,334431,45.2,47.2,45.16,45.2,334431,0.0,1.0
2021-09-28,44.0,45.3,43.87,45.04,268259,44.0,45.3,43.87,45.04,268259,0.0,1.0
2021-09-29,43.19,44.72,43.0712,44.37,148368,43.19,44.72,43.0712,44.37,148368,0.0,1.0
2021-09-30,41.76,43.22,41.53,43.22,228652,41.76,43.22,41.53,43.22,228652,0.0,1.0
2021-10-01,44.5,44.89,42.27,42.27,292311,44.5,44.89,42.27,42.27,292311,0.0,1.0
2021-10-04,43.81,44.7,43.49,44.27,180525,43.81,44.7,43.49,44.27,180525,0.0,1.0
2021-10-05,42.84,44.33,42.16,44.33,266628,42.84,44.33,42.16,44.33,266628,0.0,1.0
2021-10-06,42.07,43.1,40.81,42.45,184597,42.07,43.1,40.81,42.45,184597,0.0,1.0
2021-10-07,41.5,43.15,41.43,42.39,197519,41.5,43.15,41.43,42.39,197519,0.0,1.0
2021-10-08,39.86,42.37,39.83,41.91,275487,39.86,42.37,39.83,41.91,275487,0.0,1.0
2021-10-11,38.15,40.4699,38.01,39.82,492460,38.15,40.4699,38.01,39.82,492460,0.0,1.0
2021-10-12,38.35,39.8099,37.935,38.1,648743,38.35,39.8099,37.935,38.1,648743,0.0,1.0
2021-10-13,37.61,38.36,37.15,38.13,421487,37.61,38.36,37.15,38.13,421487,0.0,1.0
2021-10-14,38.38,39.07,37.85,37.85,245073,38.38,39.07,37.85,37.85,245073,0.0,1.0
2021-10-15,37.48,39.42,37.44,39.16,227511,37.48,39.42,37.44,39.16,227511,0.0,1.0
2021-10-18,37.69,37.93,36.655,37.4,292783,37.69,37.93,36.655,37.4,292783,0.0,1.0
2021-10-19,37.67,38.33,36.68,37.68,316506,37.67,38.33,36.68,37.68,316506,0.0,1.0
2021-10-20,35.36,37.34,35.22,36.34,656209,35.36,37.34,35.22,36.34,656209,0.0,1.0
2021-10-21,35.13,36.44,35.04,35.5,547282,35.13,36.44,35.04,35.5,547282,0.0,1.0
2021-10-22,35.94,36.22,33.75,33.75,666832,35.94,36.22,33.75,33.75,666832,0.0,1.0
2021-10-25,35.1,36.0181,34.52,35.53,544185,35.1,36.0181,34.52,35.53,544185,0.0,1.0
2021-10-26,33.9,35.319,33.59,35.19,399249,33.9,35.319,33.59,35.19,399249,0.0,1.0
2021-10-27,33.41,34.25,33.28,34.01,270287,33.41,34.25,33.28,34.01,270287,0.0,1.0
2021-10-28,33.16,33.51,32.87,33.3,306149,33.16,33.51,32.87,33.3,306149,0.0,1.0
2021-10-29,33.32,34.15,32.75,33.26,191493,33.32,34.15,32.75,33.26,191493,0.0,1.0
2021-11-01,34.38,34.82,33.35,33.42,464568,34.38,34.82,33.35,33.42,464568,0.0,1.0
2021-11-02,33.2,34.24,32.6,34.24,704063,33.2,34.24,32.6,34.24,704063,0.0,1.0
2021-11-03,34.56,35.12,33.05,33.05,452819,34.56,35.12,33.05,33.05,452819,0.0,1.0
2021-11-04,34.47,35.655,34.38,34.57,357237,34.47,35.655,34.38,34.57,357237,0.0,1.0
2021-11-05,37.5,37.64,35.42,35.42,424690,37.5,37.64,35.42,35.42,424690,0.0,1.0
2021-11-08,36.22,37.59,36.17,37.59,327746,36.22,37.59,36.17,37.59,327746,0.0,1.0
2021-11-09,36.9,36.93,35.7,36.23,228790,36.9,36.93,35.7,36.23,228790,0.0,1.0
2021-11-10,36.44,37.16,36.0015,36.46,200034,36.44,37.16,36.0015,36.46,200034,0.0,1.0
2021-11-11,35.66,36.77,35.33,36.3,280037,35.66,36.77,35.33,36.3,280037,0.0,1.0
2021-11-12,34.99,35.7157,34.77,35.68,332907,34.99,35.7157,34.77,35.68,332907,0.0,1.0
2021-11-15,34.85,35.53,34.63,35.14,235154,34.85,35.53,34.63,35.14,235154,0.0,1.0
2021-11-16,34.62,34.69,33.87,34.4,263630,34.62,34.69,33.87,34.4,263630,0.0,1.0
2021-11-17,34.74,35.16,34.03,34.42,312572,34.74,35.16,34.03,34.42,312572,0.0,1.0
2021-11-18,33.66,35.62,33.21,34.8,253829,33.66,35.62,33.21,34.8,253829,0.0,1.0
2021-11-19,32.45,33.38,32.23,33.03,369743,32.45,33.38,32.23,33.03,369743,0.0,1.0
2021-11-22,33.42,34.2,32.5,32.99,334718,33.42,34.2,32.5,32.99,334718,0.0,1.0
2021-11-23,33.9,34.72,33.5,34.61,387352,33.9,34.72,33.5,34.61,387352,0.0,1.0
2021-11-24,33.63,33.87,32.89,33.33,278679,33.63,33.87,32.89,33.33,278679,0.0,1.0
2021-11-26,31.76,32.1108,30.46,31.75,366312,31.76,32.1108,30.46,31.75,366312,0.0,1.0
2021-11-29,30.67,32.6,30.53,32.4,832156,30.67,32.6,30.53,32.4,832156,0.0,1.0
2021-11-30,29.86,30.69,28.85,30.25,885015,29.86,30.69,28.85,30.25,885015,0.0,1.0
2021-12-01,29.39,32.53,29.33,30.79,763517,29.39,32.53,29.33,30.79,763517,0.0,1.0
2021-12-02,33.16,33.51,29.42,29.6,833783,33.16,33.51,29.42,29.6,833783,0.0,1.0
2021-12-03,32.44,33.17,31.71,33.0,567568,32.44,33.17,31.71,33.0,567568,0.0,1.0
2021-12-06,34.79,35.54,33.11,33.11,417709,34.79,35.54,33.11,33.11,417709,0.0,1.0
2021-12-07,34.71,36.02,34.38,35.28,252773,34.71,36.02,34.38,35.28,252773,0.0,1.0
2021-12-08,36.93,37.18,34.86,34.86,350145,36.93,37.18,34.86,34.86,350145,0.0,1.0
2021-12-09,36.2,36.96,35.51,36.2,262004,36.2,36.96,35.51,36.2,262004,0.0,1.0
2021-12-10,35.43,36.34,35.04,35.04,384287,35.43,36.34,35.04,35.04,384287,0.0,1.0
2021-12-13,35.18,35.64,34.2,35.21,261197,35.18,35.64,34.2,35.21,261197,0.0,1.0
2021-12-14,35.9,36.38,34.2,34.2,328983,35.9,36.38,34.2,34.2,328983,0.0,1.0
2021-12-15,34.59,35.98,33.69,35.98,471324,34.59,35.98,33.69,35.98,471324,0.0,1.0
2021-12-16,32.51,35.08,32.31,34.8,387188,32.51,35.08,32.31,34.8,387188,0.0,1.0
2021-12-17,34.48,34.78,31.6,32.65,666509,34.48,34.78,31.6,32.65,666509,0.0,1.0
2021-12-20,33.81,34.48,32.875,33.25,277551,33.81,34.48,32.875,33.25,277551,0.0,1.0
2021-12-21,36.1,36.475,34.515,34.68,426856,36.1,36.475,34.515,34.68,426856,0.0,1.0
2021-12-22,35.99,36.52,35.53,36.12,223989,35.99,36.52,35.53,36.12,223989,0.0,1.0
2021-12-23,36.13,36.3311,35.305,36.21,321233,36.13,36.3311,35.305,36.21,321233,0.0,1.0
2021-12-27,36.06,36.35,35.1653,35.94,204251,36.06,36.35,35.1653,35.94,204251,0.0,1.0
2021-12-28,35.7,36.675,35.56,35.88,182467,35.7,36.675,35.56,35.88,182467,0.0,1.0
2021-12-29,35.06,35.805,34.84,35.55,170205,35.06,35.805,34.84,35.55,170205,0.0,1.0
2021-12-30,35.35,36.17,35.0,35.15,324452,35.35,36.17,35.0,35.15,324452,0.0,1.0
2021-12-31,34.55,35.68,34.5,35.42,201796,34.55,35.68,34.5,35.42,201796,0.0,1.0
2022-01-03,35.02,36.11,34.61,34.61,312063,35.02,36.11,34.61,34.61,312063,0.0,1.0
2022-01-04,36.02,36.3,35.22,35.34,313908,36.02,36.3,35.22,35.34,313908,0.0,1.0
2022-01-05,35.33,37.215,35.23,36.28,262498,35.33,37.215,35.23,36.28,262498,0.0,1.0
2022-01-06,34.59,36.131,34.4,35.5,187888,34.59,36.131,34.4,35.5,187888,0.0,1.0
2022-01-07,33.78,35.17,33.58,34.44,286546,33.78,35.17,33.58,34.44,286546,0.0,1.0
2022-01-10,34.06,34.06,32.22,33.95,210981,34.06,34.06,32.22,33.95,210981,0.0,1.0
2022-01-11,33.2,34.13,33.16,34.13,228453,33.2,34.13,33.16,34.13,228453,0.0,1.0
2022-01-12,31.9,33.7,31.6001,33.16,300040,31.9,33.7,31.6001,33.16,300040,0.0,1.0
2022-01-13,33.11,33.68,31.97,32.18,204009,33.11,33.68,31.97,32.18,204009,0.0,1.0
2022-01-14,32.27,33.2,31.2,33.2,290854,32.27,33.2,31.2,33.2,290854,0.0,1.0
2022-01-18,30.49,31.84,30.34,31.78,245479,30.49,31.84,30.34,31.78,245479,0.0,1.0
2022-01-19,30.89,31.475,30.15,30.81,274063,30.89,31.475,30.15,30.81,274063,0.0,1.0
2022-01-20,29.59,31.545,29.56,31.01,323174,29.59,31.545,29.56,31.01,323174,0.0,1.0
2022-01-21,29.25,30.5,28.95,29.01,552478,29.25,30.5,28.95,29.01,552478,0.0,1.0
2022-01-24,30.93,31.22,28.41,28.53,491150,30.93,31.22,28.41,28.53,491150,0.0,1.0
2022-01-25,31.58,32.25,29.69,30.2,322611,31.58,32.25,29.69,30.2,322611,0.0,1.0
2022-01-26,30.53,32.23,30.21,31.96,199966,30.53,32.23,30.21,31.96,199966,0.0,1.0
2022-01-27,29.06,30.69,28.41,30.48,662553,29.06,30.69,28.41,30.48,662553,0.0,1.0
2022-01-28,30.44,30.45,28.23,29.13,453483,30.44,30.45,28.23,29.13,453483,0.0,1.0
2022-01-31,30.09,30.68,29.63,29.93,308128,30.09,30.68,29.63,29.93,308128,0.0,1.0
2022-02-01,31.49,33.12,30.12,30.42,575377,31.49,33.12,30.12,30.42,575377,0.0,1.0
2022-02-02,30.8,32.39,30.69,31.67,327158,30.8,32.39,30.69,31.67,327158,0.0,1.0
2022-02-03,30.57,31.82,30.29,30.56,268530,30.57,31.82,30.29,30.56,268530,0.0,1.0
2022-02-04,30.29,30.67,29.3,30.21,247813,30.29,30.67,29.3,30.21,247813,0.0,1.0
2022-02-07,31.06,31.46,30.48,30.65,240650,31.06,31.46,30.48,30.65,240650,0.0,1.0
2022-02-08,32.08,32.42,31.08,31.31,189079,32.08,32.42,31.08,31.31,189079,0.0,1.0
2022-02-09,32.55,32.94,31.85,32.43,264582,32.55,32.94,31.85,32.43,264582,0.0,1.0
2022-02-10,33.51,34.34,31.99,31.99,475016,33.51,34.34,31.99,31.99,475016,0.0,1.0
2022-02-11,34.26,34.885,33.56,33.82,427013,34.26,34.885,33.56,33.82,427013,0.0,1.0
2022-02-14,34.4,35.59,34.29,34.29,428468,34.4,35.59,34.29,34.29,428468,0.0,1.0
2022-02-15,35.15,35.37,34.685,34.78,436829,35.15,35.37,34.685,34.78,436829,0.0,1.0
2022-02-16,34.51,35.4,34.22,34.65,566907,34.51,35.4,34.22,34.65,566907,0.0,1.0
2022-02-17,32.72,34.48,32.1,34.3,562978,32.72,34.48,32.1,34.3,562978,0.0,1.0
2022-02-18,34.12,34.75,30.67,30.67,636848,34.12,34.75,30.67,30.67,636848,0.0,1.0
2022-02-22,31.48,33.99,31.43,32.92,374479,31.48,33.99,31.43,32.92,374479,0.0,1.0
2022-02-23,30.2,32.31,29.95,32.08,506968,30.2,32.31,29.95,32.08,506968,0.0,1.0
2022-02-24,31.33,31.42,28.755,29.08,486327,31.33,31.42,28.755,29.08,486327,0.0,1.0
2022-02-25,32.16,32.19,30.93,31.78,253350,32.16,32.19,30.93,31.78,253350,0.0,1.0
2022-02-28,32.07,32.38,31.23,31.64,346123,32.07,32.38,31.23,31.64,346123,0.0,1.0
2022-03-01,29.71,31.9,29.515,31.71,336475,29.71,31.9,29.515,31.71,336475,0.0,1.0
2022-03-02,30.62,30.82,29.55,29.83,226219,30.62,30.82,29.55,29.83,226219,0.0,1.0
2022-03-03,29.21,30.82,28.8,30.82,330300,29.21,30.82,28.8,30.82,330300,0.0,1.0
2022-03-04,28.29,28.8754,27.52,28.75,385458,28.29,28.8754,27.52,28.75,385458,0.0,1.0
2022-03-07,25.08,28.31,24.85,28.22,1101678,25.08,28.31,24.85,28.22,1101678,0.0,1.0
2022-03-08,26.09,27.44,24.75,25.14,762138,26.09,27.44,24.75,25.14,762138,0.0,1.0
2022-03-09,26.82,28.45,26.71,27.19,436107,26.82,28.45,26.71,27.19,436107,0.0,1.0
2022-03-10,26.91,27.26,25.88,26.21,206027,26.91,27.26,25.88,26.21,206027,0.0,1.0
2022-03-11,26.67,27.59,26.42,27.0,265279,26.67,27.59,26.42,27.0,265279,0.0,1.0
2022-03-14,26.36,28.04,25.86,26.77,327781,26.36,28.04,25.86,26.77,327781,0.0,1.0
2022-03-15,26.96,27.76,26.28,26.74,332727,26.96,27.76,26.28,26.74,332727,0.0,1.0
2022-03-16,27.89,28.46,27.29,27.56,669704,27.89,28.46,27.29,27.56,669704,0.0,1.0
2022-03-17,27.25,27.58,26.74,27.43,309517,27.25,27.58,26.74,27.43,309517,0.0,1.0
2022-03-18,27.93,28.06,26.83,27.16,481002,27.93,28.06,26.83,27.16,481002,0.0,1.0
2022-03-21,26.91,28.49,26.73,28.04,287990,26.91,28.49,26.73,28.04,287990,0.0,1.0
2022-03-22,27.28,27.9,26.93,27.04,252914,27.28,27.9,26.93,27.04,252914,0.0,1.0
2022-03-23,26.41,27.58,26.33,27.06,253060,26.41,27.58,26.33,27.06,253060,0.0,1.0
2022-03-24,26.87,27.09,25.84,26.41,252149,26.87,27.09,25.84,26.41,252149,0.0,1.0
2022-03-25,26.0,27.01,25.91,26.87,350057,26.0,27.01,25.91,26.87,350057,0.0,1.0
2022-03-28,26.64,26.77,26.16,26.16,346148,26.64,26.77,26.16,26.16,346148,0.0,1.0
2022-03-29,28.15,29.14,27.41,27.41,768616,28.15,29.14,27.41,27.41,768616,0.0,1.0
2022-03-30,27.36,28.32,27.28,28.15,298004,27.36,28.32,27.28,28.15,298004,0.0,1.0
2022-03-31,28.3,30.16,27.0,27.68,1333823,28.3,30.16,27.0,27.68,1333823,0.0,1.0
2022-04-01,27.72,28.91,27.21,28.4,464947,27.72,28.91,27.21,28.4,464947,0.0,1.0
2022-04-04,27.92,28.01,26.64,27.54,353554,27.92,28.01,26.64,27.54,353554,0.0,1.0
2022-04-05,27.46,28.47,27.1,27.92,293576,27.46,28.47,27.1,27.92,293576,0.0,1.0
2022-04-06,25.38,27.03,25.29,27.03,541181,25.38,27.03,25.29,27.03,541181,0.0,1.0
2022-04-07,25.09,25.64,24.14,25.38,612147,25.09,25.64,24.14,25.38,612147,0.0,1.0
2022-04-08,24.44,25.01,24.02,24.91,697443,24.44,25.01,24.02,24.91,697443,0.0,1.0
2022-04-11,26.07,26.315,24.15,24.47,638760,26.07,26.315,24.15,24.47,638760,0.0,1.0
2022-04-12,27.11,27.65,26.16,26.16,510058,27.11,27.65,26.16,26.16,510058,0.0,1.0
2022-04-13,28.11,28.33,27.05,27.33,440158,28.11,28.33,27.05,27.33,440158,0.0,1.0
2022-04-14,27.55,28.41,27.24,28.2,253284,27.55,28.41,27.24,28.2,253284,0.0,1.0
2022-04-18,28.62,28.66,27.18,27.18,541335,28.62,28.66,27.18,27.18,541335,0.0,1.0
2022-04-19,29.59,30.43,28.78,28.78,636256,29.59,30.43,28.78,28.78,636256,0.0,1.0
2022-04-20,29.49,30.35,29.43,29.63,407901,29.49,30.35,29.43,29.63,407901,0.0,1.0
2022-04-21,29.27,30.4,29.09,30.29,478029,29.27,30.4,29.09,30.29,478029,0.0,1.0
2022-04-22,29.16,31.59,28.665,31.35,872776,29.16,31.59,28.665,31.35,872776,0.0,1.0
2022-04-25,30.5,30.51,28.94,29.0,522080,30.5,30.51,28.94,29.0,522080,0.0,1.0
2022-04-26,28.59,30.08,28.48,30.08,333471,28.59,30.08,28.48,30.08,333471,0.0,1.0
2022-04-27,28.5,29.125,28.41,28.44,347405,28.5,29.125,28.41,28.44,347405,0.0,1.0
2022-04-28,28.59,29.41,27.83,28.91,305708,28.59,29.41,27.83,28.91,305708,0.0,1.0
2022-04-29,27.79,28.94,27.44,28.57,364477,27.79,28.94,27.44,28.57,364477,0.0,1.0
2022-05-02,29.15,29.21,27.82,27.82,380694,29.15,29.21,27.82,27.82,380694,0.0,1.0
2022-05-03,27.66,29.15,27.05,29.11,301604,27.66,29.15,27.05,29.11,301604,0.0,1.0
2022-05-04,27.2,27.39,26.07,27.39,275290,27.2,27.39,26.07,27.39,275290,0.0,1.0
2022-05-05,26.64,26.98,26.09,26.79,373303,26.64,26.98,26.09,26.79,373303,0.0,1.0
2022-05-06,26.93,27.595,26.11,26.64,352286,26.93,27.595,26.11,26.64,352286,0.0,1.0
2022-05-09,24.83,26.72,24.7,26.2,360324,24.83,26.72,24.7,26.2,360324,0.0,1.0
2022-05-10,26.17,26.5,24.92,25.13,403186,26.17,26.5,24.92,25.13,403186,0.0,1.0
2022-05-11,24.03,26.1,23.99,25.89,382764,24.03,26.1,23.99,25.89,382764,0.0,1.0
2022-05-12,25.13,25.185,23.42,23.83,459338,25.13,25.185,23.42,23.83,459338,0.0,1.0
2022-05-13,25.68,26.45,25.495,25.56,276909,25.68,26.45,25.495,25.56,276909,0.0,1.0
2022-05-16,24.09,25.48,23.9,25.48,302777,24.09,25.48,23.9,25.48,302777,0.0,1.0
2022-05-17,25.13,25.37,24.18,24.64,360234,25.13,25.37,24.18,24.64,360234,0.0,1.0
2022-05-18,23.95,24.98,23.63,24.98,382018,23.95,24.98,23.63,24.98,382018,0.0,1.0
2022-05-19,23.75,24.01,22.89,23.62,361355,23.75,24.01,22.89,23.62,361355,0.0,1.0
2022-05-20,22.74,24.18,22.6,23.96,352926,22.74,24.18,22.6,23.96,352926,0.0,1.0
2022-05-23,23.1,23.53,22.365,23.06,327644,23.1,23.53,22.365,23.06,327644,0.0,1.0
2022-05-24,22.08,23.11,21.76,22.71,327763,22.08,23.11,21.76,22.71,327763,0.0,1.0
2022-05-25,23.69,23.9,21.79,22.08,384210,23.69,23.9,21.79,22.08,384210,0.0,1.0
2022-05-26,25.84,26.465,23.69,23.69,376369,25.84,26.465,23.69,23.69,376369,0.0,1.0
2022-05-27,26.54,26.83,25.96,26.13,268056,26.54,26.83,25.96,26.13,268056,0.0,1.0
2022-05-31,26.27,26.53,25.76,26.24,198666,26.27,26.53,25.76,26.24,198666,0.0,1.0
2022-06-01,26.09,26.52,25.39,26.52,205039,26.09,26.52,25.39,26.52,205039,0.0,1.0
2022-06-02,27.05,27.22,26.03,26.03,251810,27.05,27.22,26.03,26.03,251810,0.0,1.0
2022-06-03,26.38,26.8,26.03,26.8,132683,26.38,26.8,26.03,26.8,132683,0.0,1.0
2022-06-06,26.37,26.67,25.99,26.12,140462,26.37,26.67,25.99,26.12,140462,0.0,1.0
2022-06-07,26.27,26.5,25.66,26.13,152814,26.27,26.5,25.66,26.13,152814,0.0,1.0
2022-06-08,26.56,26.79,26.12,26.12,146036,26.56,26.79,26.12,26.12,146036,0.0,1.0
2022-06-09,25.76,26.39,25.54,26.2,175451,25.76,26.39,25.54,26.2,175451,0.0,1.0
2022-06-10,24.75,25.76,24.7,24.7,215693,24.75,25.76,24.7,24.7,215693,0.0,1.0
2022-06-13,23.19,24.16,22.7,23.9,260036,23.19,24.16,22.7,23.9,260036,0.0,1.0
2022-06-14,22.75,23.53,22.7,23.29,313613,22.75,23.53,22.7,23.29,313613,0.0,1.0
2022-06-15,23.64,24.07,23.1,23.1,199348,23.64,24.07,23.1,23.1,199348,0.0,1.0
2022-06-16,22.19,22.93,21.62,22.75,446434,22.19,22.93,21.62,22.75,446434,0.0,1.0
2022-06-17,23.09,23.29,22.15,22.23,269193,23.09,23.29,22.15,22.23,269193,0.0,1.0
2022-06-21,22.18,23.535,22.12,23.48,196511,22.18,23.535,22.12,23.48,196511,0.0,1.0
2022-06-22,22.31,22.53,21.74,21.74,214839,22.31,22.53,21.74,21.74,214839,0.0,1.0
2022-06-23,23.43,23.54,22.17,22.41,254514,23.43,23.54,22.17,22.41,254514,0.0,1.0
2022-06-24,24.93,25.09,23.33,23.48,775874,24.93,25.09,23.33,23.48,775874,0.0,1.0
2022-06-27,24.37,25.04,24.23,25.04,287628,24.37,25.04,24.23,25.04,287628,0.0,1.0
2022-06-28,23.32,24.825,23.3,24.55,232988,23.32,24.825,23.3,24.55,232988,0.0,1.0
2022-06-29,22.37,23.17,22.01,22.92,274526,22.37,23.17,22.01,22.92,274526,0.0,1.0
2022-06-30,21.68,22.3,21.44,21.8,435563,21.68,22.3,21.44,21.8,435563,0.0,1.0
2022-07-01,22.09,22.435,21.5,21.54,630243,22.09,22.435,21.5,21.54,630243,0.0,1.0
2022-07-05,22.84,22.965,21.25,21.63,448794,22.84,22.965,21.25,21.63,448794,0.0,1.0
2022-07-06,21.83,23.225,21.65,22.66,281716,21.83,23.225,21.65,22.66,281716,0.0,1.0
2022-07-07,22.0,22.52,21.78,22.29,321312,22.0,22.52,21.78,22.29,321312,0.0,1.0
2022-07-08,20.88,22.235,20.55,21.6,578554,20.88,22.235,20.55,21.6,578554,0.0,1.0
2022-07-11,20.41,20.96,20.24,20.75,338301,20.41,20.96,20.24,20.75,338301,0.0,1.0
2022-07-12,20.87,21.015,20.15,20.32,275884,20.87,21.015,20.15,20.32,275884,0.0,1.0
2022-07-13,20.88,20.99,20.22,20.26,184364,20.88,20.99,20.22,20.26,184364,0.0,1.0
2022-07-14,21.12,21.21,20.45,20.58,296800,21.12,21.21,20.45,20.58,296800,0.0,1.0
2022-07-15,21.83,22.16,21.39,21.64,390375,21.83,22.16,21.39,21.64,390375,0.0,1.0
2022-07-18,22.05,22.84,21.76,22.16,447873,22.05,22.84,21.76,22.16,447873,0.0,1.0
2022-07-19,23.05,23.25,22.45,22.45,311746,23.05,23.25,22.45,22.45,311746,0.0,1.0
2022-07-20,23.58,23.92,22.805,22.89,292510,23.58,23.92,22.805,22.89,292510,0.0,1.0
2022-07-21,23.22,23.45,22.61,23.25,326348,23.22,23.45,22.61,23.25,326348,0.0,1.0
2022-07-22,22.89,25.31,21.75,21.75,1017319,22.89,25.31,21.75,21.75,1017319,0.0,1.0
2022-07-25,22.36,22.986,21.9,22.65,554116,22.36,22.986,21.9,22.65,554116,0.0,1.0
2022-07-26,21.13,23.15,21.11,22.01,472358,21.13,23.15,21.11,22.01,472358,0.0,1.0
2022-07-27,22.5,22.71,21.3,21.37,708391,22.5,22.71,21.3,21.37,708391,0.0,1.0
2022-07-28,23.59,23.63,22.29,22.74,694594,23.59,23.63,22.29,22.74,694594,0.0,1.0
2022-07-29,23.47,24.24,23.0,23.56,355032,23.47,24.24,23.0,23.56,355032,0.0,1.0
2022-08-01,23.04,23.71,22.98,23.29,293032,23.04,23.71,22.98,23.29,293032,0.0,1.0
2022-08-02,23.19,23.31,22.73,22.87,268134,23.19,23.31,22.73,22.87,268134,0.0,1.0
2022-08-03,23.82,24.25,23.34,23.34,320075,23.82,24.25,23.34,23.34,320075,0.0,1.0
2022-08-04,23.43,24.1,23.22,23.82,286673,23.43,24.1,23.22,23.82,286673,0.0,1.0
2022-08-05,23.1,23.8,23.06,23.12,184924,23.1,23.8,23.06,23.12,184924,0.0,1.0
2022-08-08,25.1,25.18,23.305,23.31,555567,25.1,25.18,23.305,23.31,555567,0.0,1.0
2022-08-09,24.15,25.03,23.975,24.87,308356,24.15,25.03,23.975,24.87,308356,0.0,1.0
2022-08-10,25.37,25.535,24.83,24.83,333900,25.37,25.535,24.83,24.83,333900,0.0,1.0
2022-08-11,25.62,26.15,25.47,25.69,321340,25.62,26.15,25.47,25.69,321340,0.0,1.0
2022-08-12,26.63,26.665,25.77,25.82,373801,26.63,26.665,25.77,25.82,373801,0.0,1.0
2022-08-15,27.36,27.92,26.35,26.35,543856,27.36,27.92,26.35,26.35,543856,0.0,1.0
2022-08-16,28.25,28.41,27.02,27.32,413017,28.25,28.41,27.02,27.32,413017,0.0,1.0
2022-08-17,28.1,28.37,27.4,27.48,382039,28.1,28.37,27.4,27.48,382039,0.0,1.0
2022-08-18,28.0,28.27,27.58,28.21,256881,28.0,28.27,27.58,28.21,256881,0.0,1.0
2022-08-19,26.67,27.54,26.36,27.41,231838,26.67,27.54,26.36,27.41,231838,0.0,1.0
2022-08-22,25.99,26.35,25.57,25.57,375833,25.99,26.35,25.57,25.57,375833,0.0,1.0
2022-08-23,26.35,26.83,25.93,26.4,315471,26.35,26.83,25.93,26.4,315471,0.0,1.0
2022-08-24,27.12,27.46,25.96,25.96,489125,27.12,27.46,25.96,25.96,489125,0.0,1.0
2022-08-25,27.34,27.87,26.7,27.25,280062,27.34,27.87,26.7,27.25,280062,0.0,1.0
2022-08-26,25.87,27.395,25.86,27.38,302324,25.87,27.395,25.86,27.38,302324,0.0,1.0
2022-08-29,25.79,26.01,25.12,25.52,317103,25.79,26.01,25.12,25.52,317103,0.0,1.0
2022-08-30,25.17,26.32,25.16,26.31,226809,25.17,26.32,25.16,26.31,226809,0.0,1.0
2022-08-31,25.08,25.55,24.67,25.38,221697,25.08,25.55,24.67,25.38,221697,0.0,1.0
2022-09-01,25.74,25.76,24.68,24.86,225082,25.74,25.76,24.68,24.86,225082,0.0,1.0
2022-09-02,25.43,26.11,25.24,26.11,263738,25.43,26.11,25.24,26.11,263738,0.0,1.0
2022-09-06,24.73,25.595,23.44,25.45,435424,24.73,25.595,23.44,25.45,435424,0.0,1.0
2022-09-07,26.16,26.345,24.77,24.87,363846,26.16,26.345,24.77,24.87,363846,0.0,1.0
2022-09-08,26.57,26.72,25.58,25.82,333237,26.57,26.72,25.58,25.82,333237,0.0,1.0
2022-09-09,27.08,27.37,26.72,26.88,314098,27.08,27.37,26.72,26.88,314098,0.0,1.0
2022-09-12,27.79,27.885,27.22,27.4,356541,27.79,27.885,27.22,27.4,356541,0.0,1.0
2022-09-13,26.72,27.41,26.53,26.98,243126,26.72,27.41,26.53,26.98,243126,0.0,1.0
2022-09-14,27.58,27.65,26.2,26.74,407572,27.58,27.65,26.2,26.74,407572,0.0,1.0
2022-09-15,28.22,28.87,27.43,27.43,291071,28.22,28.87,27.43,27.43,291071,0.0,1.0
2022-09-16,28.31,28.42,26.94,27.59,482475,28.31,28.42,26.94,27.59,482475,0.0,1.0
2022-09-19,27.99,28.57,27.56,27.8,406782,27.99,28.57,27.56,27.8,406782,0.0,1.0
2022-09-20,26.21,27.76,25.92,27.76,363923,26.21,27.76,25.92,27.76,363923,0.0,1.0
2022-09-21,26.48,27.2708,25.99,26.23,350786,26.48,27.2708,25.99,26.23,350786,0.0,1.0
2022-09-22,24.89,26.3,24.015,26.3,484397,24.89,26.3,24.015,26.3,484397,0.0,1.0
2022-09-23,23.89,24.945,23.271,24.69,356103,23.89,24.945,23.271,24.69,356103,0.0,1.0
2022-09-26,23.79,24.35,23.36,23.71,316687,23.79,24.35,23.36,23.71,316687,0.0,1.0
2022-09-27,23.68,24.98,23.6,24.23,360772,23.68,24.98,23.6,24.23,360772,0.0,1.0
2022-09-28,24.37,24.6,23.481,23.76,311836,24.37,24.6,23.481,23.76,311836,0.0,1.0
2022-09-29,23.91,24.02,23.01,23.99,298374,23.91,24.02,23.01,23.99,298374,0.0,1.0
2022-09-30,23.85,24.28,23.0,23.73,349288,23.85,24.28,23.0,23.73,349288,0.0,1.0
2022-10-03,23.38,24.12,22.93,24.12,335851,23.38,24.12,22.93,24.12,335851,0.0,1.0
2022-10-04,25.81,25.82,23.94,23.94,338319,25.81,25.82,23.94,23.94,338319,0.0,1.0
2022-10-05,26.44,26.5,25.08,25.08,385538,26.44,26.5,25.08,25.08,385538,0.0,1.0
2022-10-06,26.08,27.42,26.02,26.45,275908,26.08,27.42,26.02,26.45,275908,0.0,1.0
2022-10-07,25.15,25.78,24.66,25.68,213039,25.15,25.78,24.66,25.68,213039,0.0,1.0
2022-10-10,24.41,25.35,24.29,25.17,275705,24.41,25.35,24.29,25.17,275705,0.0,1.0
2022-10-11,25.44,25.56,23.55,24.38,321973,25.44,25.56,23.55,24.38,321973,0.0,1.0
2022-10-12,26.58,26.78,25.29,25.36,267233,26.58,26.78,25.29,25.36,267233,0.0,1.0
2022-10-13,26.7,26.825,25.55,26.03,327075,26.7,26.825,25.55,26.03,327075,0.0,1.0
2022-10-14,26.14,27.2599,26.08,26.98,189564,26.14,27.2599,26.08,26.98,189564,0.0,1.0
2022-10-17,27.18,27.26,26.585,26.76,192466,27.18,27.26,26.585,26.76,192466,0.0,1.0
2022-10-18,27.7,28.2,27.06,27.8,219302,27.7,28.2,27.06,27.8,219302,0.0,1.0
2022-10-19,27.55,27.85,26.93,27.22,262953,27.55,27.85,26.93,27.22,262953,0.0,1.0
2022-10-20,26.88,28.01,26.67,27.36,573426,26.88,28.01,26.67,27.36,573426,0.0,1.0
2022-10-21,28.1,29.13,27.23,28.68,765072,28.1,29.13,27.23,28.68,765072,0.0,1.0
2022-10-24,28.43,29.82,28.1321,28.6,803683,28.43,29.82,28.1321,28.6,803683,0.0,1.0
2022-10-25,28.53,28.75,27.75,28.3,494938,28.53,28.75,27.75,28.3,494938,0.0,1.0
2022-10-26,28.21,29.55,28.18,28.54,335958,28.21,29.55,28.18,28.54,335958,0.0,1.0
2022-10-27,30.22,30.62,28.45,28.49,604203,30.22,30.62,28.45,28.49,604203,0.0,1.0
2022-10-28,32.59,32.69,29.795,30.37,699640,32.59,32.69,29.795,30.37,699640,0.0,1.0
2022-10-31,32.85,33.28,32.125,32.59,546258,32.85,33.28,32.125,32.59,546258,0.0,1.0
2022-11-01,31.17,33.4,30.9,33.22,463709,31.17,33.4,30.9,33.22,463709,0.0,1.0
2022-11-02,30.77,32.18,30.54,31.42,272516,30.77,32.18,30.54,31.42,272516,0.0,1.0
2022-11-03,30.87,31.12,30.0,30.51,270694,30.87,31.12,30.0,30.51,270694,0.0,1.0
2022-11-04,31.25,31.49,30.49,31.31,222376,31.25,31.49,30.49,31.31,222376,0.0,1.0
2022-11-07,30.65,31.44,29.685,31.17,264408,30.65,31.44,29.685,31.17,264408,0.0,1.0
2022-11-08,31.11,31.69,30.65,30.96,272411,31.11,31.69,30.65,30.96,272411,0.0,1.0
2022-11-09,29.35,30.79,29.23,30.79,334160,29.35,30.79,29.23,30.79,334160,0.0,1.0
2022-11-10,32.46,32.55,30.7,30.7,278846,32.46,32.55,30.7,30.7,278846,0.0,1.0
2022-11-11,31.75,32.65,31.715,32.36,205304,31.75,32.65,31.715,32.36,205304,0.0,1.0
2022-11-14,31.91,32.36,31.165,31.59,229015,31.91,32.36,31.165,31.59,229015,0.0,1.0
2022-11-15,32.06,33.28,31.71,32.68,155975,32.06,33.28,31.71,32.68,155975,0.0,1.0
2022-11-16,32.62,32.7,31.01,31.52,230664,32.62,32.7,31.01,31.52,230664,0.0,1.0
2022-11-17,32.76,33.59,31.92,31.92,295525,32.76,33.59,31.92,31.92,295525,0.0,1.0
2022-11-18,32.2,33.68,32.01,33.26,203509,32.2,33.68,32.01,33.26,203509,0.0,1.0
2022-11-21,31.55,32.23,31.325,32.12,175503,31.55,32.23,31.325,32.12,175503,0.0,1.0
2022-11-22,32.32,32.49,31.205,31.74,228769,32.32,32.49,31.205,31.74,228769,0.0,1.0
2022-11-23,31.91,32.65,31.74,32.18,156283,31.91,32.65,31.74,32.18,156283,0.0,1.0
2022-11-25,32.06,32.55,31.89,31.97,106688,32.06,32.55,31.89,31.97,106688,0.0,1.0
2022-11-28,31.4,32.115,31.36,31.84,129376,31.4,32.115,31.36,31.84,129376,0.0,1.0
2022-11-29,31.07,31.3042,30.33,31.25,153852,31.07,31.3042,30.33,31.25,153852,0.0,1.0
2022-11-30,32.08,32.13,30.62,31.29,300299,32.08,32.13,30.62,31.29,300299,0.0,1.0
2022-12-01,32.41,32.53,31.73,32.32,250629,32.41,32.53,31.73,32.32,250629,0.0,1.0
2022-12-02,31.64,31.88,31.06,31.68,224352,31.64,31.88,31.06,31.68,224352,0.0,1.0
2022-12-05,30.24,31.36,30.09,31.36,211618,30.24,31.36,30.09,31.36,211618,0.0,1.0
2022-12-06,29.71,30.625,29.53,30.24,173418,29.71,30.625,29.53,30.24,173418,0.0,1.0
2022-12-07,28.92,29.84,28.74,29.56,273978,28.92,29.84,28.74,29.56,273978,0.0,1.0
2022-12-08,30.09,30.17,29.12,29.23,401603,30.09,30.17,29.12,29.23,401603,0.0,1.0
2022-12-09,29.74,30.81,29.58,29.96,221023,29.74,30.81,29.58,29.96,221023,0.0,1.0
2022-12-12,29.52,29.65,28.88,29.52,259190,29.52,29.65,28.88,29.52,259190,0.0,1.0
2022-12-13,29.4,30.77,29.155,30.77,287838,29.4,30.77,29.155,30.77,287838,0.0,1.0
2022-12-14,29.65,29.9999,29.03,29.31,244332,29.65,29.9999,29.03,29.31,244332,0.0,1.0
2022-12-15,29.41,29.68,28.94,29.21,255131,29.41,29.68,28.94,29.21,255131,0.0,1.0
2022-12-16,28.28,29.06,27.63,29.06,481000,28.28,29.06,27.63,29.06,481000,0.0,1.0
2022-12-19,27.15,28.26,27.03,28.26,283747,27.15,28.26,27.03,28.26,283747,0.0,1.0
2022-12-20,27.44,28.54,27.04,27.54,233843,27.44,28.54,27.04,27.54,233843,0.0,1.0
2022-12-21,27.37,27.87,27.16,27.74,177052,27.37,27.87,27.16,27.74,177052,0.0,1.0
2022-12-22,27.44,27.48,26.48,27.15,165722,27.44,27.48,26.48,27.15,165722,0.0,1.0
2022-12-23,27.75,28.08,26.88,27.41,141981,27.75,28.08,26.88,27.41,141981,0.0,1.0
2022-12-27,27.15,28.0,27.05,27.89,157300,27.15,28.0,27.05,27.89,157300,0.0,1.0
2022-12-28,26.41,27.14,26.1,27.14,211302,26.41,27.14,26.1,27.14,211302,0.0,1.0
2022-12-29,26.81,27.2,26.73,26.73,137649,26.81,27.2,26.73,26.73,137649,0.0,1.0
2022-12-30,26.38,26.82,26.3246,26.69,195440,26.38,26.82,26.3246,26.69,195440,0.0,1.0
2023-01-03,26.85,27.08,26.21,26.7,339323,26.85,27.08,26.21,26.7,339323,0.0,1.0
2023-01-04,27.86,28.15,26.9776,27.16,296945,27.86,28.15,26.9776,27.16,296945,0.0,1.0
2023-01-05,27.31,28.0,27.135,27.95,311422,27.31,28.0,27.135,27.95,311422,0.0,1.0
2023-01-06,27.94,28.15,27.1801,27.5,288753,27.94,28.15,27.1801,27.5,288753,0.0,1.0
2023-01-09,29.12,29.13,28.01,28.13,307621,29.12,29.13,28.01,28.13,307621,0.0,1.0
2023-01-10,30.68,30.7,28.56,29.0,228202,30.68,30.7,28.56,29.0,228202,0.0,1.0
2023-01-11,30.62,31.93,30.52,30.85,379414,30.62,31.93,30.52,30.85,379414,0.0,1.0
2023-01-12,30.63,31.535,30.41,30.82,190030,30.63,31.535,30.41,30.82,190030,0.0,1.0
2023-01-13,31.34,31.47,30.087,30.27,187275,31.34,31.47,30.087,30.27,187275,0.0,1.0
2023-01-17,31.6,31.71,31.17,31.25,216004,31.6,31.71,31.17,31.25,216004,0.0,1.0
2023-01-18,31.23,31.77,30.76,31.34,182092,31.23,31.77,30.76,31.34,182092,0.0,1.0
2023-01-19,30.68,31.05,30.09,31.05,157763,30.68,31.05,30.09,31.05,157763,0.0,1.0
2023-01-20,32.17,32.655,30.484,31.01,272502,32.17,32.655,30.484,31.01,272502,0.0,1.0
2023-01-23,32.19,32.59,32.01,32.07,189663,32.19,32.59,32.01,32.07,189663,0.0,1.0
2023-01-24,30.58,32.06,30.49,31.75,317059,30.58,32.06,30.49,31.75,317059,0.0,1.0
2023-01-25,31.25,31.3564,30.055,30.34,282562,31.25,31.3564,30.055,30.34,282562,0.0,1.0
2023-01-26,31.56,31.8111,31.06,31.48,239929,31.56,31.8111,31.06,31.48,239929,0.0,1.0
2023-01-27,31.2,31.77,31.19,31.59,163204,31.2,31.77,31.19,31.59,163204,0.0,1.0
2023-01-30,31.01,31.475,30.86,30.98,251650,31.01,31.475,30.86,30.98,251650,0.0,1.0
2023-01-31,31.57,32.17,31.06,31.07,271747,31.57,32.17,31.06,31.07,271747,0.0,1.0
2023-02-01,31.33,31.75,30.1,31.51,298908,31.33,31.75,30.1,31.51,298908,0.0,1.0
2023-02-02,33.17,33.59,31.47,31.56,276633,33.17,33.59,31.47,31.56,276633,0.0,1.0
2023-02-03,32.79,33.37,32.49,33.06,339983,32.79,33.37,32.49,33.06,339983,0.0,1.0
2023-02-06,33.59,33.95,32.25,32.75,363514,33.59,33.95,32.25,32.75,363514,0.0,1.0
2023-02-07,34.16,34.28,33.2292,33.36,207541,34.16,34.28,33.2292,33.36,207541,0.0,1.0
2023-02-08,33.9,34.18,33.35,33.99,264158,33.9,34.18,33.35,33.99,264158,0.0,1.0
2023-02-09,33.22,34.49,32.88,34.32,217203,33.22,34.49,32.88,34.32,217203,0.0,1.0
2023-02-10,32.48,33.309,31.94,32.99,186230,32.48,33.309,31.94,32.99,186230,0.0,1.0
2023-02-13,32.1,32.81,31.06,32.4,370703,32.1,32.81,31.06,32.4,370703,0.0,1.0
2023-02-14,33.29,33.36,31.65,32.2,382517,33.29,33.36,31.65,32.2,382517,0.0,1.0
2023-02-15,33.85,34.085,32.8,33.21,244527,33.85,34.085,32.8,33.21,244527,0.0,1.0
2023-02-16,34.58,35.5,33.36,33.36,607962,34.58,35.5,33.36,33.36,607962,0.0,1.0
2023-02-17,33.66,33.9,32.1501,33.9,707244,33.66,33.9,32.1501,33.9,707244,0.0,1.0
2023-02-21,34.33,34.89,33.2,33.25,629225,34.33,34.89,33.2,33.25,629225,0.0,1.0
2023-02-22,35.8,35.85,33.78,34.38,622163,35.8,35.85,33.78,34.38,622163,0.0,1.0
2023-02-23,35.07,36.14,34.4,35.94,436230,35.07,36.14,34.4,35.94,436230,0.0,1.0
2023-02-24,33.61,35.175,33.42,34.6,286017,33.61,35.175,33.42,34.6,286017,0.0,1.0
2023-02-27,32.83,34.295,32.78,33.76,334958,32.83,34.295,32.78,33.76,334958,0.0,1.0
2023-02-28,32.0,33.12,31.95,32.79,402037,32.0,33.12,31.95,32.79,402037,0.0,1.0
2023-03-01,32.19,32.835,31.76,32.0,328349,32.19,32.835,31.76,32.0,328349,0.0,1.0
2023-03-02,32.82,33.16,31.54,31.72,213464,32.82,33.16,31.54,31.72,213464,0.0,1.0
2023-03-03,32.31,33.55,32.05,32.95,346050,32.31,33.55,32.05,32.95,346050,0.0,1.0
2023-03-06,32.08,32.47,31.44,32.44,334297,32.08,32.47,31.44,32.44,334297,0.0,1.0
2023-03-07,31.69,32.745,31.615,32.21,274169,31.69,32.745,31.615,32.21,274169,0.0,1.0
2023-03-08,31.36,31.74,30.97,31.74,214940,31.36,31.74,30.97,31.74,214940,0.0,1.0
2023-03-09,30.19,31.935,30.17,31.38,223399,30.19,31.935,30.17,31.38,223399,0.0,1.0
2023-03-10,29.47,31.14,29.1,30.28,247476,29.47,31.14,29.1,30.28,247476,0.0,1.0
2023-03-13,28.61,28.85,27.3235,28.79,374958,28.61,28.85,27.3235,28.79,374958,0.0,1.0
2023-03-14,28.82,29.64,28.54,29.54,335269,28.82,29.64,28.54,29.54,335269,0.0,1.0
2023-03-15,29.45,29.52,28.09,28.31,296686,29.45,29.52,28.09,28.31,296686,0.0,1.0
2023-03-16,30.3,30.38,28.64,28.98,310189,30.3,30.38,28.64,28.98,310189,0.0,1.0
2023-03-17,29.52,30.01,29.12,29.89,532971,29.52,30.01,29.12,29.89,532971,0.0,1.0
2023-03-20,29.53,30.57,29.19,29.57,248369,29.53,30.57,29.19,29.57,248369,0.0,1.0
2023-03-21,29.52,30.396,29.46,29.77,220637,29.52,30.396,29.46,29.77,220637,0.0,1.0
2023-03-22,29.09,30.06,29.08,29.51,243595,29.09,30.06,29.08,29.51,243595,0.0,1.0
2023-03-23,28.6,29.31,28.03,29.29,326593,28.6,29.31,28.03,29.29,326593,0.0,1.0
2023-03-24,28.58,29.14,28.09,28.45,252403,28.58,29.14,28.09,28.45,252403,0.0,1.0
2023-03-27,28.55,29.095,28.48,28.89,428639,28.55,29.095,28.48,28.89,428639,0.0,1.0
2023-03-28,29.24,29.37,28.35,28.38,192929,29.24,29.37,28.35,28.38,192929,0.0,1.0
2023-03-29,29.57,29.59,28.8299,29.53,137934,29.57,29.59,28.8299,29.53,137934,0.0,1.0
2023-03-30,29.4,29.865,29.09,29.71,230188,29.4,29.865,29.09,29.71,230188,0.0,1.0
2023-03-31,29.14,29.91,28.88,29.68,377580,29.14,29.91,28.88,29.68,377580,0.0,1.0
2023-04-03,28.92,29.55,28.68,29.11,284051,28.92,29.55,28.68,29.11,284051,0.0,1.0
2023-04-04,28.65,28.96,28.12,28.92,275718,28.65,28.96,28.12,28.92,275718,0.0,1.0
2023-04-05,28.64,28.67,28.13,28.59,191261,28.64,28.67,28.13,28.59,191261,0.0,1.0
2023-04-06,28.35,28.65,28.095,28.65,114483,28.35,28.65,28.095,28.65,114483,0.0,1.0
2023-04-10,29.04,29.4,28.2,28.2,163772,29.04,29.4,28.2,28.2,163772,0.0,1.0
2023-04-11,29.16,29.53,28.6,29.1,181887,29.16,29.53,28.6,29.1,181887,0.0,1.0
2023-04-12,27.9,29.68,27.86,29.44,157949,27.9,29.68,27.86,29.44,157949,0.0,1.0
2023-04-13,27.92,28.4334,27.66,28.06,164401,27.92,28.4334,27.66,28.06,164401,0.0,1.0
2023-04-14,27.74,28.682,27.42,27.94,167129,27.74,28.682,27.42,27.94,167129,0.0,1.0
2023-04-17,27.7,28.04,27.18,27.88,216863,27.7,28.04,27.18,27.88,216863,0.0,1.0
2023-04-18,28.63,29.42,28.415,28.94,590563,28.63,29.42,28.415,28.94,590563,0.0,1.0
2023-04-19,28.69,28.82,28.155,28.43,257873,28.69,28.82,28.155,28.43,257873,0.0,1.0
2023-04-20,29.16,29.62,28.41,28.43,385104,29.16,29.62,28.41,28.43,385104,0.0,1.0
2023-04-21,31.34,31.72,29.32,29.32,723398,31.34,31.72,29.32,29.32,723398,0.0,1.0
2023-04-24,29.4,31.12,28.98,31.03,567956,29.4,31.12,28.98,31.03,567956,0.0,1.0
2023-04-25,28.52,29.16,28.5,29.01,382742,28.52,29.16,28.5,29.01,382742,0.0,1.0
2023-04-26,28.37,28.845,28.21,28.39,328766,28.37,28.845,28.21,28.39,328766,0.0,1.0
2023-04-27,28.9,28.96,28.36,28.59,307091,28.9,28.96,28.36,28.59,307091,0.0,1.0
2023-04-28,32.54,32.58,29.78,31.0,1033734,32.54,32.58,29.78,31.0,1033734,0.0,1.0
2023-05-01,32.21,33.68,32.11,32.54,468664,32.21,33.68,32.11,32.54,468664,0.0,1.0
2023-05-02,32.1,32.22,31.32,32.1,313160,32.1,32.22,31.32,32.1,313160,0.0,1.0
2023-05-03,31.71,32.305,31.415,32.28,522089,31.71,32.305,31.415,32.28,522089,0.0,1.0
2023-05-04,31.41,31.935,30.37,31.34,507832,31.41,31.935,30.37,31.34,507832,0.0,1.0
2023-05-05,30.86,32.11,30.53,31.91,422101,30.86,32.11,30.53,31.91,422101,0.0,1.0
2023-05-08,29.97,31.065,29.85,30.95,323027,29.97,31.065,29.85,30.95,323027,0.0,1.0
2023-05-09,30.95,31.16,29.62,29.92,393699,30.95,31.16,29.62,29.92,393699,0.0,1.0
2023-05-10,30.65,31.43,30.22,31.37,255284,30.65,31.43,30.22,31.37,255284,0.0,1.0
2023-05-11,30.0,30.6507,29.92,30.54,474066,30.0,30.6507,29.92,30.54,474066,0.0,1.0
2023-05-12,29.92,30.34,29.55,30.11,238372,29.92,30.34,29.55,30.11,238372,0.0,1.0
2023-05-15,30.4,30.48,29.82,29.92,231613,30.4,30.48,29.82,29.92,231613,0.0,1.0
2023-05-16,30.46,30.515,29.9,30.33,198318,30.46,30.515,29.9,30.33,198318,0.0,1.0
2023-05-17,32.57,32.67,30.75,30.75,359649,32.57,32.67,30.75,30.75,359649,0.0,1.0
2023-05-18,33.39,33.46,32.365,32.55,364906,33.39,33.46,32.365,32.55,364906,0.0,1.0
2023-05-19,32.34,33.7,32.01,33.7,509701,32.34,33.7,32.01,33.7,509701,0.0,1.0
2023-05-22,30.98,32.52,30.9,32.33,306415,30.98,32.52,30.9,32.33,306415,0.0,1.0
2023-05-23,30.85,31.6,30.73,30.82,165818,30.85,31.6,30.73,30.82,165818,0.0,1.0
2023-05-24,31.72,31.73,30.49,30.8,246599,31.72,31.73,30.49,30.8,246599,0.0,1.0
2023-05-25,31.62,31.765,31.32,31.7,240874,31.62,31.765,31.32,31.7,240874,0.0,1.0
2023-05-26,30.99,31.66,30.7,31.39,197983,30.99,31.66,30.7,31.39,197983,0.0,1.0
2023-05-30,29.85,31.46,29.61,31.21,233523,29.85,31.46,29.61,31.21,233523,0.0,1.0
2023-05-31,29.78,30.08,29.28,29.81,236093,29.78,30.08,29.28,29.81,236093,0.0,1.0
2023-06-01,30.22,30.35,29.57,29.75,199290,30.22,30.35,29.57,29.75,199290,0.0,1.0
2023-06-02,31.65,31.77,30.37,30.61,243647,31.65,31.77,30.37,30.61,243647,0.0,1.0
2023-06-05,30.49,31.34,30.3,31.34,223696,30.49,31.34,30.3,31.34,223696,0.0,1.0
2023-06-06,30.76,31.15,30.11,30.33,293713,30.76,31.15,30.11,30.33,293713,0.0,1.0
2023-06-07,32.64,32.79,30.85,31.05,382735,32.64,32.79,30.85,31.05,382735,0.0,1.0
2023-06-08,31.89,32.46,31.75,32.36,168536,31.89,32.46,31.75,32.36,168536,0.0,1.0
2023-06-09,31.36,32.0,31.185,31.85,160169,31.36,32.0,31.185,31.85,160169,0.0,1.0
2023-06-12,31.27,31.88,31.235,31.56,237415,31.27,31.88,31.235,31.56,237415,0.0,1.0
2023-06-13,32.03,32.54,31.34,31.4,331013,32.03,32.54,31.34,31.4,331013,0.0,1.0
2023-06-14,31.68,32.19,31.11,32.17,344273,31.68,32.19,31.11,32.17,344273,0.0,1.0
2023-06-15,31.56,32.305,31.225,31.58,237911,31.56,32.305,31.225,31.58,237911,0.0,1.0
2023-06-16,30.64,31.97,30.49,31.97,467621,30.64,31.97,30.49,31.97,467621,0.0,1.0
2023-06-20,30.4,30.75,30.1801,30.6,247275,30.4,30.75,30.1801,30.6,247275,0.0,1.0
2023-06-21,31.03,31.1,30.19,30.27,359190,31.03,31.1,30.19,30.27,359190,0.0,1.0
2023-06-22,31.07,31.32,30.25,30.98,340194,31.07,31.32,30.25,30.98,340194,0.0,1.0
2023-06-23,30.37,31.445,30.02,30.71,810818,30.37,31.445,30.02,30.71,810818,0.0,1.0
2023-06-26,30.72,31.42,30.43,30.7,216137,30.72,31.42,30.43,30.7,216137,0.0,1.0
2023-06-27,31.24,31.415,30.25,30.8,241405,31.24,31.415,30.25,30.8,241405,0.0,1.0
2023-06-28,30.72,31.34,30.51,31.29,207699,30.72,31.34,30.51,31.29,207699,0.0,1.0
2023-06-29,31.43,31.7,30.78,30.78,276878,31.43,31.7,30.78,30.78,276878,0.0,1.0
2023-06-30,31.8,32.275,31.56,31.64,241549,31.8,32.275,31.56,31.64,241549,0.0,1.0
2023-07-03,32.43,32.62,31.8,31.8,96260,32.43,32.62,31.8,31.8,96260,0.0,1.0
2023-07-05,30.98,32.3,30.72,32.3,298190,30.98,32.3,30.72,32.3,298190,0.0,1.0
2023-07-06,30.62,30.81,30.04,30.61,173416,30.62,30.81,30.04,30.61,173416,0.0,1.0
2023-07-07,30.84,31.24,30.58,30.74,191403,30.84,31.24,30.58,30.74,191403,0.0,1.0
2023-07-10,31.81,31.81,30.88,30.88,221359,31.81,31.81,30.88,30.88,221359,0.0,1.0
2023-07-11,31.93,32.33,31.68,31.98,153503,31.93,32.33,31.68,31.98,153503,0.0,1.0
2023-07-12,34.33,35.74,32.515,32.95,546705,34.33,35.74,32.515,32.95,546705,0.0,1.0
2023-07-13,34.39,34.8,33.99,34.38,328765,34.39,34.8,33.99,34.38,328765,0.0,1.0
2023-07-14,34.26,34.67,33.92,34.41,346367,34.26,34.67,33.92,34.41,346367,0.0,1.0
2023-07-17,34.34,34.9094,34.25,34.35,324777,34.34,34.9094,34.25,34.35,324777,0.0,1.0
2023-07-18,35.05,35.14,34.03,34.34,313441,35.05,35.14,34.03,34.34,313441,0.0,1.0
2023-07-19,35.46,35.66,34.8,35.19,330189,35.46,35.66,34.8,35.19,330189,0.0,1.0
2023-07-20,35.23,35.84,35.18,35.67,228073,35.23,35.84,35.18,35.67,228073,0.0,1.0
2023-07-21,33.81,35.54,33.74,35.54,342477,33.81,35.54,33.74,35.54,342477,0.0,1.0
2023-07-24,33.76,34.09,33.33,33.75,314388,33.76,34.09,33.33,33.75,314388,0.0,1.0
2023-07-25,33.34,33.6,32.79,33.6,288912,33.34,33.6,32.79,33.6,288912,0.0,1.0
2023-07-26,33.58,33.92,32.95,33.29,211560,33.58,33.92,32.95,33.29,211560,0.0,1.0
2023-07-27,33.34,33.95,33.18,33.69,224680,33.34,33.95,33.18,33.69,224680,0.0,1.0
2023-07-28,36.46,37.35,35.525,35.99,717206,36.46,37.35,35.525,35.99,717206,0.0,1.0
2023-07-31,37.66,37.83,36.4486,36.66,479466,37.66,37.83,36.4486,36.66,479466,0.0,1.0
2023-08-01,36.58,37.53,36.115,37.53,372543,36.58,37.53,36.115,37.53,372543,0.0,1.0
2023-08-02,36.35,36.75,35.97,36.44,348233,36.35,36.75,35.97,36.44,348233,0.0,1.0
2023-08-03,36.23,36.36,35.75,36.11,285518,36.23,36.36,35.75,36.11,285518,0.0,1.0
2023-08-04,36.28,36.72,35.94,36.47,190164,36.28,36.72,35.94,36.47,190164,0.0,1.0
2023-08-07,35.89,36.8699,35.76,36.31,234263,35.89,36.8699,35.76,36.31,234263,0.0,1.0
2023-08-08,34.01,35.45,33.96,35.43,288511,34.01,35.45,33.96,35.43,288511,0.0,1.0
2023-08-09,34.0,34.06,32.82,33.96,333640,34.0,34.06,32.82,33.96,333640,0.0,1.0
2023-08-10,34.14,34.78,33.82,34.1,278089,34.14,34.78,33.82,34.1,278089,0.0,1.0
2023-08-11,33.71,34.14,33.19,33.79,269208,33.71,34.14,33.19,33.79,269208,0.0,1.0
2023-08-14,33.52,33.56,32.77,33.33,258052,33.52,33.56,32.77,33.33,258052,0.0,1.0
2023-08-15,32.89,33.67,32.865,33.29,251047,32.89,33.67,32.865,33.29,251047,0.0,1.0
2023-08-16,32.23,33.0,32.2,32.82,200901,32.23,33.0,32.2,32.82,200901,0.0,1.0
2023-08-17,30.91,32.6,30.5413,32.33,373267,30.91,32.6,30.5413,32.33,373267,0.0,1.0
2023-08-18,30.22,31.3196,30.14,30.71,308841,30.22,31.3196,30.14,30.71,308841,0.0,1.0
2023-08-21,30.05,31.18,29.94,30.35,435984,30.05,31.18,29.94,30.35,435984,0.0,1.0
2023-08-22,30.33,30.52,29.69,30.07,266621,30.33,30.52,29.69,30.07,266621,0.0,1.0
2023-08-23,30.79,31.06,30.045,30.29,276683,30.79,31.06,30.045,30.29,276683,0.0,1.0
2023-08-24,29.78,30.71,29.51,30.6,332183,29.78,30.71,29.51,30.6,332183,0.0,1.0
2023-08-25,29.64,30.2065,29.485,29.91,207625,29.64,30.2065,29.485,29.91,207625,0.0,1.0
2023-08-28,29.53,30.015,29.38,29.82,230884,29.53,30.015,29.38,29.82,230884,0.0,1.0
2023-08-29,29.58,30.01,29.26,29.43,198225,29.58,30.01,29.26,29.43,198225,0.0,1.0
2023-08-30,29.54,30.04,29.31,29.48,228477,29.54,30.04,29.31,29.48,228477,0.0,1.0
2023-08-31,29.41,29.98,29.37,29.69,223917,29.41,29.98,29.37,29.69,223917,0.0,1.0
2023-09-01,29.53,29.92,29.315,29.67,159926,29.53,29.92,29.315,29.67,159926,0.0,1.0
2023-09-05,28.39,29.36,28.27,29.23,338454,28.39,29.36,28.27,29.23,338454,0.0,1.0
2023-09-06,28.08,28.66,27.98,28.39,235331,28.08,28.66,27.98,28.39,235331,0.0,1.0
2023-09-07,27.93,28.07,27.62,28.07,164521,27.93,28.07,27.62,28.07,164521,0.0,1.0
2023-09-08,28.25,28.4199,27.4,27.84,254604,28.25,28.4199,27.4,27.84,254604,0.0,1.0
2023-09-11,27.59,28.53,27.38,28.53,269266,27.59,28.53,27.38,28.53,269266,0.0,1.0
2023-09-12,27.63,28.2463,27.11,27.43,369933,27.63,28.2463,27.11,27.43,369933,0.0,1.0
2023-09-13,26.89,27.83,26.86,27.63,242000,26.89,27.83,26.86,27.63,242000,0.0,1.0
2023-09-14,27.42,27.5378,26.96,27.17,182366,27.42,27.5378,26.96,27.17,182366,0.0,1.0
2023-09-15,26.7,27.4756,26.49,27.32,500240,26.7,27.4756,26.49,27.32,500240,0.0,1.0
2023-09-18,25.79,26.78,25.69,26.78,429523,25.79,26.78,25.69,26.78,429523,0.0,1.0
2023-09-19,25.71,25.9599,25.314,25.75,358603,25.71,25.9599,25.314,25.75,358603,0.0,1.0
2023-09-20,25.42,26.7,25.275,25.89,355409,25.42,26.7,25.275,25.89,355409,0.0,1.0
2023-09-21,24.35,25.2747,24.33,25.21,424566,24.35,25.2747,24.33,25.21,424566,0.0,1.0
2023-09-22,23.59,24.4,23.48,24.38,375722,23.59,24.4,23.48,24.38,375722,0.0,1.0
2023-09-25,23.25,23.91,23.12,23.47,357563,23.25,23.91,23.12,23.47,357563,0.0,1.0
2023-09-26,22.77,23.37,22.615,23.1,393791,22.77,23.37,22.615,23.1,393791,0.0,1.0
2023-09-27,22.83,23.2,22.67,22.87,316132,22.83,23.2,22.67,22.87,316132,0.0,1.0
2023-09-28,23.67,23.85,22.805,22.83,413374,23.67,23.85,22.805,22.83,413374,0.0,1.0
2023-09-29,23.46,24.08,23.32,23.79,421487,23.46,24.08,23.32,23.79,421487,0.0,1.0
2023-10-02,23.21,23.64,22.98,23.35,363028,23.21,23.64,22.98,23.35,363028,0.0,1.0
2023-10-03,22.45,23.115,22.31,23.11,303910,22.45,23.115,22.31,23.11,303910,0.0,1.0
2023-10-04,23.11,23.25,22.4,22.49,280769,23.11,23.25,22.4,22.49,280769,0.0,1.0
2023-10-05,23.2,23.365,22.88,23.12,297393,23.2,23.365,22.88,23.12,297393,0.0,1.0
2023-10-06,23.1,23.24,22.43,22.95,295150,23.1,23.24,22.43,22.95,295150,0.0,1.0
2023-10-09,23.34,23.49,22.54,22.54,407470,23.34,23.49,22.54,22.54,407470,0.0,1.0
2023-10-10,23.34,23.67,23.13,23.36,402294,23.34,23.67,23.13,23.36,402294,0.0,1.0
2023-10-11,23.15,23.48,22.99,23.44,437346,23.15,23.48,22.99,23.44,437346,0.0,1.0
2023-10-12,21.99,23.1,21.68,23.1,520853,21.99,23.1,21.68,23.1,520853,0.0,1.0
2023-10-13,22.27,22.27,21.64,21.95,330509,22.27,22.27,21.64,21.95,330509,0.0,1.0
2023-10-16,22.46,22.83,22.29,22.52,445562,22.46,22.83,22.29,22.52,445562,0.0,1.0
2023-10-17,23.935,23.96,22.26,22.26,587261,23.935,23.96,22.26,22.26,587261,0.0,1.0
2023-10-18,24.08,24.15,23.5975,23.75,427729,24.08,24.15,23.5975,23.75,427729,0.0,1.0
2023-10-19,24.04,24.75,23.71,24.11,596624,24.04,24.75,23.71,24.11,596624,0.0,1.0
2023-10-20,24.04,24.745,23.85,24.3,389318,24.04,24.745,23.85,24.3,389318,0.0,1.0
2023-10-23,23.99,24.48,23.69,23.77,394702,23.99,24.48,23.69,23.77,394702,0.0,1.0
2023-10-24,24.02,24.49,23.78,24.08,402148,24.02,24.49,23.78,24.08,402148,0.0,1.0
2023-10-25,23.87,23.93,23.445,23.82,273855,23.87,23.93,23.445,23.82,273855,0.0,1.0
2023-10-26,23.57,24.105,23.18,23.91,433698,23.57,24.105,23.18,23.91,433698,0.0,1.0
2023-10-27,25.61,25.8,22.35,22.35,1462919,25.61,25.8,22.35,22.35,1462919,0.0,1.0
2023-10-30,25.53,25.83,24.59,25.42,527996,25.53,25.83,24.59,25.42,527996,0.0,1.0
2023-10-31,25.72,25.931,25.09,25.51,565651,25.72,25.931,25.09,25.51,565651,0.0,1.0
2023-11-01,26.22,26.25,25.305,25.78,637161,26.22,26.25,25.305,25.78,637161,0.0,1.0
2023-11-02,27.05,27.52,26.73,26.84,598434,27.05,27.52,26.73,26.84,598434,0.0,1.0
2023-11-03,28.19,28.45,27.28,27.51,478695,28.19,28.45,27.28,27.51,478695,0.0,1.0
2023-11-06,27.74,28.07,27.49,28.07,419408,27.74,28.07,27.49,28.07,419408,0.0,1.0
2023-11-07,27.39,28.01,27.155,27.74,444971,27.39,28.01,27.155,27.74,444971,0.0,1.0
2023-11-08,27.16,27.85,27.12,27.52,380293,27.16,27.85,27.12,27.52,380293,0.0,1.0
2023-11-09,26.96,27.54,26.705,27.26,310990,26.96,27.54,26.705,27.26,310990,0.0,1.0
2023-11-10,27.01,27.28,26.25,26.91,589688,27.01,27.28,26.25,26.91,589688,0.0,1.0
2023-11-13,27.26,27.71,26.45,26.81,484111,27.26,27.71,26.45,26.81,484111,0.0,1.0
2023-11-14,29.31,29.39,28.1,28.1,631507,29.31,29.39,28.1,28.1,631507,0.0,1.0
2023-11-15,30.78,30.93,29.475,29.59,661877,30.78,30.93,29.475,29.59,661877,0.0,1.0
2023-11-16,30.59,31.276,30.4,30.77,343337,30.59,31.276,30.4,30.77,343337,0.0,1.0
2023-11-17,30.76,31.11,30.34,31.03,404752,30.76,31.11,30.34,31.03,404752,0.0,1.0
2023-11-20,30.88,31.06,30.25,30.92,260851,30.88,31.06,30.25,30.92,260851,0.0,1.0
2023-11-21,30.77,30.98,30.03,30.54,287989,30.77,30.98,30.03,30.54,287989,0.0,1.0
2023-11-22,30.77,31.33,30.68,31.02,342349,30.77,31.33,30.68,31.02,342349,0.0,1.0
2023-11-24,30.64,31.31,30.37,30.66,141669,30.64,31.31,30.37,30.66,141669,0.0,1.0
2023-11-27,30.34,31.25,30.0421,30.28,322232,30.34,31.25,30.0421,30.28,322232,0.0,1.0
2023-11-28,30.04,30.31,29.653,30.19,288081,30.04,30.31,29.653,30.19,288081,0.0,1.0
2023-11-29,30.3,30.885,30.27,30.27,378863,30.3,30.885,30.27,30.27,378863,0.0,1.0
2023-11-30,29.93,30.43,29.82,30.19,379674,29.93,30.43,29.82,30.19,379674,0.0,1.0
2023-12-01,30.86,30.91,29.3,29.76,385337,30.86,30.91,29.3,29.76,385337,0.0,1.0
2023-12-04,31.3,31.75,30.88,30.89,352489,31.3,31.75,30.88,30.89,352489,0.0,1.0
2023-12-05,31.08,31.755,30.9301,31.25,333339,31.08,31.755,30.9301,31.25,333339,0.0,1.0
2023-12-06,32.06,32.48,31.37,31.37,258572,32.06,32.48,31.37,31.37,258572,0.0,1.0
2023-12-07,32.71,32.98,31.62,31.99,365280,32.71,32.98,31.62,31.99,365280,0.0,1.0
2023-12-08,32.75,33.3,32.33,32.49,245244,32.75,33.3,32.33,32.49,245244,0.0,1.0
2023-12-11,32.22,33.0,31.97,32.68,306398,32.22,33.0,31.97,32.68,306398,0.0,1.0
2023-12-12,31.63,32.12,31.485,32.12,285876,31.63,32.12,31.485,32.12,285876,0.0,1.0
2023-12-13,32.43,32.43,30.7,31.65,490670,32.43,32.43,30.7,31.65,490670,0.0,1.0
2023-12-14,33.27,33.3781,32.34,33.0,364680,33.27,33.3781,32.34,33.0,364680,0.0,1.0
2023-12-15,32.69,33.4,32.37,33.4,548510,32.69,33.4,32.37,33.4,548510,0.0,1.0
2023-12-18,32.61,32.99,32.42,32.98,239821,32.61,32.99,32.42,32.98,239821,0.0,1.0
2023-12-19,33.15,33.57,32.65,32.92,329369,33.15,33.57,32.65,32.92,329369,0.0,1.0
2023-12-20,32.52,33.73,32.405,33.31,299153,32.52,33.73,32.405,33.31,299153,0.0,1.0
2023-12-21,33.13,33.74,32.83,33.08,205754,33.13,33.74,32.83,33.08,205754,0.0,1.0
2023-12-22,33.88,33.89,33.015,33.14,208503,33.88,33.89,33.015,33.14,208503,0.0,1.0
2023-12-26,35.64,35.69,33.88,34.03,339071,35.64,35.69,33.88,34.03,339071,0.0,1.0
2023-12-27,36.31,36.45,35.4635,35.59,280029,36.31,36.45,35.4635,35.59,280029,0.0,1.0
2023-12-28,36.13,36.72,35.91,36.06,275788,36.13,36.72,35.91,36.06,275788,0.0,1.0
2023-12-29,36.01,36.96,35.99,36.08,463427,36.01,36.96,35.99,36.08,463427,0.0,1.0
2024-01-02,35.28,36.23,34.9,35.69,462292,35.28,36.23,34.9,35.69,462292,0.0,1.0
2024-01-03,32.51,34.87,32.31,34.87,834999,32.51,34.87,32.31,34.87,834999,0.0,1.0
2024-01-04,32.52,33.32,32.446,32.58,400753,32.52,33.32,32.446,32.58,400753,0.0,1.0
2024-01-05,32.45,33.3,32.05,32.62,406052,32.45,33.3,32.05,32.62,406052,0.0,1.0
2024-01-08,33.24,33.3,32.24,32.63,250321,33.24,33.3,32.24,32.63,250321,0.0,1.0
2024-01-09,32.99,33.02,32.15,32.67,256655,32.99,33.02,32.15,32.67,256655,0.0,1.0
2024-01-10,32.87,33.18,32.58,33.03,287368,32.87,33.18,32.58,33.03,287368,0.0,1.0
2024-01-11,32.32,32.93,31.61,32.93,361868,32.32,32.93,31.61,32.93,361868,0.0,1.0
2024-01-12,31.86,33.14,31.6,32.59,244665,31.86,33.14,31.6,32.59,244665,0.0,1.0
2024-01-16,31.31,31.76,31.0,31.36,275873,31.31,31.76,31.0,31.36,275873,0.0,1.0
2024-01-17,30.47,31.395,30.41,30.6,448555,30.47,31.395,30.41,30.6,448555,0.0,1.0
2024-01-18,31.68,31.71,30.4,30.85,388153,31.68,31.71,30.4,30.85,388153,0.0,1.0
2024-01-19,33.97,34.23,31.74,31.99,609819,33.97,34.23,31.74,31.99,609819,0.0,1.0
2024-01-22,35.39,35.62,34.035,34.14,642077,35.39,35.62,34.035,34.14,642077,0.0,1.0
2024-01-23,34.7,35.86,34.65,35.7,306629,34.7,35.86,34.65,35.7,306629,0.0,1.0
2024-01-24,34.64,35.43,34.26,35.43,300940,34.64,35.43,34.26,35.43,300940,0.0,1.0
2024-01-25,34.76,35.7,34.32,35.34,271151,34.76,35.7,34.32,35.34,271151,0.0,1.0
2024-01-26,34.26,35.05,34.23,34.98,268712,34.26,35.05,34.23,34.98,268712,0.0,1.0
2024-01-29,35.79,35.925,34.04,34.19,342719,35.79,35.925,34.04,34.19,342719,0.0,1.0
2024-01-30,34.93,35.65,34.88,35.52,320649,34.93,35.65,34.88,35.52,320649,0.0,1.0
2024-01-31,34.61,36.33,34.61,34.75,462789,34.61,36.33,34.61,34.75,462789,0.0,1.0
2024-02-01,36.07,36.14,34.72,34.92,354123,36.07,36.14,34.72,34.92,354123,0.0,1.0
2024-02-02,35.76,36.09,35.2,35.46,246255,35.76,36.09,35.2,35.46,246255,0.0,1.0
2024-02-05,34.83,35.41,34.4701,35.19,185794,34.83,35.41,34.4701,35.19,185794,0.0,1.0
2024-02-06,35.55,35.6,34.51,34.75,279944,35.55,35.6,34.51,34.75,279944,0.0,1.0
2024-02-07,35.45,35.91,34.97,35.68,325786,35.45,35.91,34.97,35.68,325786,0.0,1.0
2024-02-08,36.34,36.39,35.58,35.68,212386,36.34,36.39,35.58,35.68,212386,0.0,1.0
2024-02-09,36.04,36.33,35.58,36.33,173394,36.04,36.33,35.58,36.33,173394,0.0,1.0
2024-02-12,36.59,37.19,36.23,36.23,331365,36.59,37.19,36.23,36.23,331365,0.0,1.0
2024-02-13,35.09,35.64,34.66,35.0,455252,35.09,35.64,34.66,35.0,455252,0.0,1.0
2024-02-14,34.72,35.62,34.13,35.62,559709,34.72,35.62,34.13,35.62,559709,0.0,1.0
2024-02-15,35.47,36.29,34.75,34.75,618798,35.47,36.29,34.75,34.75,618798,0.0,1.0
2024-02-16,36.46,37.51,33.0,35.69,1313316,36.46,37.51,33.0,35.69,1313316,0.0,1.0
2024-02-20,34.66,35.97,34.03,35.78,781454,34.66,35.97,34.03,35.78,781454,0.0,1.0
2024-02-21,33.31,34.995,32.98,34.45,474812,33.31,34.995,32.98,34.45,474812,0.0,1.0
2024-02-22,33.68,34.63,33.56,33.64,423751,33.68,34.63,33.56,33.64,423751,0.0,1.0
2024-02-23,34.17,34.59,33.46,33.6,199099,34.17,34.59,33.46,33.6,199099,0.0,1.0
2024-02-26,34.7,35.15,34.07,34.07,244803,34.7,35.15,34.07,34.07,244803,0.0,1.0
2024-02-27,34.1,35.24,33.86,35.11,253476,34.1,35.24,33.86,35.11,253476,0.0,1.0
2024-02-28,34.47,35.09,33.94,34.31,354779,34.47,35.09,33.94,34.31,354779,0.0,1.0
2024-02-29,35.02,35.29,34.17,35.1,318909,35.02,35.29,34.17,35.1,318909,0.0,1.0
2024-03-01,35.48,35.65,34.33,34.97,243473,35.48,35.65,34.33,34.97,243473,0.0,1.0
2024-03-04,36.48,36.99,35.48,35.48,809202,36.48,36.99,35.48,35.48,809202,0.0,1.0
2024-03-05,36.99,37.25,36.105,36.17,326015,36.99,37.25,36.105,36.17,326015,0.0,1.0
2024-03-06,38.13,38.35,36.91,37.35,450278,38.13,38.35,36.91,37.35,450278,0.0,1.0
2024-03-07,37.92,38.765,37.8,37.98,329815,37.92,38.765,37.8,37.98,329815,0.0,1.0
2024-03-08,36.97,38.52,36.72,38.2,267213,36.97,38.52,36.72,38.2,267213,0.0,1.0
2024-03-11,36.0,36.92,35.87,36.92,325829,36.0,36.92,35.87,36.92,325829,0.0,1.0
2024-03-12,36.41,36.81,35.82,36.05,227981,36.41,36.81,35.82,36.05,227981,0.0,1.0
2024-03-13,36.36,37.505,36.22,36.22,445634,36.36,37.505,36.22,36.22,445634,0.0,1.0
2024-03-14,35.05,36.245,34.65,36.06,384657,35.05,36.245,34.65,36.06,384657,0.0,1.0
2024-03-15,35.07,35.34,34.31,34.8,540438,35.07,35.34,34.31,34.8,540438,0.0,1.0
2024-03-18,35.26,35.69,34.87,35.01,541049,35.26,35.69,34.87,35.01,541049,0.0,1.0
2024-03-19,35.93,35.985,34.92,34.98,187883,35.93,35.985,34.92,34.98,187883,0.0,1.0
2024-03-20,36.06,36.39,35.21,35.76,214408,36.06,36.39,35.21,35.76,214408,0.0,1.0
2024-03-21,35.51,36.09,35.08,36.02,285702,35.51,36.09,35.08,36.02,285702,0.0,1.0
2024-03-22,34.06,35.55,33.9,35.55,389067,34.06,35.55,33.9,35.55,389067,0.0,1.0
2024-03-25,32.9,34.71,32.88,34.25,552001,32.9,34.71,32.88,34.25,552001,0.0,1.0
2024-03-26,33.2,33.915,32.93,33.26,662825,33.2,33.915,32.93,33.26,662825,0.0,1.0
2024-03-27,35.74,36.4,33.92,33.92,379803,35.74,36.4,33.92,33.92,379803,0.0,1.0
2024-03-28,36.18,36.93,35.97,36.32,633108,36.18,36.93,35.97,36.32,633108,0.0,1.0
2024-04-01,36.26,36.745,35.57,36.21,257293,36.26,36.745,35.57,36.21,257293,0.0,1.0
2024-04-02,35.4,35.81,34.82,35.81,241103,35.4,35.81,34.82,35.81,241103,0.0,1.0
2024-04-03,35.48,36.38,35.07,35.47,240559,35.48,36.38,35.07,35.47,240559,0.0,1.0
2024-04-04,34.46,35.885,34.285,35.69,296616,34.46,35.885,34.285,35.69,296616,0.0,1.0
2024-04-05,34.24,34.8,33.915,34.4,266996,34.24,34.8,33.915,34.4,266996,0.0,1.0
2024-04-08,35.1,35.45,34.51,34.58,179262,35.1,35.45,34.51,34.58,179262,0.0,1.0
2024-04-09,34.48,35.09,34.25,35.09,201585,34.48,35.09,34.25,35.09,201585,0.0,1.0
2024-04-10,33.91,34.0,32.9,33.3,290989,33.91,34.0,32.9,33.3,290989,0.0,1.0
2024-04-11,33.93,34.23,33.3,34.16,315163,33.93,34.23,33.3,34.16,315163,0.0,1.0
2024-04-12,32.78,33.91,32.71,33.69,388001,32.78,33.91,32.71,33.69,388001,0.0,1.0
2024-04-15,32.81,33.33,32.37,32.67,346540,32.81,33.33,32.37,32.67,346540,0.0,1.0
2024-04-16,32.53,32.98,32.21,32.54,292896,32.53,32.98,32.21,32.54,292896,0.0,1.0
2024-04-17,31.75,32.93,31.66,32.66,305691,31.75,32.93,31.66,32.66,305691,0.0,1.0
2024-04-18,31.86,32.21,31.63,31.77,496249,31.86,32.21,31.63,31.77,496249,0.0,1.0
2024-04-19,32.1,32.5,31.83,31.83,287913,32.1,32.5,31.83,31.83,287913,0.0,1.0
2024-04-22,31.77,32.46,31.35,32.26,385065,31.77,32.46,31.35,32.26,385065,0.0,1.0
2024-04-23,32.59,33.03,31.89,31.94,405920,32.59,33.03,31.89,31.94,405920,0.0,1.0
2024-04-24,32.64,32.82,32.23,32.3,357066,32.64,32.82,32.23,32.3,357066,0.0,1.0
2024-04-25,33.19,33.365,32.2,32.35,376010,33.19,33.365,32.2,32.35,376010,0.0,1.0
2024-04-26,33.44,33.81,32.58,33.09,205158,33.44,33.81,32.58,33.09,205158,0.0,1.0
2024-04-29,33.19,33.78,32.9,33.78,334953,33.19,33.78,32.9,33.78,334953,0.0,1.0
2024-04-30,32.59,33.19,32.55,32.86,261317,32.59,33.19,32.55,32.86,261317,0.0,1.0
2024-05-01,32.09,32.69,31.52,32.47,500210,32.09,32.69,31.52,32.47,500210,0.0,1.0
2024-05-02,32.76,33.13,31.77,32.24,529520,32.76,33.13,31.77,32.24,529520,0.0,1.0
2024-05-03,34.68,38.0,34.37,36.11,885669,34.68,38.0,34.37,36.11,885669,0.0,1.0
2024-05-06,34.64,35.4069,34.42,35.08,312417,34.64,35.4069,34.42,35.08,312417,0.0,1.0
2024-05-07,33.54,34.65,33.25,34.65,397708,33.54,34.65,33.25,34.65,397708,0.0,1.0
2024-05-08,33.3,33.805,33.01,33.34,272748,33.3,33.805,33.01,33.34,272748,0.0,1.0
2024-05-09,34.04,34.22,33.38,33.38,302852,34.04,34.22,33.38,33.38,302852,0.0,1.0
2024-05-10,33.75,34.32,33.475,34.08,283073,33.75,34.32,33.475,34.08,283073,0.0,1.0
2024-05-13,35.06,35.15,33.85,33.85,356337,35.06,35.15,33.85,33.85,356337,0.0,1.0
2024-05-14,35.03,35.905,34.66,35.53,431364,35.03,35.905,34.66,35.53,431364,0.0,1.0
2024-05-15,35.78,36.0,35.04,35.62,377432,35.78,36.0,35.04,35.62,377432,0.0,1.0
2024-05-16,37.41,38.02,35.62,35.83,677898,37.41,38.02,35.62,35.83,677898,0.0,1.0
2024-05-17,36.71,37.39,36.18,37.14,712314,36.71,37.39,36.18,37.14,712314,0.0,1.0
2024-05-20,36.0,36.9,35.98,36.73,417429,36.0,36.9,35.98,36.73,417429,0.0,1.0
2024-05-21,34.78,36.22,34.76,35.77,244314,34.78,36.22,34.76,35.77,244314,0.0,1.0
2024-05-22,35.07,35.36,34.76,34.76,453180,35.07,35.36,34.76,34.76,453180,0.0,1.0
2024-05-23,34.85,35.32,34.22,35.32,394886,34.85,35.32,34.22,35.32,394886,0.0,1.0
2024-05-24,35.03,35.26,34.12,35.07,384084,35.03,35.26,34.12,35.07,384084,0.0,1.0
2024-05-28,34.88,35.66,34.67,35.04,461631,34.88,35.66,34.67,35.04,461631,0.0,1.0
2024-05-29,34.42,34.75,34.1117,34.43,180824,34.42,34.75,34.1117,34.43,180824,0.0,1.0
2024-05-30,35.16,35.48,34.5707,35.02,229006,35.16,35.48,34.5707,35.02,229006,0.0,1.0
2024-05-31,35.04,35.7,34.69,35.55,340130,35.04,35.7,34.69,35.55,340130,0.0,1.0
2024-06-03,35.14,35.58,34.68,35.19,252727,35.14,35.58,34.68,35.19,252727,0.0,1.0
2024-06-04,34.55,35.395,34.36,35.05,370427,34.55,35.395,34.36,35.05,370427,0.0,1.0
2024-06-05,34.92,35.54,33.875,34.71,305075,34.92,35.54,33.875,34.71,305075,0.0,1.0
2024-06-06,35.83,35.83,34.67,34.85,188543,35.83,35.83,34.67,34.85,188543,0.0,1.0
2024-06-07,34.13,35.52,34.06,35.52,300847,34.13,35.52,34.06,35.52,300847,0.0,1.0
2024-06-10,34.05,34.37,33.36,33.442,285886,34.05,34.37,33.36,33.442,285886,0.0,1.0
2024-06-11,34.83,34.9,33.47,33.79,271849,34.83,34.9,33.47,33.79,271849,0.0,1.0
2024-06-12,35.41,36.205,35.255,35.75,258176,35.41,36.205,35.255,35.75,258176,0.0,1.0
2024-06-13,34.9,35.27,34.78,35.25,187798,34.9,35.27,34.78,35.25,187798,0.0,1.0
2024-06-14,34.94,35.19,33.97,34.39,313387,34.94,35.19,33.97,34.39,313387,0.0,1.0
2024-06-17,34.57,35.145,34.18,34.9,406594,34.57,35.145,34.18,34.9,406594,0.0,1.0
2024-06-18,34.25,35.08,34.1077,34.46,357165,34.25,35.08,34.1077,34.46,357165,0.0,1.0
2024-06-20,34.68,34.76,33.89,34.29,342208,34.68,34.76,33.89,34.29,342208,0.0,1.0
2024-06-21,34.64,35.46,34.54,34.8,476447,34.64,35.46,34.54,34.8,476447,0.0,1.0
2024-06-24,34.95,35.53,34.5801,34.66,314142,34.95,35.53,34.5801,34.66,314142,0.0,1.0
2024-06-25,35.16,35.345,34.6,34.95,265360,35.16,35.345,34.6,34.95,265360,0.0,1.0
2024-06-26,34.11,35.03,34.0,34.85,321343,34.11,35.03,34.0,34.85,321343,0.0,1.0
2024-06-27,34.74,34.84,34.11,34.36,221964,34.74,34.84,34.11,34.36,221964,0.0,1.0
2024-06-28,34.7,35.43,34.216,34.8,673384,34.7,35.43,34.216,34.8,673384,0.0,1.0
2024-07-01,35.47,35.48,34.44,34.95,413345,35.47,35.48,34.44,34.95,413345,0.0,1.0
2024-07-02,36.95,37.06,35.28,35.64,499419,36.95,37.06,35.28,35.64,499419,0.0,1.0
2024-07-03,35.88,37.41,35.79,36.97,168591,35.88,37.41,35.79,36.97,168591,0.0,1.0
2024-07-05,36.33,36.73,35.7,35.7,321998,36.33,36.73,35.7,35.7,321998,0.0,1.0
2024-07-08,36.46,37.3,36.375,36.84,326981,36.46,37.3,36.375,36.84,326981,0.0,1.0
2024-07-09,35.08,36.495,34.68,36.35,295499,35.08,36.495,34.68,36.35,295499,0.0,1.0
2024-07-10,34.39,35.08,34.27,35.08,343635,34.39,35.08,34.27,35.08,343635,0.0,1.0
2024-07-11,36.02,36.23,34.6809,35.37,384990,36.02,36.23,34.6809,35.37,384990,0.0,1.0
2024-07-12,36.59,36.78,36.075,36.21,264188,36.59,36.78,36.075,36.21,264188,0.0,1.0
2024-07-15,36.63,37.68,36.63,37.06,280428,36.63,37.68,36.63,37.06,280428,0.0,1.0
2024-07-16,37.76,37.95,36.64,37.08,339441,37.76,37.95,36.64,37.08,339441,0.0,1.0
2024-07-17,37.23,38.1,37.21,37.5,376037,37.23,38.1,37.21,37.5,376037,0.0,1.0
2024-07-18,35.53,36.61,35.0,36.44,804169,35.53,36.61,35.0,36.44,804169,0.0,1.0
2024-07-19,36.26,36.52,35.19,35.58,437952,36.26,36.52,35.19,35.58,437952,0.0,1.0
2024-07-22,37.65,37.84,35.7,36.23,730334,37.65,37.84,35.7,36.23,730334,0.0,1.0
2024-07-23,38.02,38.865,37.3476,37.42,534098,38.02,38.865,37.3476,37.42,534098,0.0,1.0
2024-07-24,35.9,37.74,35.9,37.47,494359,35.9,37.74,35.9,37.47,494359,0.0,1.0
2024-07-25,37.24,37.56,35.61,36.17,715459,37.24,37.56,35.61,36.17,715459,0.0,1.0
2024-07-26,31.51,36.0,30.61,34.77,1910162,31.51,36.0,30.61,34.77,1910162,0.0,1.0
2024-07-29,31.75,31.86,30.78,31.56,771318,31.75,31.86,30.78,31.56,771318,0.0,1.0
2024-07-30,31.38,32.19,31.14,31.82,553860,31.38,32.19,31.14,31.82,553860,0.0,1.0
2024-07-31,31.58,32.33,31.055,31.44,413663,31.58,32.33,31.055,31.44,413663,0.0,1.0
2024-08-01,30.785,31.71,30.14,31.71,400272,30.785,31.71,30.14,31.71,400272,0.0,1.0
2024-08-02,29.49,30.03,29.17,29.95,399984,29.49,30.03,29.17,29.95,399984,0.0,1.0
2024-08-05,29.03,29.48,27.94,28.0,410712,29.03,29.48,27.94,28.0,410712,0.0,1.0
2024-08-06,29.41,29.99,28.71,29.39,357758,29.41,29.99,28.71,29.39,357758,0.0,1.0
2024-08-07,28.68,30.24,28.64,29.65,279730,28.68,30.24,28.64,29.65,279730,0.0,1.0
2024-08-08,28.71,29.25,28.6,29.07,518949,28.71,29.25,28.6,29.07,518949,0.0,1.0
2024-08-09,28.35,28.87,27.97,28.87,639892,28.35,28.87,27.97,28.87,639892,0.0,1.0
2024-08-12,27.99,29.0213,27.84,28.62,275940,27.99,29.0213,27.84,28.62,275940,0.0,1.0
2024-08-13,28.74,28.91,28.23,28.37,232198,28.74,28.91,28.23,28.37,232198,0.0,1.0
2024-08-14,27.81,28.82,27.61,28.82,333789,27.81,28.82,27.61,28.82,333789,0.0,1.0
2024-08-15,29.12,29.29,28.22,28.55,251609,29.12,29.29,28.22,28.55,251609,0.0,1.0
2024-08-16,28.81,29.08,28.75,29.0,361373,28.81,29.08,28.75,29.0,361373,0.0,1.0
2024-08-19,30.18,30.2,28.71,28.71,441076,30.18,30.2,28.71,28.71,441076,0.0,1.0
2024-08-20,30.63,30.73,29.76,30.01,406641,30.63,30.73,29.76,30.01,406641,0.0,1.0
2024-08-21,31.64,31.68,30.51,30.88,294881,31.64,31.68,30.51,30.88,294881,0.0,1.0
2024-08-22,31.63,31.965,31.345,31.68,338191,31.63,31.965,31.345,31.68,338191,0.0,1.0
2024-08-23,32.68,33.405,31.63,31.66,374401,32.68,33.405,31.63,31.66,374401,0.0,1.0
2024-08-26,32.18,32.91,32.14,32.89,292727,32.18,32.91,32.14,32.89,292727,0.0,1.0
2024-08-27,32.07,32.09,31.14,31.78,397237,32.07,32.09,31.14,31.78,397237,0.0,1.0
2024-08-28,31.95,32.3,31.69,32.02,372824,31.95,32.3,31.69,32.02,372824,0.0,1.0
2024-08-29,31.11,31.85,30.56,31.05,475326,31.11,31.85,30.56,31.05,475326,0.0,1.0
2024-08-30,30.63,31.28,30.165,31.28,454552,30.63,31.28,30.165,31.28,454552,0.0,1.0
2024-09-03,29.82,30.74,29.52,30.46,351172,29.82,30.74,29.52,30.46,351172,0.0,1.0
2024-09-04,30.13,30.68,29.73,29.86,412120,30.13,30.68,29.73,29.86,412120,0.0,1.0
2024-09-05,29.65,30.5,29.59,30.18,241941,29.65,30.5,29.59,30.18,241941,0.0,1.0
2024-09-06,29.52,29.9,28.9,29.66,423817,29.52,29.9,28.9,29.66,423817,0.0,1.0
2024-09-09,29.1,29.88,28.885,29.52,434535,29.1,29.88,28.885,29.52,434535,0.0,1.0
2024-09-10,28.39,29.47,28.37,29.41,370420,28.39,29.47,28.37,29.41,370420,0.0,1.0
2024-09-11,28.71,28.83,27.89,28.4,327251,28.71,28.83,27.89,28.4,327251,0.0,1.0
2024-09-12,29.63,29.71,28.57,28.75,417993,29.63,29.71,28.57,28.75,417993,0.0,1.0
2024-09-13,30.99,31.02,30.03,30.03,383036,30.99,31.02,30.03,30.03,383036,0.0,1.0
2024-09-16,31.37,31.91,31.17,31.21,387559,31.37,31.91,31.17,31.21,387559,0.0,1.0
2024-09-17,32.25,32.46,31.715,31.85,383454,32.25,32.46,31.715,31.85,383454,0.0,1.0
2024-09-18,31.67,32.735,31.67,32.39,412943,31.67,32.735,31.67,32.39,412943,0.0,1.0
2024-09-19,33.2,33.465,32.57,32.69,457480,33.2,33.465,32.57,32.69,457480,0.0,1.0
2024-09-20,32.83,33.27,32.72,33.19,793682,32.83,33.27,32.72,33.19,793682,0.0,1.0
2024-09-23,31.92,33.63,31.88,33.04,381227,31.92,33.63,31.88,33.04,381227,0.0,1.0
2024-09-24,32.38,32.82,31.82,31.82,418372,32.38,32.82,31.82,31.82,418372,0.0,1.0
2024-09-25,32.39,32.81,32.22,32.39,360359,32.39,32.81,32.22,32.39,360359,0.0,1.0
2024-09-26,32.4,33.5,32.4,32.93,364895,32.4,33.5,32.4,32.93,364895,0.0,1.0
2024-09-27,31.97,32.8,31.87,32.75,225872,31.97,32.8,31.87,32.75,225872,0.0,1.0
2024-09-30,32.56,33.28,32.005,32.01,542206,32.56,33.28,32.005,32.01,542206,0.0,1.0
2024-10-01,32.95,33.625,32.5,32.5,389060,32.95,33.625,32.5,32.5,389060,0.0,1.0
2024-10-02,33.06,33.17,32.66,32.75,423628,33.06,33.17,32.66,32.75,423628,0.0,1.0
2024-10-03,33.4,33.795,32.7,32.81,358059,33.4,33.795,32.7,32.81,358059,0.0,1.0
2024-10-04,34.68,34.91,33.405,33.92,436284,34.68,34.91,33.405,33.92,436284,0.0,1.0
2024-10-07,32.72,34.62,32.14,34.37,267175,32.72,34.62,32.14,34.37,267175,0.0,1.0
2024-10-08,32.49,33.09,32.4,32.73,262944,32.49,33.09,32.4,32.73,262944,0.0,1.0
2024-10-09,33.01,33.34,32.43,32.43,300342,33.01,33.34,32.43,32.43,300342,0.0,1.0
2024-10-10,32.9,32.98,32.46,32.7,298816,32.9,32.98,32.46,32.7,298816,0.0,1.0
2024-10-11,34.11,34.15,32.84,32.84,272369,34.11,34.15,32.84,32.84,272369,0.0,1.0
2024-10-14,33.25,34.155,33.04,34.03,345781,33.25,34.155,33.04,34.03,345781,0.0,1.0
2024-10-15,34.18,34.39,33.05,33.05,265034,34.18,34.39,33.05,33.05,265034,0.0,1.0
2024-10-16,34.57,34.73,33.94,33.94,260267,34.57,34.73,33.94,33.94,260267,0.0,1.0
2024-10-17,35.41,35.6,34.3,34.48,332204,35.41,35.6,34.3,34.48,332204,0.0,1.0
2024-10-18,36.61,36.85,35.21,35.63,432646,36.61,36.85,35.21,35.63,432646,0.0,1.0
2024-10-21,35.68,36.45,35.47,36.45,281994,35.68,36.45,35.47,36.45,281994,0.0,1.0
2024-10-22,35.13,35.88,35.05,35.88,273512,35.13,35.88,35.05,35.88,273512,0.0,1.0
2024-10-23,35.11,35.4,34.685,34.77,179603,35.11,35.4,34.685,34.77,179603,0.0,1.0
2024-10-24,35.77,35.795,35.2,35.31,203584,35.77,35.795,35.2,35.31,203584,0.0,1.0
2024-10-25,35.87,36.805,35.85,36.06,259360,35.87,36.805,35.85,36.06,259360,0.0,1.0
2024-10-28,37.3,37.5,36.33,36.33,279817,37.3,37.5,36.33,36.33,279817,0.0,1.0
2024-10-29,37.64,37.85,37.02,37.11,286071,37.64,37.85,37.02,37.11,286071,0.0,1.0
2024-10-30,37.44,38.61,37.21,37.21,492203,37.44,38.61,37.21,37.21,492203,0.0,1.0
2024-10-31,37.09,37.85,36.97,37.44,529053,37.09,37.85,36.97,37.44,529053,0.0,1.0
2024-11-01,33.99,35.76,33.33,35.07,1044615,33.99,35.76,33.33,35.07,1044615,0.0,1.0
2024-11-04,33.44,34.11,33.13,33.13,354113,33.44,34.11,33.13,33.13,354113,0.0,1.0
2024-11-05,34.36,34.46,33.11,33.11,333325,34.36,34.46,33.11,33.11,333325,0.0,1.0
2024-11-06,36.58,37.565,36.14,36.14,472591,36.58,37.565,36.14,36.14,472591,0.0,1.0
2024-11-07,35.7,37.5,35.5531,36.43,266139,35.7,37.5,35.5531,36.43,266139,0.0,1.0
2024-11-08,35.53,35.93,35.23,35.48,228512,35.53,35.93,35.23,35.48,228512,0.0,1.0
2024-11-11,35.22,36.055,34.785,35.76,245115,35.22,36.055,34.785,35.76,245115,0.0,1.0
2024-11-12,35.53,35.53,34.785,35.26,221918,35.53,35.53,34.785,35.26,221918,0.0,1.0
2024-11-13,36.97,37.505,35.47,35.87,400619,36.97,37.505,35.47,35.87,400619,0.0,1.0
2024-11-14,36.37,37.47,36.02,37.21,175532,36.37,37.47,36.02,37.21,175532,0.0,1.0
2024-11-15,35.81,36.77,35.385,36.72,330240,35.81,36.77,35.385,36.72,330240,0.0,1.0
2024-11-18,34.93,35.81,34.685,35.81,252449,34.93,35.81,34.685,35.81,252449,0.0,1.0
2024-11-19,34.19,34.83,34.01,34.41,201198,34.19,34.83,34.01,34.41,201198,0.0,1.0
2024-11-20,34.13,34.31,33.63,34.02,221812,34.13,34.31,33.63,34.02,221812,0.0,1.0
2024-11-21,34.52,34.92,33.98,34.12,210751,34.52,34.92,33.98,34.12,210751,0.0,1.0
2024-11-22,35.34,35.38,34.73,34.73,175311,35.34,35.38,34.73,34.73,175311,0.0,1.0
2024-11-25,37.21,37.6313,35.83,35.83,368295,37.21,37.6313,35.83,35.83,368295,0.0,1.0
2024-11-26,37.06,37.4643,36.49,37.05,214364,37.06,37.4643,36.49,37.05,214364,0.0,1.0
2024-11-27,37.84,38.06,37.12,37.16,220969,37.84,38.06,37.12,37.16,220969,0.0,1.0
2024-11-29,38.44,38.87,37.99,37.99,190550,38.44,38.87,37.99,37.99,190550,0.0,1.0
2024-12-02,37.33,38.16,36.9,38.16,257596,37.33,38.16,36.9,38.16,257596,0.0,1.0
2024-12-03,36.42,37.3,36.42,36.99,162949,36.42,37.3,36.42,36.99,162949,0.0,1.0
2024-12-04,37.34,38.08,36.18,36.42,254449,37.34,38.08,36.18,36.42,254449,0.0,1.0
2024-12-05,36.55,37.88,36.41,37.32,220184,36.55,37.88,36.41,37.32,220184,0.0,1.0
2024-12-06,36.68,37.41,36.4,36.9,224546,36.68,37.41,36.4,36.9,224546,0.0,1.0
2024-12-09,35.48,36.84,35.41,36.74,271398,35.48,36.84,35.41,36.74,271398,0.0,1.0
2024-12-10,36.7,37.28,34.99,35.6,242938,36.7,37.28,34.99,35.6,242938,0.0,1.0
2024-12-11,36.38,37.33,36.25,36.9,202126,36.38,37.33,36.25,36.9,202126,0.0,1.0
2024-12-12,35.82,36.48,35.79,36.31,205837,35.82,36.48,35.79,36.31,205837,0.0,1.0
2024-12-13,35.88,36.41,35.43,35.9,182882,35.88,36.41,35.43,35.9,182882,0.0,1.0
2024-12-16,37.24,38.27,35.94,35.95,405614,37.24,38.27,35.94,35.95,405614,0.0,1.0
2024-12-17,37.33,37.89,36.81,37.01,313160,37.33,37.89,36.81,37.01,313160,0.0,1.0
2024-12-18,34.87,37.99,34.845,37.58,244333,34.87,37.99,34.845,37.58,244333,0.0,1.0
2024-12-19,35.12,36.25,35.0,35.44,372843,35.12,36.25,35.0,35.44,372843,0.0,1.0
2024-12-20,34.75,35.72,34.52,34.55,854592,34.75,35.72,34.52,34.55,854592,0.0,1.0
2024-12-23,34.85,35.01,34.005,34.73,252661,34.85,35.01,34.005,34.73,252661,0.0,1.0
2024-12-24,35.285,36.415,34.99,35.07,117398,35.285,36.415,34.99,35.07,117398,0.0,1.0
2024-12-26,35.62,35.715,34.43,35.1,181220,35.62,35.715,34.43,35.1,181220,0.0,1.0
2024-12-27,34.74,35.48,34.63,35.34,180146,34.74,35.48,34.63,35.34,180146,0.0,1.0
2024-12-30,34.82,35.28,34.09,34.38,257725,34.82,35.28,34.09,34.38,257725,0.0,1.0
2024-12-31,35.135,35.26,34.535,35.2,309885,35.135,35.26,34.535,35.2,309885,0.0,1.0
2025-01-02,35.9,36.5,35.495,35.7,291992,35.9,36.5,35.495,35.7,291992,0.0,1.0
2025-01-03,36.67,36.68,35.315,35.89,186666,36.67,36.68,35.315,35.89,186666,0.0,1.0
2025-01-06,36.65,37.31,36.505,36.67,188743,36.65,37.31,36.505,36.67,188743,0.0,1.0
2025-01-07,35.24,36.53,35.0,35.36,239332,35.24,36.53,35.0,35.36,239332,0.0,1.0
2025-01-08,35.31,35.79,34.935,35.79,177271,35.31,35.79,34.935,35.79,177271,0.0,1.0
2025-01-10,34.42,34.86,33.89,34.66,234855,34.42,34.86,33.89,34.66,234855,0.0,1.0
2025-01-13,34.52,34.63,33.53,34.02,174100,34.52,34.63,33.53,34.02,174100,0.0,1.0
2025-01-14,34.51,36.54,34.38,36.54,197635,34.51,36.54,34.38,36.54,197635,0.0,1.0
2025-01-15,34.28,35.375,34.22,35.28,200095,34.28,35.375,34.22,35.28,200095,0.0,1.0
2025-01-16,34.02,34.575,33.9,34.19,236265,34.02,34.575,33.9,34.19,236265,0.0,1.0
2025-01-17,34.3,34.49,33.97,34.33,182835,34.3,34.49,33.97,34.33,182835,0.0,1.0
2025-01-21,35.41,35.55,34.56,34.56,248675,35.41,35.55,34.56,34.56,248675,0.0,1.0
2025-01-22,35.13,35.51,34.88,35.27,233655,35.13,35.51,34.88,35.27,233655,0.0,1.0
2025-01-23,35.87,35.955,34.69,34.99,241724,35.87,35.955,34.69,34.99,241724,0.0,1.0
2025-01-24,35.48,35.83,35.21,35.83,141933,35.48,35.83,35.21,35.83,141933,0.0,1.0
2025-01-27,36.48,36.75,35.32,35.32,185972,36.48,36.75,35.32,35.32,185972,0.0,1.0
2025-01-28,36.06,36.595,35.99,36.34,224472,36.06,36.595,35.99,36.34,224472,0.0,1.0
2025-01-29,36.53,37.08,36.15,36.24,252215,36.53,37.08,36.15,36.24,252215,0.0,1.0
2025-01-30,36.84,37.2,36.645,36.79,125936,36.84,37.2,36.645,36.79,125936,0.0,1.0
2025-01-31,36.19,36.95,36.13,36.67,206305,36.19,36.95,36.13,36.67,206305,0.0,1.0
2025-02-03,36.99,37.02,35.2,35.74,224270,36.99,37.02,35.2,35.74,224270,0.0,1.0
2025-02-04,36.85,37.04,36.37,36.82,188802,36.85,37.04,36.37,36.82,188802,0.0,1.0
2025-02-05,36.77,36.87,36.125,36.87,204000,36.77,36.87,36.125,36.87,204000,0.0,1.0
2025-02-06,36.75,37.24,36.64,36.88,194505,36.75,37.24,36.64,36.88,194505,0.0,1.0
2025-02-07,36.05,37.36,35.95,36.55,382953,36.05,37.36,35.95,36.55,382953,0.0,1.0
2025-02-10,35.42,36.43,35.185,36.02,258816,35.42,36.43,35.185,36.02,258816,0.0,1.0
2025-02-11,34.97,35.39,34.69,35.17,248240,34.97,35.39,34.69,35.17,248240,0.0,1.0
2025-02-12,34.63,34.92,33.785,34.37,316804,34.63,34.92,33.785,34.37,316804,0.0,1.0
2025-02-13,34.82,35.205,34.37,34.8,299146,34.82,35.205,34.37,34.8,299146,0.0,1.0
2025-02-14,34.96,35.29,34.26,34.95,244077,34.96,35.29,34.26,34.95,244077,0.0,1.0
2025-02-18,36.13,36.72,34.61,35.0,404243,36.13,36.72,34.61,35.0,404243,0.0,1.0
2025-02-19,35.87,36.48,35.34,35.34,288594,35.87,36.48,35.34,35.34,288594,0.0,1.0
2025-02-20,35.74,36.39,34.965,35.56,370810,35.74,36.39,34.965,35.56,370810,0.0,1.0
2025-02-21,38.05,41.72,37.43,41.22,794145,38.05,41.72,37.43,41.22,794145,0.0,1.0
2025-02-24,37.99,38.86,37.6,37.97,408434,37.99,38.86,37.6,37.97,408434,0.0,1.0
2025-02-25,38.63,39.97,37.86,38.2,573823,38.63,39.97,37.86,38.2,573823,0.0,1.0
2025-02-26,37.12,38.73,37.09,38.56,420292,37.12,38.73,37.09,38.56,420292,0.0,1.0
2025-02-27,37.41,37.51,36.31,37.0,467274,37.41,37.51,36.31,37.0,467274,0.0,1.0
2025-02-28,38.13,38.18,37.39,37.39,296238,38.13,38.18,37.39,37.39,296238,0.0,1.0
2025-03-03,36.92,38.6003,36.5,38.13,362802,36.92,38.6003,36.5,38.13,362802,0.0,1.0
2025-03-04,36.48,36.995,35.93,36.535,328234,36.48,36.995,35.93,36.535,328234,0.0,1.0
2025-03-05,36.1,36.905,35.84,36.47,294276,36.1,36.905,35.84,36.47,294276,0.0,1.0
2025-03-06,35.83,36.835,35.335,35.67,298938,35.83,36.835,35.335,35.67,298938,0.0,1.0
2025-03-07,35.93,36.49,35.06,35.86,252602,35.93,36.49,35.06,35.86,252602,0.0,1.0
2025-03-10,35.55,35.92,35.34,35.73,411994,35.55,35.92,35.34,35.73,411994,0.0,1.0
2025-03-11,33.75,36.3756,33.71,35.55,442357,33.75,36.3756,33.71,35.55,442357,0.0,1.0
2025-03-12,33.85,34.44,33.77,33.92,325283,33.85,34.44,33.77,33.92,325283,0.0,1.0
2025-03-13,31.53,34.31,31.44,33.88,492974,31.53,34.31,31.44,33.88,492974,0.0,1.0
2025-03-14,32.36,32.62,31.66,31.66,350563,32.36,32.62,31.66,31.66,350563,0.0,1.0
2025-03-17,32.62,32.78,32.1406,32.43,298164,32.62,32.78,32.1406,32.43,298164,0.0,1.0
2025-03-18,32.0,33.7,31.84,32.44,323791,32.0,33.7,31.84,32.44,323791,0.0,1.0
2025-03-19,32.47,32.605,31.84,31.84,307296,32.47,32.605,31.84,31.84,307296,0.0,1.0
2025-03-20,33.91,34.02,32.245,32.42,350853,33.91,34.02,32.245,32.42,350853,0.0,1.0
2025-03-21,34.05,34.26,33.15,33.49,485515,34.05,34.26,33.15,33.49,485515,0.0,1.0
2025-03-24,36.16,36.2,34.46,34.64,398546,36.16,36.2,34.46,34.64,398546,0.0,1.0
2025-03-25,35.59,36.56,35.54,36.18,260561,35.59,36.56,35.54,36.18,260561,0.0,1.0
2025-03-26,35.72,36.12,35.43,35.69,230390,35.72,36.12,35.43,35.69,230390,0.0,1.0
2025-03-27,36.45,36.755,35.591,35.74,231366,36.45,36.755,35.591,35.74,231366,0.0,1.0
2025-03-28,35.06,36.465,34.73,36.45,249530,35.06,36.465,34.73,36.45,249530,0.0,1.0
2025-03-31,34.26,35.07,34.08,34.48,407003,34.26,35.07,34.08,34.48,407003,0.0,1.0
2025-04-01,35.73,35.86,34.15,34.15,327224,35.73,35.86,34.15,34.15,327224,0.0,1.0
2025-04-02,35.82,36.13,35.03,35.03,303248,35.82,36.13,35.03,35.03,303248,0.0,1.0
2025-04-03,32.64,34.12,32.565,33.61,311929,32.64,34.12,32.565,33.61,311929,0.0,1.0
2025-04-04,31.55,32.58,30.315,31.46,436585,31.55,32.58,30.315,31.46,436585,0.0,1.0
2025-04-07,30.43,33.2,29.705,30.14,462181,30.43,33.2,29.705,30.14,462181,0.0,1.0
2025-04-08,29.82,31.965,29.8,31.88,376541,29.82,31.965,29.8,31.88,376541,0.0,1.0
2025-04-09,32.55,33.26,28.92,29.25,433798,32.55,33.26,28.92,29.25,433798,0.0,1.0
2025-04-10,31.78,32.495,31.165,31.92,316192,31.78,32.495,31.165,31.92,316192,0.0,1.0
2025-04-11,31.91,32.37,30.965,31.87,274817,31.91,32.37,30.965,31.87,274817,0.0,1.0
2025-04-14,31.94,32.34,31.28,32.0,222829,31.94,32.34,31.28,32.0,222829,0.0,1.0
2025-04-15,31.77,32.445,31.75,31.87,233661,31.77,32.445,31.75,31.87,233661,0.0,1.0
2025-04-16,31.44,32.3,31.15,31.59,262993,31.44,32.3,31.15,31.59,262993,0.0,1.0
2025-04-17,32.4,32.5,31.41,31.41,223135,32.4,32.5,31.41,31.41,223135,0.0,1.0
2025-04-21,32.8,33.04,31.74,32.15,1528131,32.8,33.04,31.74,32.15,1528131,0.0,1.0
2025-04-22,33.44,33.68,32.335,32.93,280099,33.44,33.68,32.335,32.93,280099,0.0,1.0
2025-04-23,33.7,34.53,33.2775,34.11,241883,33.7,34.53,33.2775,34.11,241883,0.0,1.0
2025-04-24,33.02,33.55,32.56,33.53,161847,33.02,33.55,32.56,33.53,161847,0.0,1.0
2025-04-25,33.35,33.46,32.735,32.84,235103,33.35,33.46,32.735,32.84,235103,0.0,1.0
2025-04-28,33.49,33.82,32.385,33.34,1455917,33.49,33.82,32.385,33.34,1455917,0.0,1.0
2025-04-29,33.21,33.36,32.6,33.25,279472,33.21,33.36,32.6,33.25,279472,0.0,1.0
2025-04-30,33.29,33.38,32.19,32.68,277535,33.29,33.38,32.19,32.68,277535,0.0,1.0
2025-05-01,33.49,33.62,32.68,33.5,406884,33.49,33.62,32.68,33.5,406884,0.0,1.0
2025-05-02,37.91,38.36,34.97,35.58,1996842,37.91,38.36,34.97,35.58,1996842,0.0,1.0
2025-05-05,38.71,39.35,37.38,37.48,636515,38.71,39.35,37.38,37.48,636515,0.0,1.0
2025-05-06,37.26,37.96,37.05,37.95,520319,37.26,37.96,37.05,37.95,520319,0.0,1.0
2025-05-07,37.49,38.29,37.17,37.55,1120200,37.49,38.29,37.17,37.55,1120200,0.0,1.0
2025-05-08,38.82,39.1,37.74,37.74,498102,38.82,39.1,37.74,37.74,498102,0.0,1.0
2025-05-09,39.1,39.3,38.225,38.82,381872,39.1,39.3,38.225,38.82,381872,0.0,1.0
2025-05-12,41.55,41.76,40.1,40.64,680692,41.55,41.76,40.1,40.64,680692,0.0,1.0
2025-05-13,42.84,43.24,41.41,41.82,512477,42.84,43.24,41.41,41.82,512477,0.0,1.0
2025-05-14,43.58,44.13,42.16,42.91,549963,43.58,44.13,42.16,42.91,549963,0.0,1.0
2025-05-15,44.82,45.22,43.43,43.72,842666,44.82,45.22,43.43,43.72,842666,0.0,1.0
2025-05-16,44.83,45.0,43.6,44.48,843666,44.83,45.0,43.6,44.48,843666,0.0,1.0
2025-05-19,42.82,44.385,42.22,43.98,411717,42.82,44.385,42.22,43.98,411717,0.0,1.0
2025-05-20,42.09,43.105,42.0277,42.6,382600,42.09,43.105,42.0277,42.6,382600,0.0,1.0
2025-05-21,41.57,42.46,41.5,41.59,303380,41.57,42.46,41.5,41.59,303380,0.0,1.0
2025-05-22,41.5,42.21,41.15,41.63,225645,41.5,42.21,41.15,41.63,225645,0.0,1.0
2025-05-23,42.445,42.75,40.71,40.88,260393,42.445,42.75,40.71,40.88,260393,0.0,1.0
2025-05-27,44.45,45.06,43.19,43.25,616953,44.45,45.06,43.19,43.25,616953,0.0,1.0
2025-05-28,44.48,44.62,43.32,44.62,471404,44.48,44.62,43.32,44.62,471404,0.0,1.0
2025-05-29,44.82,45.315,44.45,44.45,554332,44.82,45.315,44.45,44.45,554332,0.0,1.0
2025-05-30,44.61,45.62,44.315,44.71,505479,44.61,45.62,44.315,44.71,505479,0.0,1.0
2025-06-02,45.51,45.575,44.0,44.24,302200,45.51,45.575,44.0,44.24,302200,0.0,1.0
2025-06-03,44.97,45.8,44.79,45.46,745668,44.97,45.8,44.79,45.46,745668,0.0,1.0
2025-06-04,44.94,45.56,44.595,44.66,490610,44.94,45.56,44.595,44.66,490610,0.0,1.0
2025-06-05,43.78,44.8,43.38,44.75,516718,43.78,44.8,43.38,44.75,516718,0.0,1.0
2025-06-06,44.1,44.19,42.305,43.24,507873,44.1,44.19,42.305,43.24,507873,0.0,1.0
2025-06-09,44.26,45.04,44.25,44.45,315368,44.26,45.04,44.25,44.45,315368,0.0,1.0
2025-06-10,43.23,44.49,43.07,44.49,814349,43.23,44.49,43.07,44.49,814349,0.0,1.0
2025-06-11,43.8,44.165,43.31,43.45,484549,43.8,44.165,43.31,43.45,484549,0.0,1.0
2025-06-12,43.93,44.05,43.0,43.39,288078,43.93,44.05,43.0,43.39,288078,0.0,1.0
2025-06-13,43.24,44.2,43.05,43.49,301486,43.24,44.2,43.05,43.49,301486,0.0,1.0
2025-06-16,45.21,45.755,43.525,43.8,377457,45.21,45.755,43.525,43.8,377457,0.0,1.0
2025-06-17,45.31,46.165,44.38,44.79,314196,45.31,46.165,44.38,44.79,314196,0.0,1.0
2025-06-18,45.52,45.885,44.94,45.4,541559,45.52,45.885,44.94,45.4,541559,0.0,1.0
2025-06-20,45.99,46.26,45.2,46.26,876373,45.99,46.26,45.2,46.26,876373,0.0,1.0
2025-06-23,44.41,45.61,42.9423,45.61,344553,44.41,45.61,42.9423,45.61,344553,0.0,1.0
2025-06-24,44.8,45.585,44.47,44.72,470797,44.8,45.585,44.47,44.72,470797,0.0,1.0
2025-06-25,43.9,45.05,43.84,44.87,190237,43.9,45.05,43.84,44.87,190237,0.0,1.0
2025-06-26,44.93,45.0725,43.94,44.38,197300,44.93,45.0725,43.94,44.38,197300,0.0,1.0
2025-06-27,44.67,45.28,44.34,45.06,907272,44.67,45.28,44.34,45.06,907272,0.0,1.0
2025-06-30,44.6,45.16,44.325,44.86,415021,44.6,45.16,44.325,44.86,415021,0.0,1.0
2025-07-01,45.85,46.85,44.74,44.74,867190,45.85,46.85,44.74,44.74,867190,0.0,1.0
2025-07-02,46.78,47.02,45.53,45.77,636839,46.78,47.02,45.53,45.77,636839,0.0,1.0
2025-07-03,46.09,46.94,46.01,46.94,268898,46.09,46.94,46.01,46.94,268898,0.0,1.0
2025-07-07,44.53,45.6,43.97,45.6,471761,44.53,45.6,43.97,45.6,471761,0.0,1.0
2025-07-08,44.45,45.15,44.25,44.7,480007,44.45,45.15,44.25,44.7,480007,0.0,1.0
2025-07-09,43.315,44.465,42.01,44.45,392443,43.315,44.465,42.01,44.45,392443,0.0,1.0
2025-07-10,43.09,44.085,42.97,43.52,303824,43.09,44.085,42.97,43.52,303824,0.0,1.0
2025-07-11,41.66,43.28,41.515,43.08,306493,41.66,43.28,41.515,43.08,306493,0.0,1.0
2025-07-14,41.0,41.89,40.84,41.89,384995,41.0,41.89,40.84,41.89,384995,0.0,1.0
2025-07-15,39.7,41.31,39.62,41.03,346456,39.7,41.31,39.62,41.03,346456,0.0,1.0
2025-07-16,39.36,40.14,39.03,39.64,461742,39.36,40.14,39.03,39.64,461742,0.0,1.0
2025-07-17,38.9,39.765,38.45,39.47,453568,38.9,39.765,38.45,39.47,453568,0.0,1.0
2025-07-18,40.04,40.49,39.14,39.29,470914,40.04,40.49,39.14,39.29,470914,0.0,1.0
2025-07-21,40.32,40.845,39.99,40.1,485699,40.32,40.845,39.99,40.1,485699,0.0,1.0
2025-07-22,40.86,41.04,40.21,40.64,476071,40.86,41.04,40.21,40.64,476071,0.0,1.0
2025-07-23,40.69,41.31,40.465,41.0,442402,40.69,41.31,40.465,41.0,442402,0.0,1.0
2025-07-24,39.15,40.47,38.91,40.23,845310,39.15,40.47,38.91,40.23,845310,0.0,1.0
2025-07-25,38.96,39.15,38.225,39.15,624093,38.96,39.15,38.225,39.15,624093,0.0,1.0
2025-07-28,37.95,39.235,37.64,39.07,683473,37.95,39.235,37.64,39.07,683473,0.0,1.0
2025-07-29,36.32,38.195,35.99,38.03,917341,36.32,38.195,35.99,38.03,917341,0.0,1.0
2025-07-30,36.72,37.81,36.42,37.4,826801,36.72,37.81,36.42,37.4,826801,0.0,1.0
2025-07-31,35.43,36.61,35.0,36.61,1054258,35.43,36.61,35.0,36.61,1054258,0.0,1.0
2025-08-01,34.17,37.99,34.15,37.91,1166178,34.17,37.99,34.15,37.91,1166178,0.0,1.0
2025-08-04,34.24,35.26,33.76,35.26,857839,34.24,35.26,33.76,35.26,857839,0.0,1.0
2025-08-05,34.44,35.11,34.03,34.3,594347,34.44,35.11,34.03,34.3,594347,0.0,1.0
2025-08-06,34.17,34.66,33.8226,34.44,572930,34.17,34.66,33.8226,34.44,572930,0.0,1.0
2025-08-07,34.16,34.735,33.72,34.66,408227,34.16,34.735,33.72,34.66,408227,0.0,1.0
2025-08-08,33.64,34.01,33.29,33.99,599430,33.64,34.01,33.29,33.99,599430,0.0,1.0
2025-08-11,33.7,34.095,33.08,33.64,504611,33.7,34.095,33.08,33.64,504611,0.0,1.0
2025-08-12,34.33,34.73,33.935,34.17,504685,34.33,34.73,33.935,34.17,504685,0.0,1.0
2025-08-13,36.06,36.13,34.05,34.32,820179,36.06,36.13,34.05,34.32,820179,0.0,1.0
2025-08-14,35.46,35.94,34.83,35.57,547648,35.46,35.94,34.83,35.57,547648,0.0,1.0
2025-08-15,35.11,36.175,34.96,35.56,472838,35.11,36.175,34.96,35.56,472838,0.0,1.0
2025-08-18,34.83,35.215,34.5201,35.07,453497,34.83,35.215,34.5201,35.07,453497,0.0,1.0
2025-08-19,35.4,35.885,34.6,35.03,920074,35.4,35.885,34.6,35.03,920074,0.0,1.0
2025-08-20,35.03,35.45,34.785,35.11,440095,35.03,35.45,34.785,35.11,440095,0.0,1.0
2025-08-21,34.34,35.37,33.98,34.91,518240,34.34,35.37,33.98,34.91,518240,0.0,1.0
2025-08-22,35.09,35.96,34.6,34.74,796939,35.09,35.96,34.6,34.74,796939,0.0,1.0
2025-08-25,33.65,35.06,33.59,35.06,683382,33.65,35.06,33.59,35.06,683382,0.0,1.0
2025-08-26,34.27,34.43,33.72,33.77,529116,34.27,34.43,33.72,33.77,529116,0.0,1.0
2025-08-27,34.22,34.5,33.92,33.92,573178,34.22,34.5,33.92,33.92,573178,0.0,1.0
2025-08-28,33.69,34.37,33.3323,34.23,518492,33.69,34.37,33.3323,34.23,518492,0.0,1.0
2025-08-29,33.56,33.885,33.17,33.84,468579,33.56,33.885,33.17,33.84,468579,0.0,1.0
2025-09-02,33.16,33.59,32.946,33.19,426441,33.16,33.59,32.946,33.19,426441,0.0,1.0
2025-09-03,33.85,34.075,33.01,33.01,802311,33.85,34.075,33.01,33.01,802311,0.0,1.0
2025-09-04,33.9,34.1138,33.59,33.85,513452,33.9,34.1138,33.59,33.85,513452,0.0,1.0
2025-09-05,33.56,34.56,33.395,34.06,488777,33.56,34.56,33.395,34.06,488777,0.0,1.0
2025-09-08,33.55,34.09,33.095,33.68,550513,33.55,34.09,33.095,33.68,550513,0.0,1.0
2025-09-09,32.81,33.48,32.61,33.33,500496,32.81,33.48,32.61,33.33,500496,0.0,1.0
2025-09-10,31.25,32.62,31.17,32.62,526248,31.25,32.62,31.17,32.62,526248,0.0,1.0
2025-09-11,32.36,32.37,30.9235,31.42,552636,32.36,32.37,30.9235,31.42,552636,0.0,1.0
2025-09-12,30.93,32.15,30.89,32.04,466654,30.93,32.15,30.89,32.04,466654,0.0,1.0
2025-09-15,31.07,31.43,30.97,31.17,450610,31.07,31.43,30.97,31.17,450610,0.0,1.0
2025-09-16,30.18,31.25,30.11,31.12,505958,30.18,31.25,30.11,31.12,505958,0.0,1.0
2025-09-17,29.95,30.705,29.865,30.32,487478,29.95,30.705,29.865,30.32,487478,0.0,1.0
2025-09-18,30.03,30.16,29.37,29.84,611232,30.03,30.16,29.37,29.84,611232,0.0,1.0
2025-09-19,29.75,30.245,29.61,30.0,774247,29.75,30.245,29.61,30.0,774247,0.0,1.0
2025-09-22,30.11,30.12,29.52,29.58,469483,30.11,30.12,29.52,29.58,469483,0.0,1.0
2025-09-23,30.65,30.73,29.795,30.23,444860,30.65,30.73,29.795,30.23,444860,0.0,1.0
2025-09-24,30.63,31.1399,30.295,30.46,761791,30.63,31.1399,30.295,30.46,761791,0.0,1.0
2025-09-25,30.01,30.855,29.54,30.65,577954,30.01,30.855,29.54,30.65,577954,0.0,1.0
2025-09-26,30.27,30.29,29.86,29.86,400624,30.27,30.29,29.86,29.86,400624,0.0,1.0
2025-09-29,30.33,30.47,29.935,30.47,426795,30.33,30.47,29.935,30.47,426795,0.0,1.0
2025-09-30,30.53,30.58,29.99,30.07,422292,30.53,30.58,29.99,30.07,422292,0.0,1.0
2025-10-01,30.57,30.81,30.025,30.3,464856,30.57,30.81,30.025,30.3,464856,0.0,1.0
2025-10-02,31.94,32.06,30.47,30.47,581888,31.94,32.06,30.47,30.47,581888,0.0,1.0
2025-10-03,31.52,32.145,31.225,31.86,635366,31.52,32.145,31.225,31.86,635366,0.0,1.0
2025-10-06,31.2,32.05,31.16,31.52,516503,31.2,32.05,31.16,31.52,516503,0.0,1.0
2025-10-07,30.79,31.13,30.48,31.13,299766,30.79,31.13,30.48,31.13,299766,0.0,1.0
2025-10-08,31.1,31.21,30.65,31.05,250697,31.1,31.21,30.65,31.05,250697,0.0,1.0
2025-10-09,31.11,31.55,31.02,31.25,328950,31.11,31.55,31.02,31.25,328950,0.0,1.0
2025-10-10,29.54,31.14,29.45,31.13,364744,29.54,31.14,29.45,31.13,364744,0.0,1.0
2025-10-13,31.19,31.29,29.83,29.83,463867,31.19,31.29,29.83,29.83,463867,0.0,1.0
2025-10-14,31.98,32.145,30.53,30.84,316835,31.98,32.145,30.53,30.84,316835,0.0,1.0
2025-10-15,32.18,32.86,32.01,32.2,490865,32.18,32.86,32.01,32.2,490865,0.0,1.0
2025-10-16,31.19,32.5,31.14,32.03,467741,31.19,32.5,31.14,32.03,467741,0.0,1.0
2025-10-17,30.66,31.215,30.425,30.65,381534,30.66,31.215,30.425,30.65,381534,0.0,1.0
2025-10-20,31.1,31.445,30.785,30.82,440078,31.1,31.445,30.785,30.82,440078,0.0,1.0
2025-10-21,31.94,32.01,30.98,31.07,412391,31.94,32.01,30.98,31.07,412391,0.0,1.0
2025-10-22,32.49,32.54,31.34,31.38,541427,32.49,32.54,31.34,31.38,541427,0.0,1.0
2025-10-23,32.69,32.8,31.595,32.42,440769,32.69,32.8,31.595,32.42,440769,0.0,1.0
2025-10-24,32.97,33.2,32.42,32.98,413997,32.97,33.2,32.42,32.98,413997,0.0,1.0
2025-10-27,31.5,33.245,31.19,33.1,753445,31.5,33.245,31.19,33.1,753445,0.0,1.0
2025-10-28,30.92,31.28,30.695,31.01,322974,30.92,31.28,30.695,31.01,322974,0.0,1.0
2025-10-29,30.08,30.77,29.7,30.65,359478,30.08,30.77,29.7,30.65,359478,0.0,1.0
2025-10-30,28.69,29.755,28.46,29.62,809163,28.69,29.755,28.46,29.62,809163,0.0,1.0
2025-10-31,33.96,35.0,32.3,34.57,1514322,33.96,35.0,32.3,34.57,1514322,0.0,1.0
2025-11-03,33.96,34.15,32.39,33.59,882983,33.96,34.15,32.39,33.59,882983,0.0,1.0
2025-11-04,34.54,34.99,33.4,33.84,504722,34.54,34.99,33.4,33.84,504722,0.0,1.0
2025-11-05,35.79,36.15,34.31,34.43,418108,35.79,36.15,34.31,34.43,418108,0.0,1.0
2025-11-06,34.69,35.58,34.51,35.58,379571,34.69,35.58,34.51,35.58,379571,0.0,1.0
2025-11-07,34.97,35.4,34.35,34.35,332518,34.97,35.4,34.35,34.35,332518,0.0,1.0
2025-11-10,36.24,36.91,35.13,35.5,569681,36.24,36.91,35.13,35.5,569681,0.0,1.0
2025-11-11,36.22,36.495,35.96,36.2,321706,36.22,36.495,35.96,36.2,321706,0.0,1.0
2025-11-12,36.8,37.36,36.25,36.43,524537,36.8,37.36,36.25,36.43,524537,0.0,1.0
2025-11-13,37.2,38.15,36.75,36.75,423379,37.2,38.15,36.75,36.75,423379,0.0,1.0
2025-11-14,36.5,37.24,36.16,36.56,451269,36.5,37.24,36.16,36.56,451269,0.0,1.0
2025-11-17,36.25,37.08,36.01,36.5,501251,36.25,37.08,36.01,36.5,501251,0.0,1.0
2025-11-18,35.79,36.81,35.38,36.05,398994,35.79,36.81,35.38,36.05,398994,0.0,1.0
2025-11-19,34.82,35.855,34.115,35.76,522252,34.82,35.855,34.115,35.76,522252,0.0,1.0
2025-11-20,33.84,35.57,33.81,35.04,493508,33.84,35.57,33.81,35.04,493508,0.0,1.0
2025-11-21,35.98,36.18,34.14,34.14,697823,35.98,36.18,34.14,34.14,697823,0.0,1.0
2025-11-24,35.38,36.55,35.04,36.55,519737,35.38,36.55,35.04,36.55,519737,0.0,1.0
2025-11-25,38.22,38.38,35.75,35.75,641013,38.22,38.38,35.75,35.75,641013,0.0,1.0
2025-11-26,38.62,38.97,37.97,37.97,524495,38.62,38.97,37.97,37.97,524495,0.0,1.0