date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1996-05-21,18.88,19.0,18.88,19.0,36200,3.56756245194618,3.59023763702211,3.56756245194618,3.59023763702211,191575.062582902,0.0,1.0
1996-05-22,19.0,19.0,18.88,19.0,14800,3.59023763702211,3.59023763702211,3.56756245194618,3.59023763702211,78323.5062493632,0.0,1.0
1996-05-23,18.5,19.12,18.5,19.12,23700,3.49575769920573,3.61291282209804,3.49575769920573,3.61291282209804,125423.452574994,0.0,1.0
1996-05-24,18.38,18.62,18.38,18.5,65500,3.47308251412981,3.51843288428166,3.47308251412981,3.49575769920573,346634.436441438,0.0,1.0
1996-05-28,18.88,18.88,18.5,18.5,63000,3.56756245194618,3.56756245194618,3.49575769920573,3.49575769920573,333404.114439857,0.0,1.0
1996-05-29,19.0,19.25,19.0,19.25,118000,3.59023763702211,3.63747760593029,3.59023763702211,3.63747760593029,624471.198474652,0.0,1.0
1996-05-30,19.25,19.25,19.25,19.25,15100,3.63747760593029,3.63747760593029,3.63747760593029,3.63747760593029,79911.1448895531,0.0,1.0
1996-05-31,19.5,19.5,19.25,19.25,18000,3.68471757483848,3.68471757483848,3.63747760593029,3.63747760593029,95258.3184113876,0.0,1.0
1996-06-03,19.5,19.62,19.5,19.5,16800,3.68471757483848,3.70739275991441,3.68471757483848,3.68471757483848,88907.7638506285,0.0,1.0
1996-06-04,19.12,19.5,19.0,19.5,57900,3.61291282209804,3.68471757483848,3.59023763702211,3.68471757483848,306414.25755663,0.0,1.0
1996-06-05,19.0,19.0,19.0,19.0,57500,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,304297.406036377,0.0,1.0
1996-06-06,18.75,18.75,18.5,18.5,50300,3.54299766811392,3.54299766811392,3.49575769920573,3.49575769920573,266194.078671822,0.0,1.0
1996-06-07,18.62,18.62,18.62,18.62,1300,3.51843288428166,3.51843288428166,3.51843288428166,3.51843288428166,6879.76744082245,0.0,1.0
1996-06-10,18.75,18.88,18.75,18.75,90500,3.54299766811392,3.56756245194618,3.54299766811392,3.54299766811392,478937.656457255,0.0,1.0
1996-06-11,18.5,18.75,18.5,18.75,36000,3.49575769920573,3.54299766811392,3.49575769920573,3.54299766811392,190516.636822776,0.0,1.0
1996-06-12,18.62,18.62,18.5,18.5,16000,3.51843288428166,3.51843288428166,3.49575769920573,3.49575769920573,84674.0608101225,0.0,1.0
1996-06-13,18.62,18.62,18.62,18.62,600,3.51843288428166,3.51843288428166,3.51843288428166,3.51843288428166,3175.27728037959,0.0,1.0
1996-06-14,18.62,18.62,18.62,18.62,0,3.51843288428166,3.51843288428166,3.51843288428166,3.51843288428166,0,0.0,1.0
1996-06-17,19.0,19.0,18.75,18.75,17000,3.59023763702211,3.59023763702211,3.54299766811392,3.54299766811392,89966.189610755,0.0,1.0
1996-06-18,18.62,18.62,18.62,18.62,8000,3.51843288428166,3.51843288428166,3.51843288428166,3.51843288428166,42337.0304050613,0.0,1.0
1996-06-19,18.62,18.62,18.62,18.62,100,3.51843288428166,3.51843288428166,3.51843288428166,3.51843288428166,529.212880063266,0.0,1.0
1996-06-20,19.0,19.0,18.875,19.0,23300,3.59023763702211,3.59023763702211,3.56661765256801,3.59023763702211,123306.601054741,0.0,1.0
1996-06-21,18.875,19.0,18.875,19.0,21300,3.56661765256801,3.59023763702211,3.56661765256801,3.59023763702211,112722.343453476,0.0,1.0
1996-06-24,18.375,18.625,18.375,18.5,81900,3.47213771475164,3.51937768365983,3.47213771475164,3.49575769920573,433425.348771814,0.0,1.0
1996-06-25,19.5,19.5,19.25,19.25,159500,3.68471757483848,3.68471757483848,3.63747760593029,3.63747760593029,844094.543700907,0.0,1.0
1996-06-26,20.38,20.5,19.75,19.75,102000,3.85100226539529,3.87367745047122,3.73195754374666,3.73195754374666,539797.13766453,0.0,1.0
1996-06-27,20.0,20.25,19.75,20.25,58400,3.77919751265485,3.82643748156303,3.73195754374666,3.82643748156303,309060.321956947,0.0,1.0
1996-06-28,18.875,18.875,18.5,18.5,44800,3.56661765256801,3.56661765256801,3.49575769920573,3.49575769920573,237087.370268343,0.0,1.0
1996-07-01,19.5,19.5,19.25,19.25,27100,3.68471757483848,3.68471757483848,3.63747760593029,3.63747760593029,143416.690497145,0.0,1.0
1996-07-02,19.12,19.25,19.12,19.25,18200,3.61291282209804,3.63747760593029,3.61291282209804,3.63747760593029,96316.7441715141,0.0,1.0
1996-07-03,19.5,19.625,19.5,19.5,5000,3.68471757483848,3.70833755929257,3.68471757483848,3.68471757483848,26460.6440031632,0.0,1.0
1996-07-05,19.0,19.0,19.0,19.0,5100,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,26989.8568832265,0.0,1.0
1996-07-08,19.0,19.0,19.0,19.0,3200,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,16934.8121620245,0.0,1.0
1996-07-09,19.0,19.0,19.0,19.0,38700,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,204805.384584483,0.0,1.0
1996-07-10,19.0,19.0,19.0,19.0,1300,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,6879.76744082244,0.0,1.0
1996-07-11,18.5,18.75,18.5,18.75,53700,3.49575769920573,3.54299766811392,3.49575769920573,3.54299766811392,284187.316593974,0.0,1.0
1996-07-12,18.625,18.625,18.5,18.5,21500,3.51937768365983,3.51937768365983,3.49575769920573,3.49575769920573,113780.769213602,0.0,1.0
1996-07-15,19.0,19.0,19.0,19.0,0,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,0,0.0,1.0
1996-07-16,18.62,18.75,18.62,18.75,4200,3.51843288428166,3.54299766811392,3.51843288428166,3.54299766811392,22226.9409626572,0.0,1.0
1996-07-17,18.625,18.75,18.625,18.75,1600,3.51937768365983,3.54299766811392,3.51937768365983,3.54299766811392,8467.40608101224,0.0,1.0
1996-07-18,18.625,18.625,18.625,18.625,22400,3.51937768365983,3.51937768365983,3.51937768365983,3.51937768365983,118543.685134171,0.0,1.0
1996-07-19,18.625,18.625,18.625,18.625,25500,3.51937768365983,3.51937768365983,3.51937768365983,3.51937768365983,134949.284416132,0.0,1.0
1996-07-22,18.5,18.5,18.5,18.5,0,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,0,0.0,1.0
1996-07-23,18.62,18.62,18.62,18.62,25000,3.51843288428166,3.51843288428166,3.51843288428166,3.51843288428166,132303.220015816,0.0,1.0
1996-07-24,19.25,19.5,19.25,19.25,34100,3.63747760593029,3.68471757483848,3.63747760593029,3.63747760593029,180461.592101573,0.0,1.0
1996-07-25,19.5,19.5,19.25,19.25,5400,3.68471757483848,3.68471757483848,3.63747760593029,3.63747760593029,28577.4955234163,0.0,1.0
1996-07-26,20.375,20.5,19.75,19.75,7700,3.85005746601713,3.87367745047122,3.73195754374666,3.73195754374666,40749.3917648714,0.0,1.0
1996-07-29,18.38,18.38,18.38,18.38,1000,3.47308251412981,3.47308251412981,3.47308251412981,3.47308251412981,5292.12880063264,0.0,1.0
1996-07-30,18.25,18.25,18.25,18.25,500,3.44851773029755,3.44851773029755,3.44851773029755,3.44851773029755,2646.06440031632,0.0,1.0
1996-07-31,17.88,18.0,17.88,18.0,2400,3.37860257631343,3.40127776138936,3.37860257631343,3.40127776138936,12701.1091215184,0.0,1.0
1996-08-01,19.5,19.5,19.5,19.5,71300,3.68471757483848,3.68471757483848,3.68471757483848,3.68471757483848,377328.783485108,0.0,1.0
1996-08-02,19.125,19.25,19.125,19.125,47600,3.6138576214762,3.63747760593029,3.6138576214762,3.6138576214762,251905.330910114,0.0,1.0
1996-08-05,19.0,19.125,19.0,19.125,31300,3.59023763702211,3.6138576214762,3.59023763702211,3.6138576214762,165643.631459802,0.0,1.0
1996-08-06,18.5,18.5,18.5,18.5,700,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,3704.49016044286,0.0,1.0
1996-08-07,18.75,18.75,18.75,18.75,3000,3.54299766811392,3.54299766811392,3.54299766811392,3.54299766811392,15876.386401898,0.0,1.0
1996-08-08,19.0,19.0,19.0,19.0,15300,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,80969.5706496795,0.0,1.0
1996-08-09,19.0,19.0,19.0,19.0,10300,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,54508.9266465163,0.0,1.0
1996-08-12,19.0,19.25,19.0,19.25,3000,3.59023763702211,3.63747760593029,3.59023763702211,3.63747760593029,15876.3864018979,0.0,1.0
1996-08-13,18.5,18.5,18.5,18.5,4000,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,21168.5152025306,0.0,1.0
1996-08-14,18.5,18.5,18.5,18.5,2600,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,13759.5348816449,0.0,1.0
1996-08-15,18.5,18.75,18.5,18.75,3600,3.49575769920573,3.54299766811392,3.49575769920573,3.54299766811392,19051.6636822776,0.0,1.0
1996-08-16,18.625,18.75,18.625,18.75,5400,3.51937768365983,3.54299766811392,3.51937768365983,3.54299766811392,28577.4955234163,0.0,1.0
1996-08-19,18.5,18.625,18.5,18.625,5000,3.49575769920573,3.51937768365983,3.49575769920573,3.51937768365983,26460.6440031633,0.0,1.0
1996-08-20,18.88,18.88,18.75,18.75,27300,3.56756245194618,3.56756245194618,3.54299766811392,3.54299766811392,144475.116257271,0.0,1.0
1996-08-21,18.75,18.88,18.75,18.88,3500,3.54299766811392,3.56756245194618,3.54299766811392,3.56756245194618,18522.4508022143,0.0,1.0
1996-08-22,18.75,18.75,18.75,18.75,0,3.54299766811392,3.54299766811392,3.54299766811392,3.54299766811392,0,0.0,1.0
1996-08-23,18.625,18.625,18.625,18.625,8500,3.51937768365983,3.51937768365983,3.51937768365983,3.51937768365983,44983.0948053775,0.0,1.0
1996-08-26,18.25,18.25,18.25,18.25,0,3.44851773029755,3.44851773029755,3.44851773029755,3.44851773029755,0,0.0,1.0
1996-08-27,18.88,18.88,18.88,18.88,4200,3.56756245194618,3.56756245194618,3.56756245194618,3.56756245194618,22226.9409626571,0.0,1.0
1996-08-28,18.88,19.0,18.88,18.88,3000,3.56756245194618,3.59023763702211,3.56756245194618,3.56756245194618,15876.3864018979,0.0,1.0
1996-08-29,18.375,18.375,18.375,18.375,100,3.47213771475164,3.47213771475164,3.47213771475164,3.47213771475164,529.212880063265,0.0,1.0
1996-08-30,18.25,18.25,18.25,18.25,0,3.44851773029755,3.44851773029755,3.44851773029755,3.44851773029755,0,0.0,1.0
1996-09-03,18.88,18.88,18.88,18.88,51100,3.56756245194618,3.56756245194618,3.56756245194618,3.56756245194618,270427.781712328,0.0,1.0
1996-09-04,18.75,19.0,18.75,18.75,94200,3.54299766811392,3.59023763702211,3.54299766811392,3.54299766811392,498518.533019596,0.0,1.0
1996-09-05,18.625,18.625,18.375,18.375,6000,3.51937768365983,3.51937768365983,3.47213771475164,3.47213771475164,31752.7728037959,0.0,1.0
1996-09-06,18.5,18.5,18.5,18.5,30200,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,159822.289779106,0.0,1.0
1996-09-09,18.875,19.0,18.875,19.0,25500,3.56661765256801,3.59023763702211,3.56661765256801,3.59023763702211,134949.284416133,0.0,1.0
1996-09-10,18.5,18.75,18.5,18.75,7500,3.49575769920573,3.54299766811392,3.49575769920573,3.54299766811392,39690.9660047449,0.0,1.0
1996-09-11,18.88,18.88,18.62,18.62,18400,3.56756245194618,3.56756245194618,3.51843288428166,3.51843288428166,97375.1699316407,0.0,1.0
1996-09-12,18.75,18.75,18.5,18.75,42300,3.54299766811392,3.54299766811392,3.49575769920573,3.54299766811392,223857.048266761,0.0,1.0
1996-09-13,18.5,18.5,18.5,18.5,75600,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,400084.937327829,0.0,1.0
1996-09-16,18.5,18.75,18.5,18.75,53500,3.49575769920573,3.54299766811392,3.49575769920573,3.54299766811392,283128.890833847,0.0,1.0
1996-09-17,19.5,19.5,19.38,19.5,52000,3.68471757483848,3.68471757483848,3.66204238976255,3.68471757483848,275190.697632898,0.0,1.0
1996-09-18,19.5,19.5,19.38,19.5,32000,3.68471757483848,3.68471757483848,3.66204238976255,3.68471757483848,169348.121620245,0.0,1.0
1996-09-19,18.5,18.5,18.5,18.5,21300,3.49575769920573,3.49575769920573,3.49575769920573,3.49575769920573,112722.343453476,0.0,1.0
1996-09-20,18.875,18.875,18.75,18.75,0,3.56661765256801,3.56661765256801,3.54299766811392,3.54299766811392,0,0.0,1.0
1996-09-23,19.0,19.0,18.875,18.875,3200,3.59023763702211,3.59023763702211,3.56661765256801,3.56661765256801,16934.8121620245,0.0,1.0
1996-09-24,19.62,19.62,19.62,19.62,29200,3.70739275991441,3.70739275991441,3.70739275991441,3.70739275991441,154530.160978473,0.0,1.0
1996-09-25,19.38,19.75,19.38,19.75,78100,3.66204238976255,3.73195754374666,3.66204238976255,3.73195754374666,413315.25932941,0.0,1.0
1996-09-26,19.25,19.38,19.25,19.38,54000,3.63747760593029,3.66204238976255,3.63747760593029,3.66204238976255,285774.955234163,0.0,1.0
1996-09-27,18.875,18.875,18.875,18.875,4100,3.56661765256801,3.56661765256801,3.56661765256801,3.56661765256801,21697.7280825939,0.0,1.0
1996-09-30,19.25,19.25,19.25,19.25,0,3.63747760593029,3.63747760593029,3.63747760593029,3.63747760593029,0,0.0,1.0
1996-10-01,19.0,19.0,19.0,19.0,96400,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,510161.216380987,0.0,1.0
1996-10-02,18.88,18.88,18.75,18.75,5800,3.56756245194618,3.56756245194618,3.54299766811392,3.54299766811392,30694.3470436693,0.0,1.0
1996-10-03,18.875,18.875,18.875,18.875,3100,3.56661765256801,3.56661765256801,3.56661765256801,3.56661765256801,16405.5992819612,0.0,1.0
1996-10-04,18.75,19.0,18.75,18.75,8100,3.54299766811392,3.59023763702211,3.54299766811392,3.54299766811392,42866.2432851245,0.0,1.0
1996-10-07,18.5,18.62,18.5,18.5,33300,3.49575769920573,3.51843288428166,3.49575769920573,3.49575769920573,176227.889061068,0.0,1.0
1996-10-08,18.25,18.5,18.12,18.5,24700,3.44851773029755,3.49575769920573,3.42395294646529,3.49575769920573,130715.581375626,0.0,1.0
1996-10-09,18.875,19.0,18.75,18.75,39500,3.56661765256801,3.59023763702211,3.54299766811392,3.54299766811392,209039.08762499,0.0,1.0
1996-10-10,18.5,18.75,18.5,18.75,0,3.49575769920573,3.54299766811392,3.49575769920573,3.54299766811392,0,0.0,1.0
1996-10-11,18.875,18.875,18.625,18.625,18000,3.56661765256801,3.56661765256801,3.51937768365983,3.51937768365983,95258.3184113878,0.0,1.0
1996-10-14,17.88,17.88,17.88,17.88,5800,3.37860257631343,3.37860257631343,3.37860257631343,3.37860257631343,30694.3470436694,0.0,1.0
1996-10-15,17.88,17.88,17.88,17.88,4600,3.37860257631343,3.37860257631343,3.37860257631343,3.37860257631343,24343.7924829102,0.0,1.0
1996-10-16,19.375,19.5,19.375,19.5,184500,3.66109759038438,3.68471757483848,3.66109759038438,3.68471757483848,976397.763716725,0.0,1.0
1996-10-17,19.5,19.5,19.375,19.5,423900,3.68471757483848,3.68471757483848,3.66109759038438,3.68471757483848,2243333.39858818,0.0,1.0
1996-10-18,19.5,19.5,19.375,19.5,41800,3.68471757483848,3.68471757483848,3.66109759038438,3.68471757483848,221210.983866445,0.0,1.0
1996-10-21,17.12,17.25,17.12,17.25,50700,3.23499307083255,3.25955785466481,3.23499307083255,3.25955785466481,268310.930192075,0.0,1.0
1996-10-22,17.0,17.0,17.0,17.0,3400,3.21231788575662,3.21231788575662,3.21231788575662,3.21231788575662,17993.237922151,0.0,1.0
1996-10-23,19.5,19.5,19.5,19.5,70800,3.68471757483848,3.68471757483848,3.68471757483848,3.68471757483848,374682.719084791,0.0,1.0
1996-10-24,19.625,19.625,19.625,19.625,9800,3.70833755929257,3.70833755929257,3.70833755929257,3.70833755929257,51862.8622462,0.0,1.0
1996-10-25,19.375,19.75,19.375,19.75,24500,3.66109759038438,3.73195754374666,3.66109759038438,3.73195754374666,129657.1556155,0.0,1.0
1996-10-28,17.0,17.12,16.88,17.12,25500,3.21231788575662,3.23499307083255,3.18964270068069,3.23499307083255,134949.284416133,0.0,1.0
1996-10-29,17.0,17.0,17.0,17.0,2700,3.21231788575662,3.21231788575662,3.21231788575662,3.21231788575662,14288.7477617082,0.0,1.0
1996-10-30,16.5,16.75,16.5,16.75,6300,3.11783794794025,3.16507791684844,3.11783794794025,3.16507791684844,33340.4114439857,0.0,1.0
1996-10-31,16.75,16.75,16.62,16.75,22300,3.16507791684844,3.16507791684844,3.14051313301618,3.16507791684844,118014.472254108,0.0,1.0
1996-11-01,19.0,19.0,19.0,19.0,24300,3.59023763702211,3.59023763702211,3.59023763702211,3.59023763702211,128598.729855373,0.0,1.0
1996-11-04,18.75,18.875,18.625,18.75,5400,3.54299766811392,3.56661765256801,3.51937768365983,3.54299766811392,28577.4955234163,0.0,1.0
1996-11-05,16.75,16.75,16.75,16.75,0,3.16507791684844,3.16507791684844,3.16507791684844,3.16507791684844,0,0.0,1.0
1996-11-06,16.62,16.75,16.62,16.75,59000,3.14051313301618,3.16507791684844,3.14051313301618,3.16507791684844,312235.599237326,0.0,1.0
1996-11-07,18.5,18.625,18.5,18.5,7500,3.49575769920573,3.51937768365983,3.49575769920573,3.49575769920573,39690.9660047449,0.0,1.0
1996-11-08,18.25,18.5,18.125,18.5,41000,3.44851773029755,3.49575769920573,3.42489774584346,3.49575769920573,216977.280825939,0.0,1.0
1996-11-11,17.875,18.0,17.875,17.875,69500,3.37765777693527,3.40127776138936,3.37765777693527,3.37765777693527,367802.951643969,0.0,1.0
1996-11-12,16.12,16.12,16.0,16.0,14100,3.04603319519981,3.04603319519981,3.02335801012388,3.02335801012388,74619.0160889203,0.0,1.0
1996-11-13,16.38,16.38,16.12,16.12,70500,3.09516276286432,3.09516276286432,3.04603319519981,3.04603319519981,373095.080444602,0.0,1.0
1996-11-14,17.875,17.875,17.875,17.875,40100,3.37765777693527,3.37765777693527,3.37765777693527,3.37765777693527,212214.364905369,0.0,1.0
1996-11-15,17.875,17.875,17.875,17.875,19700,3.37765777693527,3.37765777693527,3.37765777693527,3.37765777693527,104254.937372463,0.0,1.0
1996-11-18,17.125,17.25,17.125,17.125,25200,3.23593787021071,3.25955785466481,3.23593787021071,3.23593787021071,133361.645775943,0.0,1.0
1996-11-19,15.88,16.0,15.88,16.0,7500,3.00068282504795,3.02335801012388,3.00068282504795,3.02335801012388,39690.9660047449,0.0,1.0
1996-11-20,16.0,16.0,15.88,16.0,26800,3.02335801012388,3.02335801012388,3.00068282504795,3.02335801012388,141829.051856955,0.0,1.0
1996-11-21,17.125,17.25,17.125,17.25,76900,3.23593787021071,3.25955785466481,3.23593787021071,3.25955785466481,406964.704768651,0.0,1.0
1996-11-22,17.0,17.0,17.0,17.0,38200,3.21231788575662,3.21231788575662,3.21231788575662,3.21231788575662,202159.320184167,0.0,1.0
1996-11-25,16.875,17.0,16.875,16.875,68600,3.18869790130253,3.21231788575662,3.18869790130253,3.18869790130253,363040.0357234,0.0,1.0
1996-11-26,16.38,16.38,16.25,16.25,41000,3.09516276286432,3.09516276286432,3.07059797903206,3.07059797903206,216977.280825939,0.0,1.0
1996-11-27,16.5,16.5,16.5,16.5,500,3.11783794794025,3.11783794794025,3.11783794794025,3.11783794794025,2646.06440031633,0.0,1.0
1996-11-29,17.0,17.0,17.0,17.0,30300,3.21231788575662,3.21231788575662,3.21231788575662,3.21231788575662,160351.502659169,0.0,1.0
1996-12-02,16.38,16.5,16.38,16.38,23100,3.09516276286432,3.11783794794025,3.09516276286432,3.09516276286432,122248.175294614,0.0,1.0
1996-12-03,16.38,16.38,16.38,16.38,5500,3.09516276286432,3.09516276286432,3.09516276286432,3.09516276286432,29106.7084034796,0.0,1.0
1996-12-04,16.75,16.75,16.75,16.75,17800,3.16507791684844,3.16507791684844,3.16507791684844,3.16507791684844,94199.8926512611,0.0,1.0
1996-12-05,16.38,16.38,16.38,16.38,31000,3.09516276286432,3.09516276286432,3.09516276286432,3.09516276286432,164055.992819612,0.0,1.0
1996-12-06,16.625,16.75,16.625,16.625,37000,3.15317344468357,3.17688151569623,3.15317344468357,3.15317344468357,195081.244590949,0.062,1.0
1996-12-09,16.38,16.38,16.25,16.25,5200,3.10670562549876,3.10670562549876,3.0820492316456,3.0820492316456,27416.8235641333,0.0,1.0
1996-12-10,16.25,16.38,16.25,16.38,43500,3.0820492316456,3.10670562549876,3.0820492316456,3.10670562549876,229352.274046115,0.0,1.0
1996-12-11,16.125,16.25,16.0,16.125,8300,3.05834116063294,3.0820492316456,3.03463308962028,3.05834116063294,43761.4683812128,0.0,1.0
1996-12-12,16.125,16.125,16.0,16.0,10600,3.05834116063294,3.05834116063294,3.03463308962028,3.03463308962028,55888.1403422717,0.0,1.0
1996-12-13,16.375,16.375,16.125,16.125,46000,3.10575730265826,3.10575730265826,3.05834116063294,3.05834116063294,242533.439221179,0.0,1.0
1996-12-16,16.0,16.0,16.0,16.0,15300,3.03463308962028,3.03463308962028,3.03463308962028,3.03463308962028,80668.7308713923,0.0,1.0
1996-12-17,15.75,16.0,15.75,16.0,98500,2.98721694759496,3.03463308962028,2.98721694759496,3.03463308962028,519337.907897526,0.0,1.0
1996-12-18,16.0,16.25,16.0,16.125,57800,3.03463308962028,3.0820492316456,3.03463308962028,3.05834116063294,304748.538847482,0.0,1.0
1996-12-19,15.875,16.0,15.875,16.0,23700,3.01092501860762,3.03463308962028,3.01092501860762,3.03463308962028,124957.445859608,0.0,1.0
1996-12-20,16.0,16.0,15.875,16.0,59800,3.03463308962028,3.03463308962028,3.01092501860762,3.03463308962028,315293.470987533,0.0,1.0
1996-12-23,16.25,16.25,16.25,16.25,10700,3.0820492316456,3.0820492316456,3.0820492316456,3.0820492316456,56415.3869492743,0.0,1.0
1996-12-24,16.62,16.62,16.38,16.5,3700,3.15222512184307,3.15222512184307,3.10670562549876,3.12946537367091,19508.1244590948,0.0,1.0
1996-12-26,16.375,16.375,16.25,16.25,31000,3.10575730265826,3.10575730265826,3.0820492316456,3.0820492316456,163446.448170795,0.0,1.0
1996-12-27,16.5,16.5,16.5,16.5,19300,3.12946537367091,3.12946537367091,3.12946537367091,3.12946537367091,101758.595151495,0.0,1.0
1996-12-30,17.12,17.12,17.12,17.12,29200,3.2470574058937,3.2470574058937,3.2470574058937,3.2470574058937,153956.009244749,0.0,1.0
1996-12-31,17.12,17.12,17.12,17.12,0,3.2470574058937,3.2470574058937,3.2470574058937,3.2470574058937,0,0.0,1.0
1997-01-02,17.25,17.25,17.25,17.25,12400,3.27171379974687,3.27171379974687,3.27171379974687,3.27171379974687,65378.5792683178,0.0,1.0
1997-01-03,17.25,17.25,17.25,17.25,22900,3.27171379974687,3.27171379974687,3.27171379974687,3.27171379974687,120739.473003587,0.0,1.0
1997-01-06,17.13,17.13,17.13,17.13,4800,3.24895405157471,3.24895405157471,3.24895405157471,3.24895405157471,25307.8371361231,0.0,1.0
1997-01-07,17.0,17.0,17.0,17.0,10600,3.22429765772155,3.22429765772155,3.22429765772155,3.22429765772155,55888.1403422717,0.0,1.0
1997-01-08,16.88,17.0,16.75,17.0,13700,3.2015379095494,3.22429765772155,3.17688151569623,3.22429765772155,72232.7851593511,0.0,1.0
1997-01-09,16.63,16.63,16.63,16.63,4700,3.15412176752408,3.15412176752408,3.15412176752408,3.15412176752408,24780.5905291205,0.0,1.0
1997-01-10,16.75,16.75,16.75,16.75,4700,3.17688151569623,3.17688151569623,3.17688151569623,3.17688151569623,24780.5905291205,0.0,1.0
1997-01-13,16.5,16.5,16.5,16.5,100,3.12946537367091,3.12946537367091,3.12946537367091,3.12946537367091,527.246607002565,0.0,1.0
1997-01-14,16.38,16.5,16.38,16.5,4000,3.10670562549876,3.12946537367091,3.10670562549876,3.12946537367091,21089.8642801026,0.0,1.0
1997-01-15,16.5,16.63,16.38,16.38,15700,3.12946537367091,3.15412176752408,3.10670562549876,3.10670562549876,82777.7172994026,0.0,1.0
1997-01-16,16.38,16.38,16.38,16.38,6500,3.10670562549876,3.10670562549876,3.10670562549876,3.10670562549876,34271.0294551667,0.0,1.0
1997-01-17,16.5,16.5,16.38,16.38,16100,3.12946537367091,3.12946537367091,3.10670562549876,3.10670562549876,84886.7037274129,0.0,1.0
1997-01-20,16.25,16.38,16.25,16.38,10600,3.0820492316456,3.10670562549876,3.0820492316456,3.10670562549876,55888.1403422717,0.0,1.0
1997-01-21,16.25,16.25,16.25,16.25,7800,3.0820492316456,3.0820492316456,3.0820492316456,3.0820492316456,41125.2353461999,0.0,1.0
1997-01-22,16.25,16.25,16.25,16.25,0,3.0820492316456,3.0820492316456,3.0820492316456,3.0820492316456,0,0.0,1.0
1997-01-23,15.75,16.13,15.75,16.13,20800,2.98721694759496,3.05928948347345,2.98721694759496,3.05928948347345,109667.294256533,0.0,1.0
1997-01-24,15.63,15.63,15.63,15.63,3000,2.96445719942281,2.96445719942281,2.96445719942281,2.96445719942281,15817.3982100769,0.0,1.0
1997-01-27,15.75,15.75,15.63,15.75,76000,2.98721694759496,2.98721694759496,2.96445719942281,2.98721694759496,400707.421321949,0.0,1.0
1997-01-28,15.75,15.88,15.75,15.75,34400,2.98721694759496,3.01187334144813,2.98721694759496,2.98721694759496,181372.832808882,0.0,1.0
1997-01-29,15.75,15.75,15.5,15.5,2900,2.98721694759496,2.98721694759496,2.93980080556965,2.93980080556965,15290.1516030744,0.0,1.0
1997-01-30,15.75,15.75,15.5,15.5,103100,2.98721694759496,2.98721694759496,2.93980080556965,2.93980080556965,543591.251819644,0.0,1.0
1997-01-31,15.88,16.0,15.75,15.88,46500,3.01187334144813,3.03463308962028,2.98721694759496,3.01187334144813,245169.672256192,0.0,1.0
1997-02-03,16.0,16.0,15.88,15.88,6000,3.03463308962028,3.03463308962028,3.01187334144813,3.01187334144813,31634.7964201538,0.0,1.0
1997-02-04,16.0,16.25,16.0,16.25,5000,3.03463308962028,3.0820492316456,3.03463308962028,3.0820492316456,26362.3303501282,0.0,1.0
1997-02-05,15.75,15.75,15.75,15.75,4000,2.98721694759496,2.98721694759496,2.98721694759496,2.98721694759496,21089.8642801026,0.0,1.0
1997-02-06,15.63,15.63,15.63,15.63,9900,2.96445719942281,2.96445719942281,2.96445719942281,2.96445719942281,52197.4140932538,0.0,1.0
1997-02-07,15.38,15.63,15.38,15.63,12000,2.91704105739749,2.96445719942281,2.91704105739749,2.96445719942281,63269.5928403078,0.0,1.0
1997-02-10,15.38,15.38,15.38,15.38,18600,2.91704105739749,2.91704105739749,2.91704105739749,2.91704105739749,98067.868902477,0.0,1.0
1997-02-11,15.25,15.38,15.13,15.13,27600,2.89238466354433,2.91704105739749,2.86962491537218,2.86962491537218,145520.063532708,0.0,1.0
1997-02-12,14.88,15.0,14.88,15.0,54000,2.82220877334686,2.84496852151901,2.82220877334686,2.84496852151901,284713.167781384,0.0,1.0
1997-02-13,15.13,15.13,15.0,15.13,6900,2.86962491537218,2.86962491537218,2.84496852151901,2.86962491537218,36380.0158831769,0.0,1.0
1997-02-14,15.13,15.5,15.13,15.38,41500,2.86962491537218,2.93980080556965,2.86962491537218,2.91704105739749,218807.341906064,0.0,1.0
1997-02-18,16.75,16.75,15.38,15.38,223600,3.17688151569623,3.17688151569623,2.91704105739749,2.91704105739749,1178923.41325773,0.0,1.0
1997-02-19,17.75,18.25,17.38,18.25,120000,3.3665460837975,3.46137836784813,3.29637019360003,3.46137836784813,632695.928403076,0.0,1.0
1997-02-20,17.5,17.75,17.5,17.75,11400,3.31912994177218,3.3665460837975,3.31912994177218,3.3665460837975,60106.1131982923,0.0,1.0
1997-02-21,17.88,17.88,17.63,17.63,12800,3.39120247765066,3.39120247765066,3.34378633562535,3.34378633562535,67487.5656963282,0.0,1.0
1997-02-24,18.38,18.38,17.88,17.88,37200,3.4860347617013,3.4860347617013,3.39120247765066,3.39120247765066,196135.737804954,0.0,1.0
1997-02-25,19.0,19.0,18.5,18.75,26400,3.60362679392408,3.60362679392408,3.50879450987345,3.55621065189877,139193.104248677,0.0,1.0
1997-02-26,19.5,19.75,19.25,19.38,45800,3.69845907797472,3.74587522000003,3.6510429359494,3.67569932980257,241478.946007174,0.0,1.0
1997-02-27,19.5,20.0,19.38,19.63,59700,3.69845907797472,3.79329136202535,3.67569932980257,3.72311547182788,314766.22438053,0.0,1.0
1997-02-28,19.5,19.63,19.25,19.38,23000,3.69845907797472,3.72311547182788,3.6510429359494,3.67569932980257,121266.71961059,0.0,1.0
1997-03-03,19.63,19.63,19.5,19.63,27000,3.72311547182788,3.72311547182788,3.69845907797472,3.72311547182788,142356.583890692,0.0,1.0
1997-03-04,19.5,19.75,19.38,19.75,32600,3.69845907797472,3.74587522000003,3.67569932980257,3.74587522000003,171882.393882836,0.0,1.0
1997-03-05,19.25,19.25,19.13,19.25,17200,3.6510429359494,3.6510429359494,3.62828318777725,3.6510429359494,90686.416404441,0.0,1.0
1997-03-06,18.75,19.0,18.75,19.0,17300,3.55621065189877,3.60362679392408,3.55621065189877,3.60362679392408,91213.6630114434,0.0,1.0
1997-03-07,18.5,18.5,18.13,18.5,44300,3.50879450987345,3.50879450987345,3.43861861967598,3.50879450987345,233570.246902136,0.0,1.0
1997-03-10,18.25,18.25,18.25,18.25,10400,3.46137836784813,3.46137836784813,3.46137836784813,3.46137836784813,54833.6471282667,0.0,1.0
1997-03-11,18.5,18.5,18.13,18.13,143000,3.50879450987345,3.50879450987345,3.43861861967598,3.43861861967598,753962.648013666,0.0,1.0
1997-03-12,18.5,18.5,18.5,18.5,31800,3.50879450987345,3.50879450987345,3.50879450987345,3.50879450987345,167664.421026815,0.0,1.0
1997-03-13,18.5,18.5,18.38,18.5,29000,3.50879450987345,3.50879450987345,3.4860347617013,3.50879450987345,152901.516030743,0.0,1.0
1997-03-14,18.25,18.38,18.25,18.38,17800,3.46137836784813,3.4860347617013,3.46137836784813,3.4860347617013,93849.8960464564,0.0,1.0
1997-03-17,18.25,18.25,18.25,18.25,5000,3.46137836784813,3.46137836784813,3.46137836784813,3.46137836784813,26362.3303501282,0.0,1.0
1997-03-18,18.0,18.25,17.88,18.13,37200,3.41396222582282,3.46137836784813,3.39120247765066,3.43861861967598,196135.737804953,0.0,1.0
1997-03-19,18.25,18.25,17.75,17.88,68100,3.46137836784813,3.46137836784813,3.3665460837975,3.39120247765066,359054.939368746,0.0,1.0
1997-03-20,18.13,18.13,18.13,18.13,1000,3.43861861967598,3.43861861967598,3.43861861967598,3.43861861967598,5272.46607002564,0.0,1.0
1997-03-21,18.38,18.63,18.38,18.38,51700,3.4860347617013,3.53345090372661,3.4860347617013,3.4860347617013,272586.495820325,0.0,1.0
1997-03-24,18.63,18.63,18.38,18.5,36400,3.53345090372661,3.53345090372661,3.4860347617013,3.50879450987345,191917.764948933,0.0,1.0
1997-03-25,18.63,18.63,18.5,18.5,79800,3.53345090372661,3.53345090372661,3.50879450987345,3.50879450987345,420742.792388046,0.0,1.0
1997-03-26,20.63,20.63,18.75,18.88,71700,3.91278003992915,3.91278003992915,3.55621065189877,3.58086704575193,378035.817220838,0.0,1.0
1997-03-27,21.13,21.13,20.63,20.75,13300,4.00761232397978,4.00761232397978,3.91278003992915,3.9355397881013,70123.798731341,0.0,1.0
1997-03-31,21.5,21.5,21.25,21.38,25200,4.07778821417725,4.07778821417725,4.03037207215194,4.0550284660051,132866.144964646,0.0,1.0
1997-04-01,21.0,21.5,20.88,21.38,11700,3.98295593012662,4.07778821417725,3.96019618195447,4.0550284660051,61687.8530192999,0.0,1.0
1997-04-02,20.38,20.63,20.25,20.63,20900,3.88262337360105,3.93025123637829,3.85785688495688,3.93025123637829,109704.691651549,0.091,1.0
1997-04-03,20.0,20.13,20.0,20.13,29400,3.81022902217963,3.8349955108238,3.81022902217963,3.8349955108238,154321.432275385,0.0,1.0
1997-04-04,20.13,20.13,20.13,20.13,9000,3.8349955108238,3.8349955108238,3.8349955108238,3.8349955108238,47241.254778179,0.0,1.0
1997-04-07,21.13,21.88,20.88,21.88,34400,4.02550696193278,4.16839055026452,3.97787909915554,4.16839055026452,180566.573818818,0.0,1.0
1997-04-08,20.75,21.0,20.75,20.75,1600,3.95311261051137,4.00074047328862,3.95311261051137,3.95311261051137,8398.44529389849,0.0,1.0
1997-04-09,20.75,20.75,20.75,20.75,9100,3.95311261051137,3.95311261051137,3.95311261051137,3.95311261051137,47766.1576090477,0.0,1.0
1997-04-10,20.75,20.88,20.63,20.75,43700,3.95311261051137,3.97787909915554,3.93025123637829,3.95311261051137,229382.537089603,0.0,1.0
1997-04-11,20.75,20.88,20.63,20.75,152200,3.95311261051137,3.97787909915554,3.93025123637829,3.95311261051137,798902.108582094,0.0,1.0
1997-04-14,20.63,20.75,20.63,20.63,20400,3.93025123637829,3.95311261051137,3.93025123637829,3.93025123637829,107080.177497206,0.0,1.0
1997-04-15,20.63,20.63,20.63,20.63,25500,3.93025123637829,3.93025123637829,3.93025123637829,3.93025123637829,133850.221871507,0.0,1.0
1997-04-16,20.5,20.63,20.5,20.5,107000,3.90548474773413,3.93025123637829,3.90548474773413,3.90548474773413,561646.029029461,0.0,1.0
1997-04-17,20.63,20.63,20.63,20.63,7000,3.93025123637829,3.93025123637829,3.93025123637829,3.93025123637829,36743.1981608059,0.0,1.0
1997-04-18,20.63,20.63,20.63,20.63,38200,3.93025123637829,3.93025123637829,3.93025123637829,3.93025123637829,200512.881391827,0.0,1.0
1997-04-21,20.5,20.63,20.5,20.63,41400,3.90548474773413,3.93025123637829,3.90548474773413,3.93025123637829,217309.771979623,0.0,1.0
1997-04-22,20.5,20.63,20.5,20.63,80800,3.90548474773413,3.93025123637829,3.90548474773413,3.93025123637829,424121.487341873,0.0,1.0
1997-04-23,20.63,20.63,20.63,20.63,45500,3.93025123637829,3.93025123637829,3.93025123637829,3.93025123637829,238830.788045239,0.0,1.0
1997-04-24,20.38,20.63,20.38,20.5,59900,3.88262337360105,3.93025123637829,3.88262337360105,3.90548474773413,314416.795690325,0.0,1.0
1997-04-25,20.75,20.75,20.5,20.5,202900,3.95311261051137,3.95311261051137,3.90548474773413,3.90548474773413,1065027.8438325,0.0,1.0
1997-04-28,20.75,20.75,20.63,20.63,131400,3.95311261051137,3.95311261051137,3.93025123637829,3.93025123637829,689722.319761414,0.0,1.0
1997-04-29,21.0,21.0,20.75,20.88,63200,4.00074047328862,4.00074047328862,3.95311261051137,3.97787909915554,331738.58910899,0.0,1.0
1997-04-30,21.75,21.88,21.25,21.25,105800,4.14362406162035,4.16839055026452,4.04836833606586,4.04836833606586,555347.195059038,0.0,1.0
1997-05-01,21.63,21.63,21.5,21.5,8000,4.12076268748728,4.12076268748728,4.09599619884311,4.09599619884311,41992.2264694924,0.0,1.0
1997-05-02,21.63,21.63,21.63,21.63,18800,4.12076268748728,4.12076268748728,4.12076268748728,4.12076268748728,98681.7322033071,0.0,1.0
1997-05-05,21.62,21.62,21.62,21.62,0,4.11885757297619,4.11885757297619,4.11885757297619,4.11885757297619,0,0.0,1.0
1997-05-06,21.63,21.63,21.63,21.63,12000,4.12076268748728,4.12076268748728,4.12076268748728,4.12076268748728,62988.3397042386,0.0,1.0
1997-05-07,20.75,21.5,20.75,21.38,61300,3.95311261051137,4.09599619884311,3.95311261051137,4.07313482471003,321765.435322486,0.0,1.0
1997-05-08,20.75,20.75,20.75,20.75,0,3.95311261051137,3.95311261051137,3.95311261051137,3.95311261051137,0,0.0,1.0
1997-05-09,20.63,21.0,20.5,20.88,12500,3.93025123637829,4.00074047328862,3.90548474773413,3.97787909915554,65612.853858582,0.0,1.0
1997-05-12,20.88,21.0,20.63,20.63,49000,3.97787909915554,4.00074047328862,3.93025123637829,3.93025123637829,257202.387125641,0.0,1.0
1997-05-13,21.13,21.13,20.75,20.88,32800,4.02550696193278,4.02550696193278,3.95311261051137,3.97787909915554,172168.128524919,0.0,1.0
1997-05-14,21.13,21.13,21.13,21.13,2500,4.02550696193278,4.02550696193278,4.02550696193278,4.02550696193278,13122.5707717164,0.0,1.0
1997-05-15,21.0,21.13,20.88,21.13,11000,4.00074047328862,4.02550696193278,3.97787909915554,4.02550696193278,57739.3113955521,0.0,1.0
1997-05-16,21.13,21.13,20.75,20.88,6800,4.02550696193278,4.02550696193278,3.95311261051137,3.97787909915554,35693.3924990686,0.0,1.0
1997-05-19,20.75,20.75,20.75,20.75,26400,3.95311261051137,3.95311261051137,3.95311261051137,3.95311261051137,138574.347349325,0.0,1.0
1997-05-20,20.75,20.75,20.75,20.75,21000,3.95311261051137,3.95311261051137,3.95311261051137,3.95311261051137,110229.594482418,0.0,1.0
1997-05-21,20.63,20.63,20.63,20.63,14700,3.93025123637829,3.93025123637829,3.93025123637829,3.93025123637829,77160.7161376924,0.0,1.0
1997-05-22,20.75,20.75,20.75,20.75,7700,3.95311261051137,3.95311261051137,3.95311261051137,3.95311261051137,40417.5179768865,0.0,1.0
1997-05-23,20.88,20.88,20.75,20.75,57800,3.97787909915554,3.97787909915554,3.95311261051137,3.95311261051137,303393.836242083,0.0,1.0
1997-05-27,20.88,20.88,20.88,20.88,0,3.97787909915554,3.97787909915554,3.97787909915554,3.97787909915554,0,0.0,1.0
1997-05-28,21.75,21.75,21.13,21.13,57400,4.14362406162035,4.14362406162035,4.02550696193278,4.02550696193278,301294.224918609,0.0,1.0
1997-05-29,23.25,23.25,22.0,22.0,65900,4.42939123828383,4.42939123828383,4.1912519243976,4.1912519243976,345910.965542444,0.0,1.0
1997-05-30,23.63,23.88,23.38,23.38,62700,4.50178558970524,4.54941345248248,4.45415772692799,4.45415772692799,329114.074954647,0.0,1.0
1997-06-02,24.25,24.25,23.88,23.88,2500,4.61990268939281,4.61990268939281,4.54941345248248,4.54941345248248,13122.5707717164,0.0,1.0
1997-06-03,23.75,23.75,23.75,23.75,130500,4.52464696383832,4.52464696383832,4.52464696383832,4.52464696383832,684998.194283595,0.0,1.0
1997-06-04,22.88,23.38,22.88,23.38,12600,4.3589020013735,4.45415772692799,4.3589020013735,4.45415772692799,66137.7566894506,0.0,1.0
1997-06-05,22.13,22.63,22.0,22.38,25500,4.21601841304177,4.31127413859626,4.1912519243976,4.26364627581901,133850.221871507,0.0,1.0
1997-06-06,21.63,21.63,21.63,21.63,62700,4.12076268748728,4.12076268748728,4.12076268748728,4.12076268748728,329114.074954647,0.0,1.0
1997-06-09,21.63,21.63,21.63,21.63,1100,4.12076268748728,4.12076268748728,4.12076268748728,4.12076268748728,5773.9311395552,0.0,1.0
1997-06-10,21.25,21.63,21.25,21.63,46800,4.04836833606586,4.12076268748728,4.04836833606586,4.12076268748728,245654.524846531,0.0,1.0
1997-06-11,21.0,21.25,21.0,21.25,12300,4.00074047328862,4.04836833606586,4.00074047328862,4.04836833606586,64563.0481968446,0.0,1.0
1997-06-12,21.63,21.88,21.13,21.13,112200,4.12076268748728,4.16839055026452,4.02550696193278,4.02550696193278,588940.976234631,0.0,1.0
1997-06-13,22.25,22.25,21.75,21.75,16200,4.23887978717484,4.23887978717484,4.14362406162035,4.14362406162035,85034.2586007223,0.0,1.0
1997-06-16,22.13,22.13,22.13,22.13,11500,4.21601841304177,4.21601841304177,4.21601841304177,4.21601841304177,60363.8255498953,0.0,1.0
1997-06-17,22.0,22.13,22.0,22.13,14300,4.1912519243976,4.21601841304177,4.1912519243976,4.21601841304177,75061.1048142177,0.0,1.0
1997-06-18,22.13,22.13,22.13,22.13,500,4.21601841304177,4.21601841304177,4.21601841304177,4.21601841304177,2624.51415434328,0.0,1.0
1997-06-19,21.63,22.0,21.0,21.38,63300,4.12076268748728,4.1912519243976,4.00074047328862,4.07313482471003,332263.491939859,0.0,1.0
1997-06-20,20.5,21.5,20.5,21.5,153800,3.90548474773413,4.09599619884311,3.90548474773413,4.09599619884311,807300.553875991,0.0,1.0
1997-06-23,20.5,20.5,20.38,20.38,29900,3.90548474773413,3.90548474773413,3.88262337360105,3.88262337360105,156945.946429728,0.0,1.0
1997-06-24,20.13,20.25,20.13,20.25,79800,3.8349955108238,3.85785688495688,3.8349955108238,3.85785688495688,418872.459033187,0.0,1.0
1997-06-25,19.88,20.38,19.88,20.38,65400,3.78736764804656,3.88262337360105,3.78736764804656,3.88262337360105,343286.451388101,0.0,1.0
1997-06-26,20.19,20.25,19.75,19.75,259300,3.84642619789034,3.85785688495688,3.76260115940239,3.76260115940239,1361073.04044242,0.0,1.0
1997-06-27,19.88,20.25,19.88,20.25,18900,3.78736764804656,3.85785688495688,3.78736764804656,3.85785688495688,99206.6350341758,0.0,1.0
1997-06-30,19.69,20.0,19.69,20.0,8800,3.75117047233585,3.81022902217963,3.75117047233585,3.81022902217963,46191.4491164417,0.0,1.0
1997-07-01,19.25,19.56,19.25,19.5,33800,3.6673454338479,3.72640398369168,3.6673454338479,3.71497329662514,177417.156833606,0.0,1.0
1997-07-02,19.5,19.5,19.25,19.25,55900,3.71497329662514,3.71497329662514,3.6673454338479,3.6673454338479,293420.682455579,0.0,1.0
1997-07-03,19.5,19.88,19.5,19.63,31400,3.71497329662514,3.78736764804656,3.71497329662514,3.73973978526931,164819.488892758,0.0,1.0
1997-07-07,19.5,19.5,19.5,19.5,112000,3.71497329662514,3.71497329662514,3.71497329662514,3.71497329662514,587891.170572895,0.0,1.0
1997-07-08,19.5,19.75,19.5,19.5,37000,3.71497329662514,3.76260115940239,3.71497329662514,3.71497329662514,194214.047421403,0.0,1.0
1997-07-09,19.38,19.5,19.38,19.5,36100,3.69211192249207,3.71497329662514,3.69211192249207,3.71497329662514,189489.921943584,0.0,1.0
1997-07-10,19.38,19.38,19.38,19.38,80700,3.69211192249207,3.69211192249207,3.69211192249207,3.69211192249207,423596.584511005,0.0,1.0
1997-07-11,18.88,19.12,18.88,19.0,25200,3.59685619693757,3.64257894520373,3.59685619693757,3.61971757107065,132275.513378901,0.0,1.0
1997-07-14,18.88,19.38,18.88,19.38,0,3.59685619693757,3.69211192249207,3.59685619693757,3.69211192249207,0,0.0,1.0
1997-07-15,19.0,19.0,19.0,19.0,82600,3.61971757107065,3.61971757107065,3.61971757107065,3.61971757107065,433569.73829751,0.0,1.0
1997-07-16,18.88,18.88,18.88,18.88,500,3.59685619693757,3.59685619693757,3.59685619693757,3.59685619693757,2624.51415434328,0.0,1.0
1997-07-17,18.94,18.94,18.94,18.94,7100,3.60828688400411,3.60828688400411,3.60828688400411,3.60828688400411,37268.1009916746,0.0,1.0
1997-07-18,18.25,18.94,18.25,18.94,21200,3.47683398273892,3.60828688400411,3.47683398273892,3.60828688400411,111279.400144155,0.0,1.0
1997-07-21,18.75,18.75,18.5,18.63,56000,3.57208970829341,3.57208970829341,3.52446184551616,3.54922833416033,293945.585286447,0.0,1.0
1997-07-22,19.0,19.0,19.0,19.0,68200,3.61971757107065,3.61971757107065,3.61971757107065,3.61971757107065,357983.730652423,0.0,1.0
1997-07-23,18.88,19.0,18.88,19.0,48100,3.59685619693757,3.61971757107065,3.59685619693757,3.61971757107065,252478.261647824,0.0,1.0
1997-07-24,18.5,18.75,18.5,18.75,3200,3.52446184551616,3.57208970829341,3.52446184551616,3.57208970829341,16796.890587797,0.0,1.0
1997-07-25,18.25,19.0,18.25,19.0,7600,3.47683398273892,3.61971757107065,3.47683398273892,3.61971757107065,39892.6151460178,0.0,1.0
1997-07-28,18.25,18.25,18.25,18.25,0,3.47683398273892,3.47683398273892,3.47683398273892,3.47683398273892,0,0.0,1.0
1997-07-29,18.25,18.25,18.25,18.25,4500,3.47683398273892,3.47683398273892,3.47683398273892,3.47683398273892,23620.6273890895,0.0,1.0
1997-07-30,18.25,18.25,18.25,18.25,54000,3.47683398273892,3.47683398273892,3.47683398273892,3.47683398273892,283447.528669074,0.0,1.0
1997-07-31,18.13,18.31,18.13,18.31,72000,3.45397260860584,3.48826466980546,3.45397260860584,3.48826466980546,377930.038225432,0.0,1.0
1997-08-01,17.75,18.0,17.5,18.0,21100,3.38157825718443,3.42920611996167,3.33395039440718,3.42920611996167,110754.497313286,0.0,1.0
1997-08-04,17.69,17.75,17.63,17.75,8500,3.37014757011789,3.38157825718443,3.35871688305135,3.38157825718443,44616.7406238357,0.0,1.0
1997-08-05,17.88,17.88,17.5,17.69,39300,3.40634474582859,3.40634474582859,3.33395039440718,3.37014757011789,206286.812531382,0.0,1.0
1997-08-06,17.75,17.75,17.75,17.75,3700,3.38157825718443,3.38157825718443,3.38157825718443,3.38157825718443,19421.4047421402,0.0,1.0
1997-08-07,18.25,18.25,17.94,18.0,71000,3.47683398273892,3.47683398273892,3.41777543289513,3.42920611996167,372681.009916745,0.0,1.0
1997-08-08,18.0,18.25,18.0,18.25,43600,3.42920611996167,3.47683398273892,3.42920611996167,3.47683398273892,228857.634258734,0.0,1.0
1997-08-11,18.0,18.25,18.0,18.13,115300,3.42920611996167,3.47683398273892,3.42920611996167,3.45397260860584,605212.96399156,0.0,1.0
1997-08-12,18.5,18.75,18.13,18.38,40400,3.52446184551616,3.57208970829341,3.45397260860584,3.50160047138308,212060.743670937,0.0,1.0
1997-08-13,18.5,18.56,18.5,18.5,34600,3.52446184551616,3.5358925325827,3.52446184551616,3.52446184551616,181616.379480555,0.0,1.0
1997-08-14,18.56,18.63,18.5,18.56,11900,3.5358925325827,3.54922833416033,3.52446184551616,3.5358925325827,62463.43687337,0.0,1.0
1997-08-15,18.56,18.56,18.56,18.56,10000,3.5358925325827,3.5358925325827,3.5358925325827,3.5358925325827,52490.2830868656,0.0,1.0
1997-08-18,19.25,19.38,18.75,19.0,99000,3.6673454338479,3.69211192249207,3.57208970829341,3.61971757107065,519653.802559969,0.0,1.0
1997-08-19,19.25,19.25,19.13,19.13,32400,3.6673454338479,3.6673454338479,3.64448405971482,3.64448405971482,170068.517201444,0.0,1.0
1997-08-20,19.25,19.25,19.25,19.25,200,3.6673454338479,3.6673454338479,3.6673454338479,3.6673454338479,1049.80566173731,0.0,1.0
1997-08-21,18.75,19.0,18.75,18.88,38500,3.57208970829341,3.61971757107065,3.57208970829341,3.59685619693757,202087.589884432,0.0,1.0
1997-08-22,19.13,19.13,18.75,19.13,19000,3.64448405971482,3.64448405971482,3.57208970829341,3.64448405971482,99731.5378650446,0.0,1.0
1997-08-25,19.19,19.38,19.13,19.13,10600,3.65591474678136,3.69211192249207,3.64448405971482,3.64448405971482,55639.7000720775,0.0,1.0
1997-08-26,19.13,19.19,19.0,19.13,7900,3.64448405971482,3.65591474678136,3.61971757107065,3.64448405971482,41467.3236386238,0.0,1.0
1997-08-27,19.0,19.0,19.0,19.0,20600,3.61971757107065,3.61971757107065,3.61971757107065,3.61971757107065,108129.983158943,0.0,1.0
1997-08-28,18.56,19.0,18.56,19.0,60000,3.5358925325827,3.61971757107065,3.5358925325827,3.61971757107065,314941.698521193,0.0,1.0
1997-08-29,18.5,18.5,18.38,18.38,4500,3.52446184551616,3.52446184551616,3.50160047138308,3.50160047138308,23620.6273890895,0.0,1.0
1997-09-02,18.5,18.5,18.38,18.5,100500,3.52446184551616,3.52446184551616,3.50160047138308,3.52446184551616,527527.345022999,0.0,1.0
1997-09-03,18.5,18.5,18.5,18.5,1000,3.52446184551616,3.52446184551616,3.52446184551616,3.52446184551616,5249.02830868656,0.0,1.0
1997-09-04,18.38,18.38,18.38,18.38,2000,3.50160047138308,3.50160047138308,3.50160047138308,3.50160047138308,10498.0566173731,0.0,1.0
1997-09-05,18.31,18.44,18.31,18.44,1200,3.48826466980546,3.51303115844962,3.48826466980546,3.51303115844962,6298.83397042386,0.0,1.0
1997-09-08,18.5,18.5,18.38,18.38,20400,3.52446184551616,3.52446184551616,3.50160047138308,3.50160047138308,107080.177497206,0.0,1.0
1997-09-09,18.69,18.75,18.69,18.75,15700,3.56065902122687,3.57208970829341,3.56065902122687,3.57208970829341,82409.7444463789,0.0,1.0
1997-09-10,18.69,18.69,18.69,18.69,3000,3.56065902122687,3.56065902122687,3.56065902122687,3.56065902122687,15747.0849260597,0.0,1.0
1997-09-11,18.69,18.69,18.63,18.63,85000,3.56065902122687,3.56065902122687,3.54922833416033,3.54922833416033,446167.406238357,0.0,1.0
1997-09-12,19.25,19.75,18.75,19.13,160500,3.6673454338479,3.76260115940239,3.57208970829341,3.64448405971482,842469.043544192,0.0,1.0
1997-09-15,19.5,20.0,19.44,19.44,61700,3.71497329662514,3.81022902217963,3.70354260955861,3.70354260955861,323865.046645961,0.0,1.0
1997-09-16,18.88,19.5,18.88,19.38,12000,3.59685619693757,3.71497329662514,3.59685619693757,3.69211192249207,62988.3397042388,0.0,1.0
1997-09-17,19.06,19.13,19.0,19.13,66400,3.63114825813719,3.64448405971482,3.61971757107065,3.64448405971482,348535.479696788,0.0,1.0
1997-09-18,18.88,19.06,18.88,18.88,102900,3.59685619693757,3.63114825813719,3.59685619693757,3.59685619693757,540125.012963847,0.0,1.0
1997-09-19,19.38,19.38,18.88,18.94,46200,3.69211192249207,3.69211192249207,3.59685619693757,3.60828688400411,242505.107861319,0.0,1.0
1997-09-22,19.63,19.63,19.63,19.63,22900,3.73973978526931,3.73973978526931,3.73973978526931,3.73973978526931,120202.748268922,0.0,1.0
1997-09-23,19.38,19.63,19.38,19.63,2000,3.69211192249207,3.73973978526931,3.69211192249207,3.73973978526931,10498.0566173731,0.0,1.0
1997-09-24,18.5,19.13,18.5,19.0,9100,3.52446184551616,3.64448405971482,3.52446184551616,3.61971757107065,47766.1576090477,0.0,1.0
1997-09-25,18.44,18.44,18.06,18.13,130000,3.51303115844962,3.51303115844962,3.44063680702821,3.45397260860584,682373.680129253,0.0,1.0
1997-09-26,18.75,18.75,18.5,18.5,42600,3.57208970829341,3.57208970829341,3.52446184551616,3.52446184551616,223608.605950047,0.0,1.0
1997-09-29,18.75,19.0,18.75,19.0,15500,3.57208970829341,3.61971757107065,3.57208970829341,3.61971757107065,81359.9387846416,0.0,1.0
1997-09-30,19.13,19.13,18.88,19.0,71900,3.64448405971482,3.64448405971482,3.59685619693757,3.61971757107065,377405.135394563,0.0,1.0
1997-10-01,19.56,19.63,19.25,19.38,66200,3.72640398369168,3.73973978526931,3.6673454338479,3.69211192249207,347485.67403505,0.0,1.0
1997-10-02,19.5,19.63,19.5,19.5,58400,3.71497329662514,3.73973978526931,3.71497329662514,3.71497329662514,306543.253227295,0.0,1.0
1997-10-03,19.63,19.63,19.56,19.63,81500,3.73973978526931,3.73973978526931,3.72640398369168,3.73973978526931,427795.807157954,0.0,1.0
1997-10-06,19.38,19.56,19.25,19.38,48700,3.69211192249207,3.72640398369168,3.6673454338479,3.69211192249207,255627.678633035,0.0,1.0
1997-10-07,19.38,19.5,19.31,19.38,22700,3.69211192249207,3.71497329662514,3.67877612091444,3.69211192249207,119152.942607185,0.0,1.0
1997-10-08,19.25,19.38,19.25,19.38,19000,3.6673454338479,3.69211192249207,3.6673454338479,3.69211192249207,99731.5378650445,0.0,1.0
1997-10-09,19.38,19.44,19.06,19.25,134400,3.69211192249207,3.70354260955861,3.63114825813719,3.6673454338479,705469.404687473,0.0,1.0
1997-10-10,19.44,19.44,19.38,19.44,15500,3.70354260955861,3.70354260955861,3.69211192249207,3.70354260955861,81359.9387846415,0.0,1.0
1997-10-13,19.69,19.69,19.38,19.38,40400,3.75117047233585,3.75117047233585,3.69211192249207,3.69211192249207,212060.743670937,0.0,1.0
1997-10-14,19.75,19.75,19.56,19.69,118500,3.76260115940239,3.76260115940239,3.72640398369168,3.75117047233585,622009.854579357,0.0,1.0
1997-10-15,20.06,20.06,19.88,19.88,74600,3.82165970924617,3.82165970924617,3.78736764804656,3.78736764804656,391577.511828017,0.0,1.0
1997-10-16,20.06,20.06,20.0,20.0,19300,3.82165970924617,3.82165970924617,3.81022902217963,3.81022902217963,101306.246357651,0.0,1.0
1997-10-17,19.75,19.75,19.75,19.75,39400,3.76260115940239,3.76260115940239,3.76260115940239,3.76260115940239,206811.71536225,0.0,1.0
1997-10-20,19.63,19.81,19.63,19.63,50800,3.73973978526931,3.77403184646893,3.73973978526931,3.73973978526931,266650.638081277,0.0,1.0
1997-10-21,19.0,19.63,18.94,19.5,37800,3.61971757107065,3.73973978526931,3.60828688400411,3.71497329662514,198413.270068352,0.0,1.0
1997-10-22,18.75,18.81,18.75,18.75,17000,3.57208970829341,3.58352039535995,3.57208970829341,3.57208970829341,89233.4812476714,0.0,1.0
1997-10-23,18.94,18.94,18.5,18.56,116200,3.60828688400411,3.60828688400411,3.52446184551616,3.5358925325827,609937.089469379,0.0,1.0
1997-10-24,19.0,19.19,18.88,19.13,173600,3.61971757107065,3.65591474678136,3.59685619693757,3.64448405971482,911231.314387987,0.0,1.0
1997-10-27,17.0,18.63,17.0,18.13,43900,3.23869466885269,3.54922833416033,3.23869466885269,3.45397260860584,230432.34275134,0.0,1.0
1997-10-28,16.63,16.75,15.25,15.25,54900,3.16820543194237,3.19106680607544,2.90529962941197,2.90529962941197,288171.654146892,0.0,1.0
1997-10-29,18.0,18.0,16.88,17.25,110400,3.42920611996167,3.42920611996167,3.21583329471961,3.28632253162993,579492.725278996,0.0,1.0
1997-10-30,18.0,18.0,18.0,18.0,0,3.42920611996167,3.42920611996167,3.42920611996167,3.42920611996167,0,0.0,1.0
1997-10-31,17.94,18.25,17.94,18.0,66700,3.42996816576611,3.48923740385906,3.42996816576611,3.44143963120345,348865.628533532,0.064,1.0
1997-11-03,18.5,18.5,18.13,18.13,39800,3.53703517651466,3.53703517651466,3.46629447298437,3.46629447298437,208168.695886575,0.0,1.0
1997-11-04,18.63,18.63,18.5,18.63,67500,3.56189001829557,3.56189001829557,3.53703517651466,3.56189001829557,353049.923928238,0.0,1.0
1997-11-05,19.0,19.0,19.0,19.0,61200,3.63263072182587,3.63263072182587,3.63263072182587,3.63263072182587,320098.597694935,0.0,1.0
1997-11-06,18.75,19.0,18.75,19.0,117000,3.58483294917026,3.63263072182587,3.58483294917026,3.63263072182587,611953.201475612,0.0,1.0
1997-11-07,18.5,19.0,18.5,19.0,113500,3.53703517651466,3.63263072182587,3.53703517651466,3.63263072182587,593646.909123777,0.0,1.0
1997-11-10,18.56,18.56,18.5,18.56,23500,3.548506641952,3.548506641952,3.53703517651466,3.548506641952,122913.677219461,0.0,1.0
1997-11-11,17.63,18.31,17.38,18.31,114700,3.37069892767316,3.5007088692964,3.32290115501756,3.5007088692964,599923.352215834,0.0,1.0
1997-11-12,16.69,17.63,16.69,17.63,16300,3.19097930248809,3.37069892767316,3.19097930248809,3.37069892767316,85255.0186671151,0.0,1.0
1997-11-13,16.75,17.19,16.75,16.81,51800,3.20245076792543,3.2865748477993,3.20245076792543,3.21392223336278,270933.126807151,0.0,1.0
1997-11-14,16.13,16.56,16.0,16.56,72500,3.08391229173954,3.16612446070718,3.05905744995862,3.16612446070718,379201.770145144,0.0,1.0
1997-11-17,16.31,16.38,16.13,16.25,20400,3.11832668805157,3.13171006439514,3.08391229173954,3.10685522261423,106699.532564978,0.0,1.0
1997-11-18,16.44,16.44,16.31,16.31,33500,3.14318152983249,3.14318152983249,3.11832668805157,3.11832668805157,175217.369653273,0.0,1.0
1997-11-19,17.0,17.0,16.44,16.44,42200,3.25024854058104,3.25024854058104,3.14318152983249,3.14318152983249,220721.58207069,0.0,1.0
1997-11-20,17.44,17.56,17.25,17.25,98800,3.3343726204549,3.35731555132959,3.29804631323664,3.29804631323664,516760.481246072,0.0,1.0
1997-11-21,17.94,17.94,17.5,17.5,67300,3.42996816576611,3.42996816576611,3.34584408589224,3.34584408589224,352003.850079561,0.0,1.0
1997-11-24,17.63,18.0,17.63,18.0,20000,3.37069892767316,3.44143963120345,3.37069892767316,3.44143963120345,104607.384867626,0.0,1.0
1997-11-25,17.19,17.63,17.19,17.63,49600,3.2865748477993,3.37069892767316,3.2865748477993,3.37069892767316,259426.314471712,0.0,1.0
1997-11-26,16.38,17.06,16.38,17.06,78300,3.13171006439514,3.26172000601838,3.13171006439514,3.26172000601838,409537.911756755,0.0,1.0
1997-11-28,16.13,16.44,16.06,16.44,20000,3.08391229173954,3.14318152983249,3.07052891539597,3.14318152983249,104607.384867626,0.0,1.0
1997-12-01,15.56,15.88,15.5,15.88,19400,2.97493337008476,3.03611451908393,2.96346190464742,3.03611451908393,101469.163321597,0.0,1.0
1997-12-02,14.56,15.38,14.56,15.31,28900,2.78374227946235,2.94051897377273,2.78374227946235,2.92713559742916,151157.671133719,0.0,1.0
1997-12-03,14.25,14.25,14.0,14.0,65500,2.7244730413694,2.7244730413694,2.6766752687138,2.6766752687138,342589.185441475,0.0,1.0
1997-12-04,13.75,14.25,13.63,14.25,147100,2.62887749605819,2.7244730413694,2.6059345651835,2.7244730413694,769387.315701389,0.0,1.0
1997-12-05,13.25,13.38,13.06,13.06,46200,2.53328195074699,2.5581367925279,2.49695564352873,2.49695564352873,241643.059044215,0.0,1.0
1997-12-08,13.25,13.25,13.25,13.25,0,2.53328195074699,2.53328195074699,2.53328195074699,2.53328195074699,0,0.0,1.0
1997-12-09,13.38,13.5,13.0,13.25,69200,2.5581367925279,2.58107972340259,2.48548417809138,2.53328195074699,361941.551641985,0.0,1.0
1997-12-10,13.38,13.5,13.38,13.44,22500,2.5581367925279,2.58107972340259,2.5581367925279,2.56960825796524,117683.307976079,0.0,1.0
1997-12-11,12.75,13.25,12.75,13.25,22900,2.43768640543578,2.53328195074699,2.43768640543578,2.53328195074699,119775.455673432,0.0,1.0
1997-12-12,13.0,13.0,12.31,12.5,81900,2.48548417809138,2.48548417809138,2.35356232556192,2.38988863278017,428367.241032928,0.0,1.0
1997-12-15,13.38,13.63,13.13,13.13,41700,2.5581367925279,2.6059345651835,2.5103390198723,2.5103390198723,218106.397449,0.0,1.0
1997-12-16,14.25,14.31,13.5,13.5,98000,2.7244730413694,2.73594450680674,2.58107972340259,2.58107972340259,512576.185851367,0.0,1.0
1997-12-17,14.5,14.63,14.38,14.38,77200,2.772270814025,2.79712565580592,2.74932788315031,2.74932788315031,403784.505589036,0.0,1.0
1997-12-18,14.88,15.0,14.75,14.75,104900,2.84492342846152,2.86786635933621,2.82006858668061,2.82006858668061,548665.733630698,0.0,1.0
1997-12-19,14.75,14.75,14.5,14.75,60100,2.82006858668061,2.82006858668061,2.772270814025,2.82006858668061,314345.191527215,0.0,1.0
1997-12-22,14.94,15.0,14.75,14.75,28000,2.85639489389887,2.86786635933621,2.82006858668061,2.82006858668061,146450.338814676,0.0,1.0
1997-12-23,15.13,15.25,15.06,15.06,180200,2.89272120111712,2.91566413199181,2.87933782477355,2.87933782477355,942512.53765731,0.0,1.0
1997-12-24,15.44,15.44,15.25,15.31,41100,2.95199043921007,2.95199043921007,2.91566413199181,2.92713559742916,214968.175902971,0.0,1.0
1997-12-26,15.5,15.63,15.5,15.5,14800,2.96346190464742,2.98831674642833,2.96346190464742,2.96346190464742,77409.4648020431,0.0,1.0
1997-12-29,15.38,15.63,15.25,15.63,101600,2.94051897377273,2.98831674642833,2.91566413199181,2.98831674642833,531405.515127539,0.0,1.0
1997-12-30,15.75,15.75,15.5,15.5,32600,3.01125967730302,3.01125967730302,2.96346190464742,2.96346190464742,170510.03733423,0.0,1.0
1997-12-31,16.0,16.0,15.88,16.0,10500,3.05905744995862,3.05905744995862,3.03611451908393,3.05905744995862,54918.8770555037,0.0,1.0
1998-01-02,15.81,15.81,15.75,15.75,1100,3.02273114274037,3.02273114274037,3.01125967730302,3.01125967730302,5753.40616771941,0.0,1.0
1998-01-05,15.19,15.75,15.19,15.75,3800,2.90419266655447,3.01125967730302,2.90419266655447,3.01125967730302,19875.4031248489,0.0,1.0
1998-01-06,14.56,15.44,14.56,15.44,39800,2.78374227946235,2.95199043921007,2.78374227946235,2.95199043921007,208168.695886575,0.0,1.0
1998-01-07,13.5,14.38,13.44,14.38,92600,2.58107972340259,2.74932788315031,2.56960825796524,2.74932788315031,484332.191937108,0.0,1.0
1998-01-08,12.13,12.13,10.5,10.5,297500,2.31914792924988,2.31914792924988,2.00750645153535,2.00750645153535,1556034.84990594,0.0,1.0
1998-01-09,11.38,12.0,11.38,12.0,127400,2.17575461128307,2.29429308746897,2.17575461128307,2.29429308746897,666349.041606777,0.0,1.0
1998-01-12,11.0,11.38,10.75,11.38,83800,2.10310199684655,2.17575461128307,2.05530422419095,2.17575461128307,438304.942595353,0.0,1.0
1998-01-13,11.13,11.44,11.0,11.25,54500,2.12795683862747,2.18722607672042,2.10310199684655,2.15089976950216,285055.12376428,0.0,1.0
1998-01-14,11.06,11.19,11.0,11.13,136000,2.1145734622839,2.13942830406481,2.10310199684655,2.12795683862747,711330.217099856,0.0,1.0
1998-01-15,11.13,11.13,10.81,10.94,117700,2.12795683862747,2.12795683862747,2.0667756896283,2.09163053140921,615614.459945978,0.0,1.0
1998-01-16,11.5,11.75,11.19,11.19,291600,2.19869754215776,2.24649531481336,2.13942830406481,2.13942830406481,1525175.67136999,0.0,1.0
1998-01-20,11.63,11.75,11.56,11.63,58500,2.22355238393867,2.24649531481336,2.21016900759511,2.22355238393867,305976.600737806,0.0,1.0
1998-01-21,11.75,11.75,11.5,11.63,41800,2.24649531481336,2.24649531481336,2.19869754215776,2.22355238393867,218629.434373339,0.0,1.0
1998-01-22,11.69,11.75,11.69,11.75,21700,2.23502384937602,2.24649531481336,2.23502384937602,2.24649531481336,113499.012581374,0.0,1.0
1998-01-23,12.25,12.25,11.5,11.5,55700,2.34209086012457,2.34209086012457,2.19869754215776,2.19869754215776,291331.566856338,0.0,1.0
1998-01-26,11.75,12.38,11.75,12.31,48400,2.24649531481336,2.36694570190549,2.24649531481336,2.35356232556192,253149.871379655,0.0,1.0
1998-01-27,11.56,11.63,11.5,11.63,51300,2.21016900759511,2.22355238393867,2.19869754215776,2.22355238393867,268317.94218546,0.0,1.0
1998-01-28,11.13,11.81,10.75,11.81,173400,2.12795683862747,2.25796678025071,2.05530422419095,2.25796678025071,906946.026802316,0.0,1.0
1998-01-29,11.38,11.63,11.0,11.0,260400,2.17575461128307,2.22355238393867,2.10310199684655,2.10310199684655,1361988.15097649,0.0,1.0
1998-01-30,11.88,11.94,11.63,11.63,93400,2.27135015659428,2.28282162203162,2.22355238393867,2.22355238393867,488516.487331813,0.0,1.0
1998-02-02,12.5,13.0,12.13,12.13,234200,2.38988863278017,2.48548417809138,2.31914792924988,2.31914792924988,1224952.4767999,0.0,1.0
1998-02-03,13.13,13.19,12.75,12.75,94200,2.5103390198723,2.52181048530964,2.43768640543578,2.43768640543578,492700.782726517,0.0,1.0
1998-02-04,14.25,14.75,13.38,13.38,238500,2.7244730413694,2.82006858668061,2.5581367925279,2.5581367925279,1247443.06454644,0.0,1.0
1998-02-05,14.5,15.75,14.5,14.5,205300,2.772270814025,3.01125967730302,2.772270814025,2.772270814025,1073794.80566618,0.0,1.0
1998-02-06,14.06,14.63,13.81,14.63,27800,2.68814673415114,2.79712565580592,2.64034896149554,2.79712565580592,145404.264966,0.0,1.0
1998-02-09,14.38,14.38,13.88,14.0,43000,2.74932788315031,2.74932788315031,2.65373233783911,2.6766752687138,224905.877465396,0.0,1.0
1998-02-10,14.13,14.38,14.13,14.38,18500,2.70153011049471,2.74932788315031,2.70153011049471,2.74932788315031,96761.8310025539,0.0,1.0
1998-02-11,13.75,14.13,13.75,14.13,17500,2.62887749605819,2.70153011049471,2.62887749605819,2.70153011049471,91531.4617591727,0.0,1.0
1998-02-12,13.75,13.75,13.75,13.75,0,2.62887749605819,2.62887749605819,2.62887749605819,2.62887749605819,0,0.0,1.0
1998-02-13,13.75,13.75,13.75,13.75,20400,2.62887749605819,2.62887749605819,2.62887749605819,2.62887749605819,106699.532564978,0.0,1.0
1998-02-17,13.5,13.5,13.5,13.5,34000,2.58107972340259,2.58107972340259,2.58107972340259,2.58107972340259,177832.554274964,0.0,1.0
1998-02-18,13.38,13.56,13.38,13.56,1100,2.5581367925279,2.59255118883993,2.5581367925279,2.59255118883993,5753.40616771942,0.0,1.0
1998-02-19,13.0,13.0,13.0,13.0,18800,2.48548417809138,2.48548417809138,2.48548417809138,2.48548417809138,98330.9417755684,0.0,1.0
1998-02-20,12.69,13.0,12.69,13.0,29200,2.42621493999843,2.48548417809138,2.42621493999843,2.48548417809138,152726.781906734,0.0,1.0
1998-02-23,12.5,12.88,12.5,12.5,15900,2.38988863278017,2.46254124721669,2.38988863278017,2.38988863278017,83162.8709697627,0.0,1.0
1998-02-24,12.5,12.5,12.5,12.5,6700,2.38988863278017,2.38988863278017,2.38988863278017,2.38988863278017,35043.4739306547,0.0,1.0
1998-02-25,12.25,12.31,12.25,12.31,10600,2.34209086012457,2.35356232556192,2.34209086012457,2.35356232556192,55441.9139798418,0.0,1.0
1998-02-26,13.0,13.0,11.81,12.06,106000,2.48548417809138,2.48548417809138,2.25796678025071,2.30576455290631,554419.139798418,0.0,1.0
1998-02-27,13.5,13.69,13.38,13.38,142200,2.58107972340259,2.61740603062085,2.5581367925279,2.5581367925279,743758.50640882,0.0,1.0
1998-03-02,13.5,13.5,13.38,13.38,32700,2.58107972340259,2.58107972340259,2.5581367925279,2.5581367925279,171033.074258568,0.0,1.0
1998-03-03,13.5,13.63,13.5,13.5,69300,2.58107972340259,2.6059345651835,2.58107972340259,2.58107972340259,362464.588566324,0.0,1.0
1998-03-04,14.0,14.13,13.44,13.5,153300,2.6766752687138,2.70153011049471,2.56960825796524,2.58107972340259,801815.605010351,0.0,1.0
1998-03-05,14.0,14.13,13.88,14.13,26500,2.6766752687138,2.70153011049471,2.65373233783911,2.70153011049471,138604.784949604,0.0,1.0
1998-03-06,14.0,14.0,13.81,13.81,64900,2.6766752687138,2.6766752687138,2.64034896149554,2.64034896149554,339450.963895445,0.0,1.0
1998-03-09,13.75,14.0,13.75,14.0,21000,2.62887749605819,2.6766752687138,2.62887749605819,2.6766752687138,109837.754111007,0.0,1.0
1998-03-10,13.44,13.63,13.38,13.63,96900,2.56960825796524,2.6059345651835,2.5581367925279,2.6059345651835,506822.779683648,0.0,1.0
1998-03-11,13.5,13.5,13.38,13.44,54900,2.58107972340259,2.58107972340259,2.5581367925279,2.56960825796524,287147.271461633,0.0,1.0
1998-03-12,15.0,15.0,13.56,13.56,37700,2.86786635933621,2.86786635933621,2.59255118883993,2.59255118883993,197184.920475475,0.0,1.0
1998-03-13,15.0,15.0,15.0,15.0,0,2.86786635933621,2.86786635933621,2.86786635933621,2.86786635933621,0,0.0,1.0
1998-03-16,14.75,15.13,14.75,15.0,9500,2.82006858668061,2.89272120111712,2.82006858668061,2.86786635933621,49688.5078121222,0.0,1.0
1998-03-17,14.5,14.69,14.5,14.69,1700,2.772270814025,2.80859712124326,2.772270814025,2.80859712124326,8891.62771374821,0.0,1.0
1998-03-18,14.25,14.25,14.25,14.25,5200,2.7244730413694,2.7244730413694,2.7244730413694,2.7244730413694,27197.9200655827,0.0,1.0
1998-03-19,14.0,14.0,14.0,14.0,21300,2.6766752687138,2.6766752687138,2.6766752687138,2.6766752687138,111406.864884021,0.0,1.0
1998-03-20,13.94,13.94,13.94,13.94,400,2.66520380327645,2.66520380327645,2.66520380327645,2.66520380327645,2092.14769735252,0.0,1.0
1998-03-23,13.63,13.69,13.56,13.69,219500,2.6059345651835,2.61740603062085,2.59255118883993,2.61740603062085,1148066.0489222,0.0,1.0
1998-03-24,14.75,14.75,13.75,13.75,207300,2.82006858668061,2.82006858668061,2.62887749605819,2.62887749605819,1084255.54415294,0.0,1.0
1998-03-25,14.38,14.75,14.31,14.75,42500,2.74932788315031,2.82006858668061,2.73594450680674,2.82006858668061,222290.692843705,0.0,1.0
1998-03-26,14.75,14.75,14.44,14.44,134900,2.82006858668061,2.82006858668061,2.76079934858766,2.76079934858766,705576.810932136,0.0,1.0
1998-03-27,16.0,16.0,14.75,14.88,108100,3.05905744995862,3.05905744995862,2.82006858668061,2.84492342846152,565402.915209519,0.0,1.0
1998-03-30,16.5,16.5,15.81,16.0,122200,3.15465299526983,3.15465299526983,3.02273114274037,3.05905744995862,639151.121541194,0.0,1.0
1998-03-31,16.38,17.13,16.38,16.44,91400,3.13171006439514,3.27510338236195,3.13171006439514,3.14318152983249,478055.74884505,0.0,1.0
1998-04-01,15.38,16.25,15.38,16.25,85500,2.94051897377273,3.10685522261423,2.94051897377273,3.10685522261423,447196.5703091,0.0,1.0
1998-04-02,15.38,15.38,15.0,15.38,40900,2.94051897377273,2.94051897377273,2.86786635933621,2.94051897377273,213922.102054295,0.0,1.0
1998-04-03,15.75,16.0,15.5,15.63,87200,3.01125967730302,3.05905744995862,2.96346190464742,2.98831674642833,456088.198022849,0.0,1.0
1998-04-06,16.0,16.25,16.0,16.0,52100,3.05905744995862,3.10685522261423,3.05905744995862,3.05905744995862,272502.237580166,0.0,1.0
1998-04-07,16.0,16.13,15.81,16.13,35400,3.05905744995862,3.08391229173954,3.02273114274037,3.08391229173954,185155.071215698,0.0,1.0
1998-04-08,15.81,15.88,15.81,15.88,12000,3.02273114274037,3.03611451908393,3.02273114274037,3.03611451908393,62764.4309205754,0.0,1.0
1998-04-09,15.13,15.69,15.13,15.69,9300,2.89272120111712,2.99978821186568,2.89272120111712,2.99978821186568,48642.4339634461,0.0,1.0
1998-04-13,15.5,15.5,15.38,15.38,1600,2.96346190464742,2.96346190464742,2.94051897377273,2.94051897377273,8368.59078941006,0.0,1.0
1998-04-14,15.38,15.38,15.25,15.25,55300,2.95810855410999,2.95810855410999,2.93310503577226,2.93310503577226,287519.536366675,0.092,1.0
1998-04-15,15.25,15.38,15.25,15.38,29800,2.93310503577226,2.95810855410999,2.93310503577226,2.95810855410999,154938.195004103,0.0,1.0
1998-04-16,14.75,15.0,14.63,15.0,38300,2.83693765755022,2.88502134666124,2.81385748677693,2.88502134666124,199131.975458294,0.0,1.0
1998-04-17,14.63,14.75,14.56,14.75,72400,2.81385748677693,2.83693765755022,2.80039405382584,2.83693765755022,376427.024103929,0.0,1.0
1998-04-20,14.75,14.94,14.63,14.63,37800,2.83693765755022,2.87348126127459,2.81385748677693,2.81385748677693,196532.34131393,0.0,1.0
1998-04-21,16.25,16.5,14.94,14.94,129500,3.12543979221634,3.17352348132736,2.87348126127459,2.87348126127459,673305.243390316,0.0,1.0
1998-04-22,15.69,16.5,15.63,16.5,102700,3.01773232860766,3.17352348132736,3.00619224322101,3.17352348132736,533964.853252396,0.0,1.0
1998-04-23,15.75,15.75,15.56,15.56,58500,3.0292724139943,3.0292724139943,2.99272881026992,2.99272881026992,304157.194890606,0.0,1.0
1998-04-24,15.31,15.75,15.25,15.75,67000,2.9446451211589,3.0292724139943,2.93310503577226,3.0292724139943,348350.975344797,0.0,1.0
1998-04-27,14.5,15.19,14.38,15.19,28800,2.7888539684392,2.92156495038561,2.76577379766591,2.92156495038561,149738.926715375,0.0,1.0
1998-04-28,15.0,15.06,14.25,14.25,18500,2.88502134666124,2.89656143204788,2.74077027932818,2.74077027932818,96186.4633414735,0.0,1.0
1998-04-29,15.5,15.5,15.19,15.38,47300,2.98118872488328,2.98118872488328,2.92156495038561,2.95810855410999,245925.390056849,0.0,1.0
1998-04-30,15.5,16.0,15.25,15.63,48300,2.98118872488328,3.07735610310532,2.93310503577226,3.00619224322101,251124.658345577,0.0,1.0
1998-05-01,15.56,15.63,15.5,15.5,1400,2.99272881026992,3.00619224322101,2.98118872488328,2.98118872488328,7278.97560421963,0.0,1.0
1998-05-04,15.69,15.69,15.69,15.69,1600,3.01773232860766,3.01773232860766,3.01773232860766,3.01773232860766,8318.82926196527,0.0,1.0
1998-05-05,15.69,15.69,15.69,15.69,0,3.01773232860766,3.01773232860766,3.01773232860766,3.01773232860766,0,0.0,1.0
1998-05-06,15.38,15.69,15.38,15.69,23400,2.95810855410999,3.01773232860766,2.95810855410999,3.01773232860766,121662.877956242,0.0,1.0
1998-05-07,14.88,15.13,14.75,15.13,114300,2.86194117588795,2.91002486499897,2.83693765755022,2.91002486499897,594276.365401645,0.0,1.0
1998-05-08,14.88,15.0,14.88,15.0,52600,2.86194117588795,2.88502134666124,2.86194117588795,2.88502134666124,273481.511987109,0.0,1.0
1998-05-11,15.19,15.25,14.81,14.81,114900,2.92156495038561,2.93310503577226,2.84847774293686,2.84847774293686,597395.926374883,0.0,1.0
1998-05-12,15.06,15.63,15.0,15.5,169700,2.89656143204788,3.00619224322101,2.88502134666124,2.98118872488328,882315.828597194,0.0,1.0
1998-05-13,14.75,14.81,14.38,14.63,98300,2.83693765755022,2.84847774293686,2.76577379766591,2.81385748677693,511088.072781992,0.0,1.0
1998-05-14,14.88,14.88,14.75,14.81,12700,2.86194117588795,2.86194117588795,2.83693765755022,2.84847774293686,66030.7072668494,0.0,1.0
1998-05-15,14.5,14.88,14.5,14.88,42400,2.7888539684392,2.86194117588795,2.7888539684392,2.86194117588795,220448.97544208,0.0,1.0
1998-05-18,14.13,14.19,13.94,14.13,62500,2.71769010855489,2.72923019394153,2.68114650483051,2.71769010855489,324954.268045519,0.0,1.0
1998-05-19,14.13,14.25,14.0,14.0,116700,2.71769010855489,2.74077027932818,2.69268659021716,2.69268659021716,606754.609294592,0.0,1.0
1998-05-20,14.12,14.12,14.06,14.06,13200,2.71576676099045,2.71576676099045,2.7042266756038,2.7042266756038,68630.3414112135,0.0,1.0
1998-05-21,14.25,14.25,14.19,14.19,9400,2.74077027932818,2.74077027932818,2.72923019394153,2.72923019394153,48873.121914046,0.0,1.0
1998-05-22,14.31,14.81,14.25,14.25,57000,2.75231036471482,2.84847774293686,2.74077027932818,2.74077027932818,296358.292457513,0.0,1.0
1998-05-26,13.69,14.06,13.69,14.06,96100,2.63306281571949,2.7042266756038,2.63306281571949,2.7042266756038,499649.68254679,0.0,1.0
1998-05-27,13.06,13.38,12.75,12.75,86800,2.51189191915972,2.57343904122182,2.45226814466205,2.45226814466205,451296.487461616,0.0,1.0
1998-05-28,13.06,13.5,13.06,13.13,50100,2.51189191915972,2.59651921199511,2.51189191915972,2.5253553521108,260483.341265288,0.0,1.0
1998-05-29,15.69,15.69,13.13,13.13,177000,3.01773232860766,3.01773232860766,2.5253553521108,2.5253553521108,920270.487104908,0.0,1.0
1998-06-01,15.0,15.5,14.75,15.5,37300,2.88502134666124,2.98118872488328,2.83693765755022,2.98118872488328,193932.707169566,0.0,1.0
1998-06-02,15.44,16.0,14.94,14.94,234400,2.96964863949663,3.07735610310532,2.87348126127459,2.87348126127459,1218708.48687792,0.0,1.0
1998-06-03,15.38,15.94,15.38,15.81,14500,2.95810855410999,3.06581601771868,2.95810855410999,3.04081249938095,75389.3901865604,0.0,1.0
1998-06-04,15.31,15.5,15.31,15.5,22600,2.9446451211589,2.98118872488328,2.9446451211589,2.98118872488328,117503.46332526,0.0,1.0
1998-06-05,14.69,15.19,14.69,15.19,20300,2.82539757216357,2.92156495038561,2.82539757216357,2.92156495038561,105545.146261185,0.0,1.0
1998-06-08,15.5,15.69,15.19,15.19,179500,2.98118872488328,3.01773232860766,2.92156495038561,2.92156495038561,933268.65782673,0.0,1.0
1998-06-09,15.0,15.5,15.0,15.31,117100,2.88502134666124,2.98118872488328,2.88502134666124,2.9446451211589,608834.316610084,0.0,1.0
1998-06-10,15.0,15.0,15.0,15.0,6800,2.88502134666124,2.88502134666124,2.88502134666124,2.88502134666124,35355.0243633524,0.0,1.0
1998-06-11,13.88,14.81,13.81,14.81,63700,2.66960641944387,2.84847774293686,2.65614298649278,2.84847774293686,331193.389991992,0.0,1.0
1998-06-12,14.0,14.25,13.94,14.0,61900,2.69268659021716,2.74077027932818,2.68114650483051,2.69268659021716,321834.707072281,0.0,1.0
1998-06-15,13.63,13.75,13.63,13.75,25200,2.62152273033285,2.64460290110614,2.62152273033285,2.64460290110614,131021.560875953,0.0,1.0
1998-06-16,13.63,13.88,13.25,13.63,80900,2.62152273033285,2.66960641944387,2.54843552288409,2.62152273033285,420620.804558119,0.0,1.0
1998-06-17,14.0,14.13,13.5,13.5,72400,2.69268659021716,2.71769010855489,2.59651921199511,2.59651921199511,376427.024103929,0.0,1.0
1998-06-18,13.5,13.94,13.5,13.94,39900,2.59651921199511,2.68114650483051,2.59651921199511,2.68114650483051,207450.80472026,0.0,1.0
1998-06-19,13.94,13.94,13.44,13.44,23400,2.68114650483051,2.68114650483051,2.58497912660847,2.58497912660847,121662.877956242,0.0,1.0
1998-06-22,13.94,13.94,13.94,13.94,100,2.68114650483051,2.68114650483051,2.68114650483051,2.68114650483051,519.92682887283,0.0,1.0
1998-06-23,13.81,14.0,13.81,13.94,1800,2.65614298649278,2.69268659021716,2.65614298649278,2.68114650483051,9358.68291971095,0.0,1.0
1998-06-24,13.44,13.75,13.44,13.75,10300,2.58497912660847,2.64460290110614,2.58497912660847,2.64460290110614,53552.4633739015,0.0,1.0
1998-06-25,12.88,13.25,12.81,13.25,56200,2.47727166299978,2.54843552288409,2.4638082300487,2.54843552288409,292198.877826531,0.0,1.0
1998-06-26,13.0,13.0,12.44,12.44,79800,2.50035183377307,2.50035183377307,2.39264437016439,2.39264437016439,414901.609440519,0.0,1.0
1998-06-29,12.94,12.94,12.94,12.94,100,2.48881174838643,2.48881174838643,2.48881174838643,2.48881174838643,519.92682887283,0.0,1.0
1998-06-30,13.13,13.19,12.94,12.94,11600,2.5253553521108,2.53689543749745,2.48881174838643,2.48881174838643,60311.5121492484,0.0,1.0
1998-07-01,13.13,13.31,13.13,13.19,50400,2.5253553521108,2.55997560827074,2.5253553521108,2.53689543749745,262043.121751907,0.0,1.0
1998-07-02,13.19,13.19,13.06,13.06,6700,2.53689543749745,2.53689543749745,2.51189191915972,2.51189191915972,34835.0975344796,0.0,1.0
1998-07-06,13.31,13.44,13.13,13.25,61000,2.55997560827074,2.58497912660847,2.5253553521108,2.54843552288409,317155.365612426,0.0,1.0
1998-07-07,13.5,13.5,13.38,13.5,7400,2.59651921199511,2.59651921199511,2.57343904122182,2.59651921199511,38474.5853365895,0.0,1.0
1998-07-08,13.5,13.5,13.25,13.5,92900,2.59651921199511,2.59651921199511,2.54843552288409,2.59651921199511,483012.02402286,0.0,1.0
1998-07-09,13.5,13.5,13.44,13.5,110200,2.59651921199511,2.59651921199511,2.58497912660847,2.59651921199511,572959.36541786,0.0,1.0
1998-07-10,13.63,13.63,13.5,13.5,70900,2.62152273033285,2.62152273033285,2.59651921199511,2.59651921199511,368628.121670836,0.0,1.0
1998-07-13,13.38,13.81,13.38,13.63,17500,2.57343904122182,2.65614298649278,2.57343904122182,2.62152273033285,90987.1950527454,0.0,1.0
1998-07-14,13.38,13.38,13.38,13.38,1500,2.57343904122182,2.57343904122182,2.57343904122182,2.57343904122182,7798.90243309247,0.0,1.0
1998-07-15,13.38,13.38,13.38,13.38,2100,2.57343904122182,2.57343904122182,2.57343904122182,2.57343904122182,10918.4634063295,0.0,1.0
1998-07-16,13.38,13.5,13.38,13.5,21500,2.57343904122182,2.59651921199511,2.57343904122182,2.59651921199511,111784.268207659,0.0,1.0
1998-07-17,12.75,13.06,12.44,13.06,38100,2.45226814466205,2.51189191915972,2.39264437016439,2.51189191915972,198092.121800549,0.0,1.0
1998-07-20,12.75,12.75,12.75,12.75,10000,2.45226814466205,2.45226814466205,2.45226814466205,2.45226814466205,51992.6828872831,0.0,1.0
1998-07-21,12.69,12.75,12.63,12.75,54700,2.44072805927541,2.45226814466205,2.42918797388876,2.45226814466205,284399.975393438,0.0,1.0
1998-07-22,12.88,13.13,12.75,12.81,20200,2.47727166299978,2.5253553521108,2.45226814466205,2.4638082300487,105025.219432312,0.0,1.0
1998-07-23,12.38,12.88,12.38,12.88,18600,2.38110428477774,2.47727166299978,2.38110428477774,2.47727166299978,96706.3901703465,0.0,1.0
1998-07-24,12.38,12.38,12.38,12.38,200,2.38110428477774,2.38110428477774,2.38110428477774,2.38110428477774,1039.85365774566,0.0,1.0
1998-07-27,12.13,12.38,12.13,12.38,14200,2.33302059566672,2.38110428477774,2.33302059566672,2.38110428477774,73829.609699942,0.0,1.0
1998-07-28,12.12,12.12,12.12,12.12,0,2.33109724810228,2.33109724810228,2.33109724810228,2.33109724810228,0,0.0,1.0
1998-07-29,11.81,12.13,11.63,12.13,13400,2.27147347360461,2.33302059566672,2.23685321744468,2.33302059566672,69670.1950689594,0.0,1.0
1998-07-30,11.5,11.5,11.44,11.5,121900,2.21184969910695,2.21184969910695,2.2003096137203,2.21184969910695,633790.80439598,0.0,1.0
1998-07-31,11.38,11.44,11.38,11.44,147300,2.18876952833366,2.2003096137203,2.18876952833366,2.2003096137203,765852.218929679,0.0,1.0
1998-08-03,11.0,11.38,10.88,11.38,94000,2.11568232088491,2.18876952833366,2.09260215011162,2.18876952833366,488731.21914046,0.0,1.0
1998-08-04,10.94,11.0,10.5,10.88,276100,2.10414223549826,2.11568232088491,2.01951494266287,2.09260215011162,1435517.97451789,0.0,1.0
1998-08-05,11.0,11.19,11.0,11.06,50000,2.11568232088491,2.15222592460928,2.11568232088491,2.12722240627155,259963.414436415,0.0,1.0
1998-08-06,10.69,11.0,10.69,11.0,12500,2.05605854638724,2.11568232088491,2.05605854638724,2.11568232088491,64990.8536091039,0.0,1.0
1998-08-07,10.75,10.75,10.63,10.63,26000,2.06759863177389,2.06759863177389,2.0445184610006,2.0445184610006,135180.975506936,0.0,1.0
1998-08-10,10.5,10.75,10.38,10.75,36100,2.01951494266287,2.06759863177389,1.99643477188958,2.06759863177389,187693.585223091,0.0,1.0
1998-08-11,9.875,10.13,9.813,10.13,38100,1.89930571988532,1.94835108277856,1.88738096498578,1.94835108277856,198092.121800548,0.0,1.0
1998-08-12,9.875,10.13,9.813,10.13,79900,1.89930571988532,1.94835108277856,1.88738096498578,1.94835108277856,415421.53626939,0.0,1.0
1998-08-13,9.438,9.563,9.438,9.438,10200,1.81525543131925,1.83929727587476,1.81525543131925,1.81525543131925,53032.5365450287,0.0,1.0
1998-08-14,9.5,9.5,9.438,9.5,12900,1.82718018621878,1.82718018621878,1.81525543131925,1.82718018621878,67070.5609245953,0.0,1.0
1998-08-17,9.375,9.375,9.375,9.375,2100,1.80313834166327,1.80313834166327,1.80313834166327,1.80313834166327,10918.4634063295,0.0,1.0
1998-08-18,9.0,9.25,8.938,9.25,57100,1.73101280799674,1.77909649710776,1.71908805309721,1.77909649710776,296878.219286387,0.0,1.0
1998-08-19,8.625,9.0,8.5,9.0,143900,1.65888727433021,1.73101280799674,1.6348454297747,1.73101280799674,748174.706748004,0.0,1.0
1998-08-20,8.563,9.125,8.5,8.813,99500,1.64696251943068,1.75505465255225,1.6348454297747,1.6950462085417,517327.194728466,0.0,1.0
1998-08-21,8.375,8.438,8.375,8.375,53500,1.61080358521919,1.62292067487517,1.61080358521919,1.61080358521919,278160.853446964,0.0,1.0
1998-08-24,8.188,8.375,8.0,8.375,23100,1.57483698576415,1.61080358521919,1.53867805155266,1.61080358521919,120103.097469624,0.0,1.0
1998-08-25,7.75,8.063,7.75,8.0,72700,1.49059436244164,1.55079514120864,1.49059436244164,1.53867805155266,377986.804590548,0.0,1.0
1998-08-26,7.813,7.813,7.813,7.813,1000,1.50271145209762,1.50271145209762,1.50271145209762,1.50271145209762,5199.26828872829,0.0,1.0
1998-08-27,6.875,7.813,6.625,7.813,271800,1.32230145055307,1.50271145209762,1.27421776144205,1.50271145209762,1413161.12087635,0.0,1.0
1998-08-28,7.25,7.25,6.875,7.063,76900,1.3944269842196,1.3944269842196,1.32230145055307,1.35846038476456,399823.731403206,0.0,1.0
1998-08-31,7.625,7.625,7.0,7.25,33300,1.46655251788613,1.46655251788613,1.34634329510858,1.3944269842196,173135.634014652,0.0,1.0
1998-09-01,7.813,8.063,7.625,7.75,95200,1.50271145209762,1.55079514120864,1.46655251788613,1.49059436244164,494970.341086934,0.0,1.0
1998-09-02,7.938,8.125,7.875,7.875,94200,1.52675329665313,1.56271989610817,1.51463620699715,1.51463620699715,489771.072798205,0.0,1.0
1998-09-03,9.125,9.188,8.0,8.0,187400,1.75505465255225,1.76717174220823,1.53867805155266,1.53867805155266,974342.877307686,0.0,1.0
1998-09-04,9.188,9.25,8.75,9.188,96900,1.76717174220823,1.77909649710776,1.68292911888572,1.76717174220823,503809.097177773,0.0,1.0
1998-09-08,9.0,9.313,8.938,9.313,124100,1.73101280799674,1.79121358676374,1.71908805309721,1.79121358676374,645229.194631183,0.0,1.0
1998-09-09,8.75,9.0,8.688,9.0,99600,1.68292911888572,1.73101280799674,1.67100436398619,1.73101280799674,517847.12155734,0.0,1.0
1998-09-10,9.5,9.688,8.938,9.0,207000,1.82718018621878,1.86333912043027,1.71908805309721,1.73101280799674,1076248.53576676,0.0,1.0
1998-09-11,10.25,10.5,9.625,9.625,223200,1.97143125355185,2.01951494266287,1.85122203077429,1.85122203077429,1160476.68204415,0.0,1.0
1998-09-14,10.13,10.13,9.875,10.13,64400,1.94835108277856,1.94835108277856,1.89930571988532,1.94835108277856,334832.877794102,0.0,1.0
1998-09-15,10.31,10.31,10.13,10.25,417400,1.98297133893849,1.98297133893849,1.94835108277856,1.97143125355185,2170174.58371519,0.0,1.0
1998-09-16,9.563,10.25,9.375,10.25,62700,1.83929727587476,1.97143125355185,1.80313834166327,1.97143125355185,325994.121703265,0.0,1.0
1998-09-17,9.75,10.0,9.5,9.563,93300,1.8752638753298,1.92334756444083,1.82718018621878,1.83929727587476,485091.731338352,0.0,1.0
1998-09-18,9.813,9.875,9.75,9.75,22400,1.88738096498578,1.89930571988532,1.8752638753298,1.8752638753298,116463.609667514,0.0,1.0
1998-09-21,10.0,10.0,9.813,9.813,72500,1.92334756444083,1.92334756444083,1.88738096498578,1.88738096498578,376946.950932801,0.0,1.0
1998-09-22,10.56,10.56,10.0,10.0,68400,2.03105502804951,2.03105502804951,1.92334756444083,1.92334756444083,355629.950949016,0.0,1.0
1998-09-23,11.63,11.63,10.69,10.69,65800,2.23685321744468,2.23685321744468,2.05605854638724,2.05605854638724,342111.853398322,0.0,1.0
1998-09-24,11.81,11.94,11.63,11.94,54800,2.27147347360461,2.29647699194235,2.23685321744468,2.29647699194235,284919.902222312,0.0,1.0
1998-09-25,12.0,12.0,12.0,12.0,2400,2.30801707732899,2.30801707732899,2.30801707732899,2.30801707732899,12478.2438929479,0.0,1.0
1998-09-28,13.0,14.0,13.0,14.0,243700,2.50035183377307,2.69268659021716,2.50035183377307,2.69268659021716,1267061.68196309,0.0,1.0
1998-09-29,13.0,13.5,13.0,13.19,117300,2.50035183377307,2.59651921199511,2.50035183377307,2.53689543749745,609874.170267831,0.0,1.0
1998-09-30,11.63,12.94,11.63,12.88,122900,2.23685321744468,2.48881174838643,2.23685321744468,2.47727166299978,638990.072684709,0.0,1.0
1998-10-01,12.0,12.38,12.0,12.0,133200,2.30801707732899,2.38110428477774,2.30801707732899,2.30801707732899,692542.53605861,0.0,1.0
1998-10-02,12.0,12.25,12.0,12.0,166700,2.30801707732899,2.35610076644001,2.30801707732899,2.30801707732899,866718.023731008,0.0,1.0
1998-10-05,11.25,11.81,11.13,11.81,89100,2.16376600999593,2.27147347360461,2.14068583922264,2.27147347360461,463254.804525691,0.0,1.0
1998-10-06,10.69,11.13,10.56,11.0,52500,2.05605854638724,2.14068583922264,2.03105502804951,2.11568232088491,272961.585158236,0.0,1.0
1998-10-07,12.25,12.63,12.0,12.13,169100,2.35610076644001,2.42918797388876,2.30801707732899,2.33302059566672,879196.267623956,0.0,1.0
1998-10-08,12.63,12.63,12.25,12.25,312500,2.42918797388876,2.42918797388876,2.35610076644001,2.35610076644001,1624771.3402276,0.0,1.0
1998-10-09,12.06,12.81,11.19,12.75,96100,2.31955716271564,2.4638082300487,2.15222592460928,2.45226814466205,499649.682546789,0.0,1.0
1998-10-12,12.19,12.19,12.19,12.19,20500,2.34456068105337,2.34456068105337,2.34456068105337,2.34456068105337,106584.99991893,0.0,1.0
1998-10-13,12.25,12.25,12.06,12.19,59600,2.35610076644001,2.35610076644001,2.31955716271564,2.34456068105337,309876.390008207,0.0,1.0
1998-10-14,12.38,12.38,12.13,12.13,38100,2.38110428477774,2.38110428477774,2.33302059566672,2.33302059566672,198092.121800548,0.0,1.0
1998-10-15,13.0,13.0,12.5,12.5,257700,2.50035183377307,2.50035183377307,2.40418445555103,2.40418445555103,1339851.43800529,0.0,1.0
1998-10-16,12.88,12.88,12.88,12.88,1000,2.47727166299978,2.47727166299978,2.47727166299978,2.47727166299978,5199.26828872831,0.0,1.0
1998-10-19,13.06,13.25,12.88,12.88,101000,2.51189191915972,2.54843552288409,2.47727166299978,2.47727166299978,525126.097161558,0.0,1.0
1998-10-20,13.0,13.38,13.0,13.25,163600,2.50035183377307,2.57343904122182,2.50035183377307,2.54843552288409,850600.292035952,0.0,1.0
1998-10-21,13.19,13.19,12.88,13.0,179500,2.53689543749745,2.53689543749745,2.47727166299978,2.50035183377307,933268.65782673,0.0,1.0
1998-10-22,13.0,13.0,13.0,13.0,146700,2.50035183377307,2.50035183377307,2.50035183377307,2.50035183377307,762732.657956443,0.0,1.0
1998-10-23,13.06,13.13,13.0,13.0,40100,2.51189191915972,2.5253553521108,2.50035183377307,2.50035183377307,208490.658378005,0.0,1.0
1998-10-26,13.19,13.25,13.19,13.19,8400,2.53689543749745,2.54843552288409,2.53689543749745,2.53689543749745,43673.8536253177,0.0,1.0
1998-10-27,13.13,13.44,13.13,13.44,29800,2.5253553521108,2.58497912660847,2.5253553521108,2.58497912660847,154938.195004104,0.0,1.0
1998-10-28,12.5,12.88,12.5,12.88,37800,2.40418445555103,2.47727166299978,2.40418445555103,2.47727166299978,196532.34131393,0.0,1.0
1998-10-29,12.13,12.63,12.13,12.63,30900,2.33302059566672,2.42918797388876,2.33302059566672,2.42918797388876,160657.390121705,0.0,1.0
1998-10-30,12.25,12.25,11.88,12.13,143700,2.3678331865831,2.3678331865831,2.29631495972304,2.34463808597984,743432.860885034,0.061,1.0
1998-11-02,12.0,12.13,12.0,12.13,48700,2.3195100603263,2.34463808597984,2.3195100603263,2.34463808597984,251949.758699382,0.0,1.0
1998-11-03,11.94,12.06,11.88,12.0,57000,2.30791251002467,2.33110761062793,2.29631495972304,2.3195100603263,294889.861311391,0.0,1.0
1998-11-04,12.5,13.25,12.5,13.0,107900,2.4161563128399,2.56112569161029,2.4161563128399,2.51280256535349,558221.333956124,0.0,1.0
1998-11-05,12.38,12.44,12.13,12.38,51000,2.39296121223664,2.40455876253827,2.34463808597984,2.39296121223664,263848.823278613,0.0,1.0
1998-11-06,12.63,12.88,12.38,12.38,120100,2.44128433849343,2.48960746475023,2.39296121223664,2.39296121223664,621338.111289441,0.0,1.0
1998-11-09,12.5,12.69,12.5,12.63,28600,2.4161563128399,2.45288188879507,2.4161563128399,2.44128433849343,147962.281289575,0.0,1.0
1998-11-10,12.56,12.56,12.56,12.56,0,2.42775386314153,2.42775386314153,2.42775386314153,2.42775386314153,0,0.0,1.0
1998-11-11,12.69,12.88,12.69,12.69,19700,2.45288188879507,2.48960746475023,2.45288188879507,2.45288188879507,101918.074874288,0.0,1.0
1998-11-12,12.81,12.94,12.69,12.75,175800,2.47607698939833,2.50120501505186,2.45288188879507,2.4644794390967,909502.414360395,0.0,1.0
1998-11-13,13.13,13.13,12.88,13.0,103400,2.53793059100703,2.53793059100703,2.48960746475023,2.51280256535349,534940.555431541,0.0,1.0
1998-11-16,13.0,13.38,13.0,13.38,100800,2.51280256535349,2.58625371726383,2.51280256535349,2.58625371726383,521489.438950672,0.0,1.0
1998-11-17,12.69,12.81,12.5,12.81,114900,2.45288188879507,2.47607698939833,2.4161563128399,2.47607698939833,594435.878327698,0.0,1.0
1998-11-18,12.81,13.0,12.75,12.75,61800,2.47607698939833,2.51280256535349,2.4644794390967,2.4644794390967,319722.691737613,0.0,1.0
1998-11-19,12.75,12.75,12.69,12.75,30700,2.4644794390967,2.4644794390967,2.45288188879507,2.4644794390967,158826.644601047,0.0,1.0
1998-11-20,13.0,13.06,12.75,12.88,91800,2.51280256535349,2.52440011565513,2.4644794390967,2.48960746475023,474927.881901505,0.0,1.0
1998-11-23,12.63,12.88,12.56,12.88,129400,2.44128433849343,2.48960746475023,2.42775386314153,2.48960746475023,669451.720240247,0.0,1.0
1998-11-24,12.69,12.75,12.63,12.63,28500,2.45288188879507,2.4644794390967,2.44128433849343,2.44128433849343,147444.930655695,0.0,1.0
1998-11-25,12.75,12.75,12.75,12.75,37400,2.4644794390967,2.4644794390967,2.4644794390967,2.4644794390967,193489.137070983,0.0,1.0
1998-11-27,12.75,12.88,12.69,12.88,17500,2.4644794390967,2.48960746475023,2.45288188879507,2.48960746475023,90536.3609289358,0.0,1.0
1998-11-30,12.59,12.75,12.59,12.75,29100,2.43355263829235,2.4644794390967,2.43355263829235,2.4644794390967,150549.034458973,0.0,1.0
1998-12-01,13.0,13.0,12.5,12.56,41600,2.51280256535349,2.51280256535349,2.4161563128399,2.42775386314153,215217.863693928,0.0,1.0
1998-12-02,12.38,12.88,12.38,12.88,27400,2.39296121223664,2.48960746475023,2.39296121223664,2.48960746475023,141754.073683019,0.0,1.0
1998-12-03,12.19,12.25,12.19,12.19,16600,2.35623563628147,2.3678331865831,2.35623563628147,2.35623563628147,85880.2052240192,0.0,1.0
1998-12-04,12.0,12.31,12.0,12.06,28300,2.3195100603263,2.37943073688473,2.3195100603263,2.33110761062793,146410.229387937,0.0,1.0
1998-12-07,12.0,12.0,12.0,12.0,15000,2.3195100603263,2.3195100603263,2.3195100603263,2.3195100603263,77602.5950819451,0.0,1.0
1998-12-08,12.13,12.13,12.13,12.13,700,2.34463808597984,2.34463808597984,2.34463808597984,2.34463808597984,3621.45443715743,0.0,1.0
1998-12-09,11.75,12.0,11.75,12.0,50500,2.2711869340695,2.3195100603263,2.2711869340695,2.3195100603263,261262.070109216,0.0,1.0
1998-12-10,11.63,11.75,11.63,11.63,67100,2.24799183346624,2.2711869340695,2.24799183346624,2.24799183346624,347142.275333234,0.0,1.0
1998-12-11,11.38,11.75,11.38,11.75,16500,2.19966870720944,2.2711869340695,2.19966870720944,2.2711869340695,85362.8545901397,0.0,1.0
1998-12-14,11.38,11.63,11.38,11.63,3000,2.19966870720944,2.24799183346624,2.19966870720944,2.24799183346624,15520.519016389,0.0,1.0
1998-12-15,11.75,11.75,11.5,11.56,117300,2.2711869340695,2.2711869340695,2.22286380781271,2.23446135811434,606852.293540812,0.0,1.0
1998-12-16,12.0,12.0,11.75,11.75,47100,2.3195100603263,2.3195100603263,2.2711869340695,2.2711869340695,243672.148557308,0.0,1.0
1998-12-17,12.25,12.25,12.0,12.0,56300,2.3678331865831,2.3678331865831,2.3195100603263,2.3195100603263,291268.406874234,0.0,1.0
1998-12-18,11.88,12.25,11.88,12.25,114700,2.29631495972304,2.3678331865831,2.29631495972304,2.3678331865831,593401.17705994,0.0,1.0
1998-12-21,12.38,12.38,11.88,11.88,83800,2.39296121223664,2.39296121223664,2.29631495972304,2.29631495972304,433539.831191132,0.0,1.0
1998-12-22,12.0,12.38,12.0,12.38,27500,2.3195100603263,2.39296121223664,2.3195100603263,2.39296121223664,142271.424316899,0.0,1.0
1998-12-23,11.69,11.75,11.63,11.75,4000,2.25958938376787,2.2711869340695,2.24799183346624,2.2711869340695,20694.0253551854,0.0,1.0
1998-12-24,11.69,11.69,11.69,11.69,0,2.25958938376787,2.25958938376787,2.25958938376787,2.25958938376787,0,0.0,1.0
1998-12-28,11.5,11.5,11.5,11.5,17100,2.22286380781271,2.22286380781271,2.22286380781271,2.22286380781271,88466.9583934172,0.0,1.0
1998-12-29,12.0,12.19,11.56,11.56,35200,2.3195100603263,2.35623563628147,2.23446135811434,2.23446135811434,182107.423125631,0.0,1.0
1998-12-30,12.13,12.38,12.13,12.13,27400,2.34463808597984,2.39296121223664,2.34463808597984,2.34463808597984,141754.073683019,0.0,1.0
1998-12-31,13.0,13.0,12.38,12.38,10800,2.51280256535349,2.51280256535349,2.39296121223664,2.39296121223664,55873.8684590005,0.0,1.0
1999-01-04,13.25,13.25,13.0,13.0,51900,2.56112569161029,2.56112569161029,2.51280256535349,2.51280256535349,268504.97898353,0.0,1.0
1999-01-05,13.0,13.19,12.88,13.06,106500,2.51280256535349,2.54952814130866,2.48960746475023,2.52440011565513,550978.425081811,0.0,1.0
1999-01-06,12.94,13.0,12.88,12.88,52400,2.50120501505186,2.51280256535349,2.48960746475023,2.48960746475023,271091.732152928,0.0,1.0
1999-01-07,12.94,12.94,12.88,12.88,6200,2.50120501505186,2.50120501505186,2.48960746475023,2.48960746475023,32075.7393005373,0.0,1.0
1999-01-08,12.94,13.0,12.56,12.94,34300,2.50120501505186,2.51280256535349,2.42775386314153,2.50120501505186,177451.267420715,0.0,1.0
1999-01-11,13.0,13.0,13.0,13.0,140000,2.51280256535349,2.51280256535349,2.51280256535349,2.51280256535349,724290.887431488,0.0,1.0
1999-01-12,12.63,13.0,12.63,12.88,69400,2.44128433849343,2.51280256535349,2.44128433849343,2.48960746475023,359041.339912466,0.0,1.0
1999-01-13,11.94,12.25,11.75,12.25,47300,2.30791251002467,2.3678331865831,2.2711869340695,2.3678331865831,244706.849825067,0.0,1.0
1999-01-14,11.25,11.63,11.25,11.63,12700,2.17454068155591,2.24799183346624,2.17454068155591,2.24799183346624,65703.5305027134,0.0,1.0
1999-01-15,12.0,12.0,11.5,11.5,51700,2.3195100603263,2.3195100603263,2.22286380781271,2.22286380781271,267470.277715771,0.0,1.0
1999-01-19,12.0,12.0,11.81,12.0,61300,2.3195100603263,2.3195100603263,2.28278448437114,2.3195100603263,317135.938568216,0.0,1.0
1999-01-20,12.0,12.13,11.63,12.13,9900,2.3195100603263,2.34463808597984,2.24799183346624,2.34463808597984,51217.7127540838,0.0,1.0
1999-01-21,12.44,12.44,12.13,12.13,24500,2.40455876253827,2.40455876253827,2.34463808597984,2.34463808597984,126750.90530051,0.0,1.0
1999-01-22,12.19,12.44,12.19,12.44,30700,2.35623563628147,2.40455876253827,2.35623563628147,2.40455876253827,158826.644601047,0.0,1.0
1999-01-25,12.25,12.25,12.0,12.25,26900,2.3678331865831,2.3678331865831,2.3195100603263,2.3678331865831,139167.320513621,0.0,1.0
1999-01-26,12.25,12.5,12.25,12.25,15000,2.3678331865831,2.4161563128399,2.3678331865831,2.3678331865831,77602.5950819451,0.0,1.0
1999-01-27,12.25,12.38,12.13,12.38,127000,2.3678331865831,2.39296121223664,2.34463808597984,2.39296121223664,657035.305027135,0.0,1.0
1999-01-28,12.13,12.38,12.13,12.38,23300,2.34463808597984,2.39296121223664,2.34463808597984,2.39296121223664,120542.697693955,0.0,1.0
1999-01-29,12.75,12.81,12.25,12.25,324200,2.4644794390967,2.47607698939833,2.3678331865831,2.3678331865831,1677250.75503777,0.0,1.0
1999-02-01,12.81,12.81,12.75,12.75,90200,2.47607698939833,2.47607698939833,2.4644794390967,2.4644794390967,466650.271759429,0.0,1.0
1999-02-02,13.5,13.5,12.88,12.88,36200,2.60944881786709,2.60944881786709,2.48960746475023,2.48960746475023,187280.929464427,0.0,1.0
1999-02-03,13.69,14.0,13.5,13.5,75600,2.64617439382226,2.70609507038069,2.60944881786709,2.60944881786709,391117.079213003,0.0,1.0
1999-02-04,12.94,13.69,12.94,13.69,38500,2.50120501505186,2.64617439382226,2.50120501505186,2.64617439382226,199179.994043659,0.0,1.0
1999-02-05,12.88,12.88,12.56,12.69,29400,2.48960746475023,2.48960746475023,2.42775386314153,2.45288188879507,152101.086360612,0.0,1.0
1999-02-08,12.88,13.13,12.88,13.13,34400,2.48960746475023,2.53793059100703,2.48960746475023,2.53793059100703,177968.618054594,0.0,1.0
1999-02-09,13.0,13.25,12.81,12.88,37100,2.51280256535349,2.56112569161029,2.47607698939833,2.48960746475023,191937.085169344,0.0,1.0
1999-02-10,12.94,12.94,12.94,12.94,500,2.50120501505186,2.50120501505186,2.50120501505186,2.50120501505186,2586.75316939817,0.0,1.0
1999-02-11,12.94,12.94,12.94,12.94,0,2.50120501505186,2.50120501505186,2.50120501505186,2.50120501505186,0,0.0,1.0
1999-02-12,13.25,13.25,13.0,13.0,15600,2.56112569161029,2.56112569161029,2.51280256535349,2.51280256535349,80706.6988852229,0.0,1.0
1999-02-16,13.31,13.38,13.0,13.0,45300,2.57272324191192,2.58625371726383,2.51280256535349,2.51280256535349,234359.837147474,0.0,1.0
1999-02-17,13.31,13.31,13.25,13.25,1700,2.57272324191192,2.57272324191192,2.56112569161029,2.56112569161029,8794.96077595378,0.0,1.0
1999-02-18,13.63,13.69,13.44,13.69,4000,2.63457684352063,2.64617439382226,2.59785126756546,2.64617439382226,20694.0253551853,0.0,1.0
1999-02-19,13.75,13.75,13.25,13.38,80700,2.65777194412389,2.65777194412389,2.56112569161029,2.58625371726383,417501.961540864,0.0,1.0
1999-02-22,13.94,14.25,13.69,14.06,44000,2.69449752007906,2.75441819663748,2.64617439382226,2.71769262068232,227634.278907038,0.0,1.0
1999-02-23,13.81,13.81,13.75,13.81,85500,2.66936949442552,2.66936949442552,2.65777194412389,2.66936949442552,442334.791967087,0.0,1.0
1999-02-24,13.69,13.88,13.63,13.75,70200,2.64617439382226,2.68289996977742,2.63457684352063,2.65777194412389,363180.144983502,0.0,1.0
1999-02-25,13.5,13.5,13.5,13.5,6400,2.60944881786709,2.60944881786709,2.60944881786709,2.60944881786709,33110.4405682966,0.0,1.0
1999-02-26,13.44,13.5,13.38,13.5,7600,2.59785126756546,2.60944881786709,2.58625371726383,2.60944881786709,39318.6481748521,0.0,1.0
1999-03-01,13.81,13.81,13.31,13.5,10700,2.66936949442552,2.66936949442552,2.57272324191192,2.60944881786709,55356.5178251208,0.0,1.0
1999-03-02,15.0,15.0,13.81,13.81,108700,2.89938757540788,2.89938757540788,2.66936949442552,2.66936949442552,562360.139027162,0.0,1.0
1999-03-03,14.38,14.5,14.25,14.5,203500,2.77954622229102,2.80274132289428,2.75441819663748,2.80274132289428,1052808.53994505,0.0,1.0
1999-03-04,14.06,14.31,14.0,14.31,19100,2.71769262068232,2.76601574693912,2.70609507038069,2.76601574693912,98813.97107101,0.0,1.0
1999-03-05,14.25,14.38,14.0,14.0,30500,2.75441819663748,2.77954622229102,2.70609507038069,2.70609507038069,157791.943333289,0.0,1.0
1999-03-08,14.5,14.5,14.38,14.38,21800,2.80274132289428,2.80274132289428,2.77954622229102,2.77954622229102,112782.43818576,0.0,1.0
1999-03-09,14.56,14.69,14.56,14.69,23900,2.81433887319591,2.83946689884945,2.81433887319591,2.83946689884945,123646.801497233,0.0,1.0
1999-03-10,14.75,14.75,14.38,14.38,42700,2.85106444915108,2.85106444915108,2.77954622229102,2.77954622229102,220908.720666604,0.0,1.0
1999-03-11,15.19,15.69,14.88,14.88,84300,2.93611315136304,3.03275940387664,2.87619247480462,2.87619247480462,436126.584360532,0.0,1.0
1999-03-12,14.88,14.88,14.5,14.75,55600,2.87619247480462,2.87619247480462,2.80274132289428,2.85106444915108,287646.952437076,0.0,1.0
1999-03-15,15.0,15.0,14.75,14.75,77600,2.89938757540788,2.89938757540788,2.85106444915108,2.85106444915108,401464.091890596,0.0,1.0
1999-03-16,14.5,14.75,14.5,14.69,70800,2.80274132289428,2.85106444915108,2.80274132289428,2.83946689884945,366284.248786781,0.0,1.0
1999-03-17,13.81,14.13,13.75,14.13,111700,2.66936949442552,2.73122309603422,2.65777194412389,2.73122309603422,577880.658043551,0.0,1.0
1999-03-18,13.75,13.94,13.75,13.94,21700,2.65777194412389,2.69449752007906,2.65777194412389,2.69449752007906,112265.08755188,0.0,1.0
1999-03-19,14.06,14.06,13.25,13.88,128500,2.71769262068232,2.71769262068232,2.56112569161029,2.68289996977742,664795.564535329,0.0,1.0
1999-03-22,14.0,14.0,14.0,14.0,200,2.70609507038069,2.70609507038069,2.70609507038069,2.70609507038069,1034.70126775927,0.0,1.0
1999-03-23,13.63,13.88,13.63,13.88,56400,2.63457684352063,2.68289996977742,2.63457684352063,2.68289996977742,291785.757508113,0.0,1.0
1999-03-24,13.44,13.5,13.25,13.25,95700,2.59785126756546,2.60944881786709,2.56112569161029,2.56112569161029,495104.556622809,0.0,1.0
1999-03-25,14.25,14.25,13.63,13.63,85000,2.75441819663748,2.75441819663748,2.63457684352063,2.63457684352063,439748.038797689,0.0,1.0
1999-03-26,13.88,14.0,13.69,14.0,51600,2.68289996977742,2.70609507038069,2.64617439382226,2.70609507038069,266952.927081891,0.0,1.0
1999-03-29,13.38,13.63,13.25,13.63,37100,2.58625371726383,2.63457684352063,2.56112569161029,2.63457684352063,191937.085169344,0.0,1.0
1999-03-30,13.0,13.38,13.0,13.25,40800,2.51280256535349,2.58625371726383,2.51280256535349,2.56112569161029,211079.058622891,0.0,1.0
1999-03-31,13.25,13.5,13.0,13.0,90200,2.56112569161029,2.60944881786709,2.51280256535349,2.51280256535349,466650.27175943,0.0,1.0
1999-04-01,13.38,13.38,13.38,13.38,500,2.58625371726383,2.58625371726383,2.58625371726383,2.58625371726383,2586.75316939817,0.0,1.0
1999-04-05,13.25,13.31,13.25,13.31,4700,2.56112569161029,2.57272324191192,2.56112569161029,2.57272324191192,24315.4797923428,0.0,1.0
1999-04-06,13.31,13.38,13.13,13.13,24900,2.57272324191192,2.58625371726383,2.53793059100703,2.53793059100703,128820.307836029,0.0,1.0
1999-04-07,13.06,13.38,13.06,13.38,25400,2.52440011565513,2.58625371726383,2.52440011565513,2.58625371726383,131407.061005427,0.0,1.0
1999-04-08,13.25,13.25,13.25,13.25,29200,2.56112569161029,2.56112569161029,2.56112569161029,2.56112569161029,151066.385092853,0.0,1.0
1999-04-09,13.25,13.38,13.0,13.38,35500,2.56112569161029,2.58625371726383,2.51280256535349,2.58625371726383,183659.47502727,0.0,1.0
1999-04-12,13.13,13.5,13.0,13.38,47300,2.53793059100703,2.60944881786709,2.51280256535349,2.58625371726383,244706.849825067,0.0,1.0
1999-04-13,13.25,13.38,13.13,13.13,119800,2.56112569161029,2.58625371726383,2.53793059100703,2.53793059100703,619786.059387802,0.0,1.0
1999-04-14,13.19,13.19,13.13,13.13,44700,2.54952814130866,2.54952814130866,2.53793059100703,2.53793059100703,231255.733344196,0.0,1.0
1999-04-15,13.38,13.38,13.13,13.25,10400,2.58625371726383,2.58625371726383,2.53793059100703,2.56112569161029,53804.4659234819,0.0,1.0
1999-04-16,14.13,14.25,13.5,13.5,94600,2.73122309603422,2.75441819663748,2.60944881786709,2.60944881786709,489413.699650134,0.0,1.0
1999-04-19,14.63,14.88,14.38,14.38,98500,2.84526567400026,2.89388607171045,2.79664527629008,2.79664527629008,506474.672354223,0.09,1.0
1999-04-20,15.75,16.25,14.69,14.69,186900,3.06308505574191,3.16032585116229,2.85693456945071,2.85693456945071,961016.408761464,0.0,1.0
1999-04-21,15.25,15.75,15.25,15.75,42100,2.96584426032153,3.06308505574191,2.96584426032153,3.06308505574191,216472.931026526,0.0,1.0
1999-04-22,15.5,15.5,15.06,15.5,23700,3.01446465803172,3.01446465803172,2.92889275806179,3.01446465803172,121862.433855788,0.0,1.0
1999-04-23,14.63,15.25,14.63,15.25,19200,2.84526567400026,2.96584426032153,2.84526567400026,2.96584426032153,98723.9970477268,0.0,1.0
1999-04-26,14.13,14.5,14.13,14.38,58000,2.74802487857989,2.81998306719097,2.74802487857989,2.79664527629008,298228.741081674,0.0,1.0
1999-04-27,14.69,14.69,14.38,14.38,24400,2.85693456945071,2.85693456945071,2.79664527629008,2.79664527629008,125461.746248153,0.0,1.0
1999-04-28,14.63,14.75,14.38,14.56,54500,2.84526567400026,2.86860346490116,2.79664527629008,2.83165196264141,280232.179119849,0.0,1.0
1999-04-29,15.75,15.75,14.88,14.88,32500,3.06308505574191,3.06308505574191,2.89388607171045,2.89388607171045,167110.932502662,0.0,1.0
1999-04-30,16.13,16.25,15.25,16.0,44600,3.1369880602614,3.16032585116229,2.96584426032153,3.1117054534521,229327.618142115,0.0,1.0
1999-05-03,16.44,16.88,16.13,16.25,34100,3.19727735342203,3.28284925339197,3.1369880602614,3.16032585116229,175337.93225664,0.0,1.0
1999-05-04,16.5,16.75,16.44,16.63,22600,3.20894624887248,3.25756664658267,3.19727735342203,3.23422885568178,116206.371524928,0.0,1.0
1999-05-05,16.94,16.94,16.5,16.5,38000,3.29451814884241,3.29451814884241,3.20894624887248,3.20894624887248,195391.244156959,0.0,1.0
1999-05-06,17.88,18.06,17.56,17.88,70500,3.47733084423272,3.51233753058406,3.41509673516368,3.47733084423272,362502.176659621,0.0,1.0
1999-05-07,15.69,16.5,15.25,15.75,356100,3.05141616029147,3.20894624887248,2.96584426032153,3.06308505574191,1831021.63274455,0.0,1.0
1999-05-10,15.0,15.5,15.0,15.44,64100,2.91722386261134,3.01446465803172,2.91722386261134,3.00279576258128,329594.177643713,0.0,1.0
1999-05-11,14.88,15.0,14.75,14.75,62900,2.89388607171045,2.91722386261134,2.86860346490116,2.86860346490116,323423.92782823,0.0,1.0
1999-05-12,13.81,15.0,13.63,15.0,114600,2.68579076951084,2.91722386261134,2.65078408315951,2.91722386261134,589258.857378619,0.0,1.0
1999-05-13,14.44,14.75,14.0,14.0,45400,2.80831417174052,2.86860346490116,2.72274227177059,2.72274227177059,233441.118019104,0.0,1.0
1999-05-14,14.81,14.88,14.5,14.5,33200,2.8802723603516,2.89388607171045,2.81998306719097,2.81998306719097,170710.244895027,0.0,1.0
1999-05-17,14.81,14.88,14.5,14.88,49900,2.8802723603516,2.89388607171045,2.81998306719097,2.89388607171045,256579.554827165,0.0,1.0
1999-05-18,14.44,14.94,14.38,14.81,10200,2.80831417174052,2.9055549671609,2.79664527629008,2.8802723603516,52447.1234316048,0.0,1.0
1999-05-19,15.0,15.0,14.25,14.25,42500,2.91722386261134,2.91722386261134,2.77136266948078,2.77136266948078,218529.68096502,0.0,1.0
1999-05-20,14.44,14.88,14.38,14.75,130300,2.80831417174052,2.89388607171045,2.79664527629008,2.86860346490116,669986.29246452,0.0,1.0
1999-05-21,14.5,14.5,14.13,14.19,9300,2.81998306719097,2.81998306719097,2.74802487857989,2.75969377403033,47819.4360699925,0.0,1.0
1999-05-24,15.13,15.13,14.5,14.5,65800,2.94250646942064,2.94250646942064,2.81998306719097,2.81998306719097,338335.364882313,0.0,1.0
1999-05-25,14.69,15.13,14.69,15.13,91700,2.85693456945071,2.94250646942064,2.85693456945071,2.94250646942064,471509.923399819,0.0,1.0
1999-05-26,14.5,14.63,14.0,14.63,86700,2.81998306719097,2.84526567400026,2.72274227177059,2.84526567400026,445800.54916864,0.0,1.0
1999-05-27,14.38,14.38,14.25,14.25,1700,2.79664527629008,2.79664527629008,2.77136266948078,2.77136266948078,8741.18723860078,0.0,1.0
1999-05-28,14.19,14.31,14.13,14.25,12200,2.75969377403033,2.78303156493122,2.74802487857989,2.77136266948078,62730.8731240763,0.0,1.0
1999-06-01,14.56,14.56,14.19,14.19,11000,2.83165196264141,2.83165196264141,2.75969377403033,2.75969377403033,56560.6233085934,0.0,1.0
1999-06-02,14.38,14.38,14.31,14.38,49000,2.79664527629008,2.79664527629008,2.78303156493122,2.79664527629008,251951.867465552,0.0,1.0
1999-06-03,14.56,14.56,14.31,14.31,8200,2.83165196264141,2.83165196264141,2.78303156493122,2.78303156493122,42163.3737391333,0.0,1.0
1999-06-04,15.0,15.0,14.75,14.81,20300,2.91722386261134,2.91722386261134,2.86860346490116,2.8802723603516,104380.059378586,0.0,1.0
1999-06-07,15.75,15.75,15.0,15.0,87000,3.06308505574191,3.06308505574191,2.91722386261134,2.91722386261134,447343.111622512,0.0,1.0
1999-06-08,15.31,16.25,15.31,15.75,53600,2.97751315577198,3.16032585116229,2.97751315577198,3.06308505574191,275604.491758237,0.0,1.0
1999-06-09,15.25,15.5,15.25,15.38,53000,2.96584426032153,3.01446465803172,2.96584426032153,2.99112686713083,272519.366850496,0.0,1.0
1999-06-10,14.94,15.25,14.94,15.25,156100,2.9055549671609,2.96584426032153,2.9055549671609,2.96584426032153,802646.663497402,0.0,1.0
1999-06-11,14.88,14.88,14.88,14.88,8600,2.89388607171045,2.89388607171045,2.89388607171045,2.89388607171045,44220.1236776276,0.0,1.0
1999-06-14,14.81,14.81,14.5,14.56,41200,2.8802723603516,2.8802723603516,2.81998306719097,2.83165196264141,211845.243664913,0.0,1.0
1999-06-15,14.88,15.0,14.88,14.88,37300,2.89388607171045,2.91722386261134,2.89388607171045,2.89388607171045,191791.931764594,0.0,1.0
1999-06-16,14.63,14.88,14.63,14.88,44100,2.84526567400026,2.89388607171045,2.84526567400026,2.89388607171045,226756.680718997,0.0,1.0
1999-06-17,14.31,14.75,14.13,14.75,68400,2.78303156493122,2.86860346490116,2.74802487857989,2.86860346490116,351704.239482526,0.0,1.0
1999-06-18,14.13,14.31,14.13,14.31,14600,2.74802487857989,2.78303156493122,2.74802487857989,2.78303156493122,75071.372755042,0.0,1.0
1999-06-21,14.0,14.13,13.81,14.0,34200,2.72274227177059,2.74802487857989,2.68579076951084,2.72274227177059,175852.119741263,0.0,1.0
1999-06-22,14.13,14.13,13.88,14.0,4800,2.74802487857989,2.74802487857989,2.6994044808697,2.72274227177059,24680.9992619316,0.0,1.0
1999-06-23,14.25,14.25,14.0,14.0,39000,2.77136266948078,2.77136266948078,2.72274227177059,2.72274227177059,200533.119003194,0.0,1.0
1999-06-24,14.44,14.88,14.25,14.25,368900,2.80831417174052,2.89388607171045,2.77136266948078,2.77136266948078,1896837.63077637,0.0,1.0
1999-06-25,15.0,15.0,14.44,14.44,18400,2.91722386261134,2.91722386261134,2.80831417174052,2.80831417174052,94610.4971707381,0.0,1.0
1999-06-28,15.0,15.13,14.88,14.88,76600,2.91722386261134,2.94250646942064,2.89388607171045,2.89388607171045,393867.61322166,0.0,1.0
1999-06-29,15.0,15.0,14.63,14.75,10400,2.91722386261134,2.91722386261134,2.84526567400026,2.86860346490116,53475.498400852,0.0,1.0
1999-06-30,15.31,15.5,15.25,15.25,35000,2.97751315577198,3.01446465803172,2.96584426032153,2.96584426032153,179965.619618252,0.0,1.0
1999-07-01,15.25,15.31,15.25,15.31,1000,2.96584426032153,2.97751315577198,2.96584426032153,2.97751315577198,5141.87484623577,0.0,1.0
1999-07-02,15.19,15.25,14.75,15.25,85600,2.95417536487109,2.96584426032153,2.86860346490116,2.96584426032153,440144.486837781,0.0,1.0
1999-07-06,15.0,15.31,14.63,15.31,59800,2.91722386261134,2.97751315577198,2.84526567400026,2.97751315577198,307484.115804899,0.0,1.0
1999-07-07,15.25,15.25,14.88,14.88,5400,2.96584426032153,2.96584426032153,2.89388607171045,2.89388607171045,27766.1241696731,0.0,1.0
1999-07-08,15.13,15.31,15.13,15.31,17600,2.94250646942064,2.97751315577198,2.94250646942064,2.97751315577198,90496.9972937495,0.0,1.0
1999-07-09,15.5,15.63,15.25,15.63,27500,3.01446465803172,3.03974726484102,2.96584426032153,3.03974726484102,141401.558271484,0.0,1.0
1999-07-12,15.38,15.75,15.38,15.69,20700,2.99112686713083,3.06308505574191,2.99112686713083,3.05141616029147,106436.80931708,0.0,1.0
1999-07-13,14.88,15.0,14.75,15.0,41100,2.89388607171045,2.91722386261134,2.86860346490116,2.91722386261134,211331.05618029,0.0,1.0
1999-07-14,14.88,14.88,14.88,14.88,0,2.89388607171045,2.89388607171045,2.89388607171045,2.89388607171045,0,0.0,1.0
1999-07-15,14.69,14.69,14.69,14.69,500,2.85693456945071,2.85693456945071,2.85693456945071,2.85693456945071,2570.93742311788,0.0,1.0
1999-07-16,14.5,14.88,14.5,14.81,11500,2.81998306719097,2.89388607171045,2.81998306719097,2.8802723603516,59131.5607317112,0.0,1.0
1999-07-19,14.0,14.5,14.0,14.5,16500,2.72274227177059,2.81998306719097,2.72274227177059,2.81998306719097,84840.93496289,0.0,1.0
1999-07-20,14.0,14.44,13.88,13.88,39400,2.72274227177059,2.80831417174052,2.6994044808697,2.6994044808697,202589.868941689,0.0,1.0
1999-07-21,14.25,14.25,14.0,14.0,87600,2.77136266948078,2.77136266948078,2.72274227177059,2.72274227177059,450428.236530252,0.0,1.0
1999-07-22,14.75,14.94,14.25,14.25,82000,2.86860346490116,2.9055549671609,2.77136266948078,2.77136266948078,421633.737391332,0.0,1.0
1999-07-23,14.81,14.81,14.81,14.81,5000,2.8802723603516,2.8802723603516,2.8802723603516,2.8802723603516,25709.3742311788,0.0,1.0
1999-07-26,14.88,14.88,14.31,14.31,2400,2.89388607171045,2.89388607171045,2.78303156493122,2.78303156493122,12340.4996309658,0.0,1.0
1999-07-27,15.0,15.13,15.0,15.0,18300,2.91722386261134,2.94250646942064,2.91722386261134,2.91722386261134,94096.3096861146,0.0,1.0
1999-07-28,15.13,15.25,15.0,15.0,17800,2.94250646942064,2.96584426032153,2.91722386261134,2.91722386261134,91525.3722629966,0.0,1.0
1999-07-29,15.63,15.63,15.0,15.0,28000,3.03974726484102,3.03974726484102,2.91722386261134,2.91722386261134,143972.495694601,0.0,1.0
1999-07-30,15.75,15.75,15.75,15.75,500,3.06308505574191,3.06308505574191,3.06308505574191,3.06308505574191,2570.93742311788,0.0,1.0
1999-08-02,14.88,15.5,14.88,15.5,14300,2.89388607171045,3.01446465803172,2.89388607171045,3.01446465803172,73528.8103011715,0.0,1.0
1999-08-03,14.88,15.0,14.88,15.0,74000,2.89388607171045,2.91722386261134,2.89388607171045,2.91722386261134,380498.738621447,0.0,1.0
1999-08-04,14.75,14.88,14.75,14.88,30300,2.86860346490116,2.89388607171045,2.86860346490116,2.89388607171045,155798.807840943,0.0,1.0
1999-08-05,14.75,15.13,14.63,14.63,116400,2.86860346490116,2.94250646942064,2.84526567400026,2.84526567400026,598514.232101842,0.0,1.0
1999-08-06,14.75,14.75,14.75,14.75,5400,2.86860346490116,2.86860346490116,2.86860346490116,2.86860346490116,27766.1241696731,0.0,1.0
1999-08-09,15.0,15.0,14.88,15.0,69300,2.91722386261134,2.91722386261134,2.89388607171045,2.91722386261134,356331.926844139,0.0,1.0
1999-08-10,14.56,15.0,14.56,15.0,12700,2.83165196264141,2.91722386261134,2.83165196264141,2.91722386261134,65301.8105471942,0.0,1.0
1999-08-11,15.5,15.5,14.63,14.63,129000,3.01446465803172,3.01446465803172,2.84526567400026,2.84526567400026,663301.855164414,0.0,1.0
1999-08-12,15.5,16.0,15.31,15.75,88900,3.01446465803172,3.1117054534521,2.97751315577198,3.06308505574191,457112.67383036,0.0,1.0
1999-08-13,15.63,15.63,15.0,15.63,13800,3.03974726484102,3.03974726484102,2.91722386261134,3.03974726484102,70957.8728780535,0.0,1.0
1999-08-16,15.56,15.63,15.5,15.63,85100,3.02613355348217,3.03974726484102,3.01446465803172,3.03974726484102,437573.549414663,0.0,1.0
1999-08-17,15.19,15.56,15.19,15.5,18200,2.95417536487109,3.02613355348217,2.95417536487109,3.01446465803172,93582.1222014908,0.0,1.0
1999-08-18,15.13,15.56,15.0,15.31,29000,2.94250646942064,3.02613355348217,2.91722386261134,2.97751315577198,149114.370540837,0.0,1.0
1999-08-19,15.38,15.38,15.13,15.13,10200,2.99112686713083,2.99112686713083,2.94250646942064,2.94250646942064,52447.1234316048,0.0,1.0
1999-08-20,15.13,15.13,15.06,15.13,44500,2.94250646942064,2.94250646942064,2.92889275806179,2.94250646942064,228813.430657492,0.0,1.0
1999-08-23,14.88,15.0,14.88,15.0,7500,2.89388607171045,2.91722386261134,2.89388607171045,2.91722386261134,38564.0613467683,0.0,1.0
1999-08-24,15.13,15.13,14.75,14.75,17600,2.94250646942064,2.94250646942064,2.86860346490116,2.86860346490116,90496.9972937495,0.0,1.0
1999-08-25,14.88,15.13,14.88,14.88,6500,2.89388607171045,2.94250646942064,2.89388607171045,2.89388607171045,33422.1865005325,0.0,1.0
1999-08-26,15.25,15.5,15.19,15.5,111400,2.96584426032153,3.01446465803172,2.95417536487109,3.01446465803172,572804.857870664,0.0,1.0
1999-08-27,15.06,15.06,15.06,15.06,400,2.92889275806179,2.92889275806179,2.92889275806179,2.92889275806179,2056.7499384943,0.0,1.0
1999-08-30,14.88,14.88,14.88,14.88,4000,2.89388607171045,2.89388607171045,2.89388607171045,2.89388607171045,20567.4993849431,0.0,1.0
1999-08-31,15.38,15.5,15.0,15.0,39200,2.99112686713083,3.01446465803172,2.91722386261134,2.91722386261134,201561.493972442,0.0,1.0
1999-09-01,15.38,15.38,15.38,15.38,0,2.99112686713083,2.99112686713083,2.99112686713083,2.99112686713083,0,0.0,1.0
1999-09-02,14.5,15.25,14.38,15.25,129700,2.81998306719097,2.96584426032153,2.79664527629008,2.96584426032153,666901.167556777,0.0,1.0
1999-09-03,14.13,14.5,14.06,14.5,121300,2.74802487857989,2.81998306719097,2.73441116722103,2.81998306719097,623709.418848397,0.0,1.0
1999-09-07,14.63,14.75,14.38,14.38,49500,2.84526567400026,2.86860346490116,2.79664527629008,2.79664527629008,254522.804888671,0.0,1.0
1999-09-08,14.88,14.88,14.88,14.88,7000,2.89388607171045,2.89388607171045,2.89388607171045,2.89388607171045,35993.1239236504,0.0,1.0
1999-09-09,15.19,15.19,14.81,14.81,900,2.95417536487109,2.95417536487109,2.8802723603516,2.8802723603516,4627.68736161218,0.0,1.0
1999-09-10,14.62,15.12,14.5,15.12,13600,2.84332085809186,2.94056165351224,2.81998306719097,2.94056165351224,69929.4979088063,0.0,1.0
1999-09-13,14.0,14.56,14.0,14.44,687800,2.72274227177059,2.83165196264141,2.72274227177059,2.80831417174052,3536581.51924095,0.0,1.0
1999-09-14,14.38,14.38,14.13,14.25,79000,2.79664527629008,2.79664527629008,2.74802487857989,2.77136266948078,406208.112852625,0.0,1.0
1999-09-15,14.38,14.38,14.31,14.38,12300,2.79664527629008,2.79664527629008,2.78303156493122,2.79664527629008,63245.0606086998,0.0,1.0
1999-09-16,14.25,14.25,14.25,14.25,7600,2.77136266948078,2.77136266948078,2.77136266948078,2.77136266948078,39078.2488313917,0.0,1.0
1999-09-17,14.13,14.13,14.06,14.13,71900,2.74802487857989,2.74802487857989,2.73441116722103,2.74802487857989,369700.801444351,0.0,1.0
1999-09-20,14.0,14.13,14.0,14.06,4900,2.72274227177059,2.74802487857989,2.72274227177059,2.73441116722103,25195.1867465552,0.0,1.0
1999-09-21,14.75,14.88,14.13,14.13,57100,2.86860346490116,2.89388607171045,2.74802487857989,2.74802487857989,293601.053720061,0.0,1.0
1999-09-22,15.06,15.25,15.0,15.0,82300,2.92889275806179,2.96584426032153,2.91722386261134,2.91722386261134,423176.299845203,0.0,1.0
1999-09-23,14.75,15.13,14.75,15.13,68800,2.86860346490116,2.94250646942064,2.86860346490116,2.94250646942064,353760.98942102,0.0,1.0
1999-09-24,15.5,15.75,14.75,14.75,206400,3.01446465803172,3.06308505574191,2.86860346490116,2.86860346490116,1061282.96826306,0.0,1.0
1999-09-27,17.69,17.69,17.06,17.63,361800,3.44037934197298,3.44037934197298,3.3178559397433,3.42871044652253,1860330.3193681,0.0,1.0
1999-09-28,17.63,19.0,17.56,17.75,605100,3.42871044652253,3.69515022597437,3.41509673516368,3.45204823742342,3111348.46945726,0.0,1.0
1999-09-29,17.5,17.75,17.06,17.56,295300,3.40342783971324,3.45204823742342,3.3178559397433,3.41509673516368,1518395.64209342,0.0,1.0
1999-09-30,17.31,17.44,17.25,17.44,67700,3.36647633745349,3.39175894426279,3.35480744200305,3.39175894426279,348104.927090161,0.0,1.0
1999-10-01,17.63,17.63,17.5,17.5,82000,3.42871044652253,3.42871044652253,3.40342783971324,3.40342783971324,421633.737391333,0.0,1.0
1999-10-04,18.0,18.19,17.63,18.0,44300,3.50066863513361,3.53762013739336,3.42871044652253,3.50066863513361,227785.055688244,0.0,1.0
1999-10-05,17.88,18.25,17.75,18.25,86300,3.47733084423272,3.5492890328438,3.45204823742342,3.5492890328438,443743.799230147,0.0,1.0
1999-10-06,16.88,17.88,16.5,17.88,52000,3.28284925339197,3.47733084423272,3.20894624887248,3.47733084423272,267377.492004259,0.0,1.0
1999-10-07,16.63,16.94,16.63,16.75,74200,3.23422885568178,3.29451814884241,3.23422885568178,3.25756664658267,381527.113590693,0.0,1.0
1999-10-08,16.75,16.75,16.75,16.75,27000,3.25756664658267,3.25756664658267,3.25756664658267,3.25756664658267,138830.620848365,0.0,1.0
1999-10-11,16.88,16.94,16.56,16.63,35600,3.28284925339197,3.29451814884241,3.22061514432292,3.23422885568178,183050.744525993,0.0,1.0
1999-10-12,16.69,16.81,16.69,16.81,30400,3.24589775113222,3.26923554203311,3.24589775113222,3.26923554203311,156312.995325567,0.0,1.0
1999-10-13,17.0,17.31,16.81,16.81,99000,3.30618704429286,3.36647633745349,3.26923554203311,3.26923554203311,509045.60977734,0.0,1.0
1999-10-14,17.0,17.0,17.0,17.0,0,3.30618704429286,3.30618704429286,3.30618704429286,3.30618704429286,0,0.0,1.0
1999-10-15,16.5,16.69,16.5,16.69,12300,3.20894624887248,3.24589775113222,3.20894624887248,3.24589775113222,63245.0606086998,0.0,1.0
1999-10-18,16.5,16.5,16.5,16.5,5200,3.20894624887248,3.20894624887248,3.20894624887248,3.20894624887248,26737.7492004259,0.0,1.0
1999-10-19,16.0,16.69,15.94,16.5,40900,3.1117054534521,3.24589775113222,3.10003655800166,3.20894624887248,210302.681211043,0.0,1.0
1999-10-20,16.19,16.25,16.19,16.19,2500,3.14865695571184,3.16032585116229,3.14865695571184,3.14865695571184,12854.6871155894,0.0,1.0
1999-10-21,16.81,17.0,16.19,16.19,57900,3.26923554203311,3.30618704429286,3.14865695571184,3.14865695571184,297714.553597051,0.0,1.0
1999-10-22,16.81,17.0,16.69,16.75,129200,3.26923554203311,3.30618704429286,3.24589775113222,3.25756664658267,664330.230133661,0.0,1.0
1999-10-25,16.0,16.56,16.0,16.56,125800,3.1117054534521,3.22061514432292,3.1117054534521,3.22061514432292,646847.855656459,0.0,1.0
1999-10-26,16.19,16.25,15.75,15.81,207700,3.14865695571184,3.16032585116229,3.06308505574191,3.07475395119236,1067967.40556317,0.0,1.0
1999-10-27,16.13,16.25,16.13,16.13,22900,3.1369880602614,3.16032585116229,3.1369880602614,3.1369880602614,117748.933978799,0.0,1.0
1999-10-28,16.25,16.25,16.13,16.25,16000,3.16032585116229,3.16032585116229,3.1369880602614,3.16032585116229,82269.9975397722,0.0,1.0
1999-10-29,17.0,17.0,16.25,16.38,135300,3.30618704429286,3.30618704429286,3.16032585116229,3.18560845797159,695695.666695698,0.0,1.0
1999-11-01,16.63,17.0,16.63,17.0,19100,3.23422885568178,3.30618704429286,3.23422885568178,3.30618704429286,98209.809563103,0.0,1.0
1999-11-02,16.5,16.5,16.25,16.44,16800,3.20894624887248,3.20894624887248,3.16032585116229,3.19727735342203,86383.4974167608,0.0,1.0
1999-11-03,16.25,16.63,16.25,16.63,55400,3.16032585116229,3.23422885568178,3.16032585116229,3.23422885568178,284859.866481461,0.0,1.0
1999-11-04,15.81,16.13,15.81,16.13,43700,3.07475395119236,3.1369880602614,3.07475395119236,3.1369880602614,224699.930780503,0.0,1.0
1999-11-05,15.75,15.81,15.69,15.81,94400,3.06308505574191,3.07475395119236,3.05141616029147,3.07475395119236,485392.985484656,0.0,1.0
1999-11-08,15.63,15.69,15.56,15.63,86000,3.05141616029147,3.06312984996629,3.03775018900417,3.05141616029147,440510.218662408,0.06,1.0
1999-11-09,15.63,15.69,15.13,15.69,134200,3.05141616029147,3.06312984996629,2.95380207966794,3.06312984996629,687400.829587152,0.0,1.0
1999-11-10,15.88,15.94,15.63,15.63,58800,3.10022320060323,3.11193689027805,3.05141616029147,3.05141616029147,301186.056480809,0.0,1.0
1999-11-11,15.81,15.94,15.75,15.75,5500,3.08655722931594,3.11193689027805,3.07484353964111,3.07484353964111,28172.1651470144,0.0,1.0
1999-11-12,16.13,16.13,15.88,15.88,56900,3.14903024091499,3.14903024091499,3.10022320060323,3.10022320060323,291453.853975477,0.0,1.0
1999-11-15,16.0,16.0,15.94,16.0,4000,3.12365057995288,3.12365057995288,3.11193689027805,3.12365057995288,20488.8473796469,0.0,1.0
1999-11-16,15.75,16.13,15.63,16.0,56300,3.07484353964111,3.14903024091499,3.05141616029147,3.12365057995288,288380.52686853,0.0,1.0
1999-11-17,16.06,16.06,15.63,15.75,43100,3.1353642696277,3.1353642696277,3.05141616029147,3.07484353964111,220767.330515695,0.0,1.0
1999-11-18,16.0,16.06,16.0,16.06,46600,3.12365057995288,3.1353642696277,3.12365057995288,3.1353642696277,238695.071972886,0.0,1.0
1999-11-19,16.13,16.13,16.0,16.0,25500,3.14903024091499,3.14903024091499,3.12365057995288,3.12365057995288,130616.402045249,0.0,1.0
1999-11-22,16.38,16.38,16.19,16.19,57800,3.19783728122676,3.19783728122676,3.16074393058982,3.16074393058982,296063.844635897,0.0,1.0
1999-11-23,16.69,16.81,16.25,16.25,46000,3.25835801121335,3.28178539056299,3.17245762026464,3.17245762026464,235621.744865939,0.0,1.0
1999-11-24,16.75,17.25,16.75,16.81,101500,3.27007170088817,3.3676857815117,3.27007170088817,3.28178539056299,519904.50225854,0.0,1.0
1999-11-26,16.81,17.19,16.81,17.0,6400,3.28178539056299,3.35597209183687,3.28178539056299,3.31887874119993,32782.155807435,0.0,1.0
1999-11-29,16.63,16.81,16.56,16.81,55800,3.24664432153852,3.28178539056299,3.23297835025123,3.28178539056299,285819.420946074,0.0,1.0
1999-11-30,16.44,16.69,16.44,16.69,21600,3.20955097090158,3.25835801121335,3.20955097090158,3.25835801121335,110639.775850093,0.0,1.0
1999-12-01,16.31,16.38,16.25,16.38,106300,3.18417130993946,3.19783728122676,3.17245762026464,3.19783728122676,544491.119114117,0.0,1.0
1999-12-02,16.31,16.56,16.06,16.56,11100,3.18417130993946,3.23297835025123,3.1353642696277,3.23297835025123,56856.5514785202,0.0,1.0
1999-12-03,16.69,16.69,16.06,16.06,57000,3.25835801121335,3.25835801121335,3.1353642696277,3.1353642696277,291966.075159968,0.0,1.0
1999-12-06,16.0,16.44,16.0,16.44,23400,3.12365057995288,3.20955097090158,3.12365057995288,3.20955097090158,119859.757170934,0.0,1.0
1999-12-07,16.38,16.44,16.0,16.06,49200,3.19783728122676,3.20955097090158,3.12365057995288,3.1353642696277,252012.822769657,0.0,1.0
1999-12-08,16.31,16.69,16.19,16.5,30400,3.18417130993946,3.25835801121335,3.16074393058982,3.2212646605764,155715.240085317,0.0,1.0
1999-12-09,16.75,16.75,16.38,16.44,44300,3.27007170088817,3.27007170088817,3.19783728122676,3.20955097090158,226913.984729589,0.0,1.0
1999-12-10,16.25,16.5,16.25,16.5,19700,3.17245762026464,3.2212646605764,3.17245762026464,3.2212646605764,100907.573344761,0.0,1.0
1999-12-13,15.81,16.25,15.81,16.25,26800,3.08655722931594,3.17245762026464,3.08655722931594,3.17245762026464,137275.277443634,0.0,1.0
1999-12-14,15.81,16.0,15.75,16.0,25000,3.08655722931594,3.12365057995288,3.07484353964111,3.12365057995288,128055.296122793,0.0,1.0
1999-12-15,16.0,16.0,15.75,15.94,8700,3.12365057995288,3.12365057995288,3.07484353964111,3.11193689027805,44563.243050732,0.0,1.0
1999-12-16,15.81,15.81,15.81,15.81,5100,3.08655722931594,3.08655722931594,3.08655722931594,3.08655722931594,26123.2804090498,0.0,1.0
1999-12-17,15.75,16.0,15.5,15.75,105900,3.07484353964111,3.12365057995288,3.02603649932935,3.07484353964111,542442.234376152,0.0,1.0
1999-12-20,15.75,15.88,15.75,15.75,8000,3.07484353964111,3.10022320060323,3.07484353964111,3.07484353964111,40977.6947592938,0.0,1.0
1999-12-21,15.81,15.88,15.75,15.75,2200,3.08655722931594,3.10022320060323,3.07484353964111,3.07484353964111,11268.8660588058,0.0,1.0
1999-12-22,16.25,16.25,15.94,15.94,27900,3.17245762026464,3.17245762026464,3.11193689027805,3.11193689027805,142909.710473037,0.0,1.0
1999-12-23,16.25,16.38,16.0,16.0,51600,3.17245762026464,3.19783728122676,3.12365057995288,3.12365057995288,264306.131197445,0.0,1.0
1999-12-27,16.06,16.19,16.0,16.19,6900,3.1353642696277,3.16074393058982,3.12365057995288,3.16074393058982,35343.2617298909,0.0,1.0
1999-12-28,16.19,16.5,16.0,16.06,7200,3.16074393058982,3.2212646605764,3.12365057995288,3.1353642696277,36879.9252833644,0.0,1.0
1999-12-29,16.19,16.38,15.94,16.25,4300,3.16074393058982,3.19783728122676,3.11193689027805,3.17245762026464,22025.5109331204,0.0,1.0
1999-12-30,16.0,16.13,16.0,16.13,10000,3.12365057995288,3.14903024091499,3.12365057995288,3.14903024091499,51222.1184491172,0.0,1.0
1999-12-31,16.06,16.06,16.0,16.0,1300,3.1353642696277,3.1353642696277,3.12365057995288,3.12365057995288,6658.87539838524,0.0,1.0
2000-01-03,16.25,16.25,16.25,16.25,17400,3.17245762026464,3.17245762026464,3.17245762026464,3.17245762026464,89126.486101464,0.0,1.0
2000-01-04,16.13,16.19,16.0,16.06,20400,3.14903024091499,3.16074393058982,3.12365057995288,3.1353642696277,104493.121636199,0.0,1.0
2000-01-05,15.94,15.94,15.56,15.75,78500,3.11193689027805,3.11193689027805,3.03775018900417,3.07484353964111,402093.629825571,0.0,1.0
2000-01-06,16.0,16.0,15.75,15.88,28000,3.12365057995288,3.12365057995288,3.07484353964111,3.10022320060323,143421.931657528,0.0,1.0
2000-01-07,16.44,16.63,16.0,16.0,108200,3.20955097090158,3.24664432153852,3.12365057995288,3.12365057995288,554223.321619449,0.0,1.0
2000-01-10,16.31,16.56,16.19,16.56,30100,3.18417130993946,3.23297835025123,3.16074393058982,3.23297835025123,154178.576531843,0.0,1.0
2000-01-11,16.38,16.38,16.0,16.25,62400,3.19783728122676,3.19783728122676,3.12365057995288,3.17245762026464,319626.019122491,0.0,1.0
2000-01-12,16.75,16.75,16.38,16.38,188800,3.27007170088817,3.27007170088817,3.19783728122676,3.19783728122676,967073.596319333,0.0,1.0
2000-01-13,17.25,17.75,17.0,17.13,130000,3.3676857815117,3.46529986213522,3.31887874119993,3.34425840216205,665887.539838523,0.0,1.0
2000-01-14,17.94,17.94,17.25,17.25,130300,3.50239321277216,3.50239321277216,3.3676857815117,3.3676857815117,667424.203391998,0.0,1.0
2000-01-18,18.13,18.13,17.75,18.0,149300,3.5394865634091,3.5394865634091,3.46529986213522,3.51410690244699,764746.228445321,0.0,1.0
2000-01-19,18.31,18.38,17.94,17.94,82000,3.57462763243357,3.58829360372087,3.50239321277216,3.50239321277216,420021.371282762,0.0,1.0
2000-01-20,17.94,18.19,17.94,18.13,83700,3.50239321277216,3.55120025308393,3.50239321277216,3.5394865634091,428729.131419112,0.0,1.0
2000-01-21,17.31,18.0,17.13,18.0,114900,3.37939947118652,3.51410690244699,3.34425840216205,3.51410690244699,588542.140980357,0.0,1.0
2000-01-24,17.06,17.31,17.06,17.31,88200,3.33059243087476,3.37939947118652,3.33059243087476,3.37939947118652,451779.084721213,0.0,1.0
2000-01-25,17.06,17.13,17.0,17.13,109600,3.33059243087476,3.34425840216205,3.31887874119993,3.34425840216205,561394.418202324,0.0,1.0
2000-01-26,17.5,17.63,17.13,17.13,55400,3.41649282182346,3.44187248278558,3.34425840216205,3.34425840216205,283770.536208109,0.0,1.0
2000-01-27,19.25,19.75,17.5,17.5,117400,3.75814210400581,3.85575618462933,3.41649282182346,3.41649282182346,601347.670592636,0.0,1.0
2000-01-28,19.06,19.44,19.0,19.25,73400,3.72104875336886,3.79523545464275,3.70933506369404,3.75814210400581,375970.349416521,0.0,1.0
2000-01-31,18.75,19.19,18.69,19.06,138000,3.66052802338228,3.74642841433098,3.64881433370745,3.72104875336886,706865.234597817,0.0,1.0
2000-02-01,18.75,18.75,18.13,18.56,58400,3.66052802338228,3.66052802338228,3.5394865634091,3.62343467274534,299137.171742844,0.0,1.0
2000-02-02,19.25,19.25,18.75,18.75,60700,3.75814210400581,3.75814210400581,3.66052802338228,3.66052802338228,310918.258986141,0.0,1.0
2000-02-03,18.94,19.38,18.94,18.94,37300,3.69762137401922,3.78352176496792,3.69762137401922,3.69762137401922,191058.501815207,0.0,1.0
2000-02-04,19.38,19.81,18.75,19.81,116600,3.78352176496792,3.86746987430416,3.66052802338228,3.86746987430416,597249.901116707,0.0,1.0
2000-02-07,20.0,22.25,19.38,20.63,292600,3.9045632249411,4.34382658774697,3.78352176496792,4.02755696652674,1498759.18582117,0.0,1.0
2000-02-08,19.5,19.94,19.19,19.94,47500,3.80694914431757,3.89284953526627,3.74642841433098,3.89284953526627,243305.062633307,0.0,1.0
2000-02-09,19.56,20.25,19.38,19.63,78300,3.81866283399239,3.95337026525286,3.78352176496792,3.83232880527969,401069.187456588,0.0,1.0
2000-02-10,20.38,20.38,19.5,19.56,78700,3.97874992621498,3.97874992621498,3.80694914431757,3.81866283399239,403118.072194552,0.0,1.0
2000-02-11,20.25,20.31,20.19,20.31,62600,3.95337026525286,3.96508395492768,3.94165657557804,3.96508395492768,320650.461491474,0.0,1.0
2000-02-14,19.69,20.0,19.69,19.88,21100,3.84404249495451,3.9045632249411,3.84404249495451,3.88113584559145,108078.669927637,0.0,1.0
2000-02-15,19.69,19.88,19.63,19.81,58000,3.84404249495451,3.88113584559145,3.83232880527969,3.86746987430416,297088.28700488,0.0,1.0
2000-02-16,18.94,19.81,18.94,19.81,86700,3.69762137401922,3.86746987430416,3.69762137401922,3.86746987430416,444095.766953846,0.0,1.0
2000-02-17,18.5,19.0,18.5,18.94,135700,3.61172098307051,3.70933506369404,3.61172098307051,3.69762137401922,695084.147354522,0.0,1.0
2000-02-18,18.63,18.63,18.25,18.25,16200,3.63710064403263,3.63710064403263,3.56291394275875,3.56291394275875,82979.8318875699,0.0,1.0
2000-02-22,18.63,18.63,18.25,18.5,67300,3.63710064403263,3.63710064403263,3.56291394275875,3.61172098307051,344724.857162559,0.0,1.0
2000-02-23,19.06,19.06,18.75,18.75,39900,3.72104875336886,3.72104875336886,3.66052802338228,3.66052802338228,204376.252611978,0.0,1.0
2000-02-24,18.81,19.06,18.75,19.06,15900,3.6722417130571,3.72104875336886,3.66052802338228,3.72104875336886,81443.1683340964,0.0,1.0
2000-02-25,18.06,18.63,18.06,18.63,84700,3.52582059212181,3.63710064403263,3.52582059212181,3.63710064403263,433851.343264023,0.0,1.0
2000-02-28,17.5,17.81,17.5,17.56,109400,3.41649282182346,3.47701355181005,3.41649282182346,3.42820651149828,560369.975833342,0.0,1.0
2000-02-29,17.44,17.88,17.31,17.31,88000,3.40477913214864,3.49067952309734,3.37939947118652,3.37939947118652,450754.642352231,0.0,1.0
2000-03-01,18.44,18.5,17.38,17.38,58100,3.60000729339569,3.61172098307051,3.39306544247381,3.39306544247381,297600.508189371,0.0,1.0
2000-03-02,18.5,18.56,17.75,18.19,107200,3.61172098307051,3.62343467274534,3.46529986213522,3.55120025308393,549101.109774537,0.0,1.0
2000-03-03,18.75,19.13,18.69,18.75,43700,3.66052802338228,3.73471472465616,3.64881433370745,3.66052802338228,223840.657622642,0.0,1.0
2000-03-06,18.13,18.5,18.13,18.25,36800,3.5394865634091,3.61172098307051,3.5394865634091,3.56291394275875,188497.395892752,0.0,1.0
2000-03-07,19.0,19.25,18.25,18.25,235100,3.70933506369404,3.75814210400581,3.56291394275875,3.56291394275875,1204232.00473875,0.0,1.0
2000-03-08,19.0,19.38,18.94,19.38,27800,3.70933506369404,3.78352176496792,3.69762137401922,3.78352176496792,142397.489288546,0.0,1.0
2000-03-09,19.13,19.19,19.0,19.0,11400,3.73471472465616,3.74642841433098,3.70933506369404,3.70933506369404,58393.2150319936,0.0,1.0
2000-03-10,19.25,19.25,19.0,19.19,5500,3.75814210400581,3.75814210400581,3.70933506369404,3.74642841433098,28172.1651470144,0.0,1.0
2000-03-13,19.31,19.31,18.88,18.88,10500,3.76985579368063,3.76985579368063,3.68590768434439,3.68590768434439,53783.2243715731,0.0,1.0
2000-03-14,19.38,19.63,19.31,19.38,23600,3.78352176496792,3.83232880527969,3.76985579368063,3.78352176496792,120884.199539917,0.0,1.0
2000-03-15,18.75,19.5,18.75,19.5,15300,3.66052802338228,3.80694914431757,3.66052802338228,3.80694914431757,78369.8412271493,0.0,1.0
2000-03-16,18.0,18.75,17.94,18.75,84900,3.51410690244699,3.66052802338228,3.50239321277216,3.66052802338228,434875.785633005,0.0,1.0
2000-03-17,17.5,18.0,17.25,18.0,117700,3.41649282182346,3.51410690244699,3.3676857815117,3.51410690244699,602884.33414611,0.0,1.0
2000-03-20,18.31,18.5,17.63,17.63,49100,3.57462763243357,3.61172098307051,3.44187248278558,3.44187248278558,251500.601585166,0.0,1.0
2000-03-21,18.63,18.63,18.44,18.44,102900,3.63710064403263,3.63710064403263,3.60000729339569,3.60000729339569,527075.598841416,0.0,1.0
2000-03-22,18.25,18.5,18.13,18.5,37600,3.56291394275875,3.61172098307051,3.5394865634091,3.61172098307051,192595.165368681,0.0,1.0
2000-03-23,18.25,18.25,18.25,18.25,20100,3.56291394275875,3.56291394275875,3.56291394275875,3.56291394275875,102956.458082726,0.0,1.0
2000-03-24,18.0,18.5,18.0,18.5,9700,3.51410690244699,3.61172098307051,3.51410690244699,3.61172098307051,49685.4548956437,0.0,1.0
2000-03-27,18.0,18.13,18.0,18.0,45600,3.51410690244699,3.5394865634091,3.51410690244699,3.51410690244699,233572.860127974,0.0,1.0
2000-03-28,18.0,18.0,17.75,18.0,70700,3.51410690244699,3.51410690244699,3.46529986213522,3.51410690244699,362140.377435258,0.0,1.0
2000-03-29,18.0,18.0,17.75,18.0,61600,3.51410690244699,3.51410690244699,3.46529986213522,3.51410690244699,315528.249646562,0.0,1.0
2000-03-30,17.81,17.88,17.5,17.88,76200,3.47701355181005,3.49067952309734,3.41649282182346,3.49067952309734,390312.542582273,0.0,1.0
2000-03-31,17.5,17.75,17.44,17.5,180700,3.41649282182346,3.46529986213522,3.40477913214864,3.41649282182346,925583.680375548,0.0,1.0
2000-04-03,17.75,17.94,17.56,17.75,30100,3.46529986213522,3.50239321277216,3.42820651149828,3.46529986213522,154178.576531843,0.0,1.0
2000-04-04,17.38,17.44,16.69,17.38,121800,3.39306544247381,3.40477913214864,3.25835801121335,3.39306544247381,623885.402710248,0.0,1.0
2000-04-05,17.5,17.5,17.13,17.38,94600,3.41649282182346,3.41649282182346,3.34425840216205,3.39306544247381,484561.240528649,0.0,1.0
2000-04-06,17.25,17.25,17.25,17.25,12000,3.3676857815117,3.3676857815117,3.3676857815117,3.3676857815117,61466.5421389406,0.0,1.0
2000-04-07,17.5,17.56,17.19,17.19,38100,3.41649282182346,3.42820651149828,3.35597209183687,3.35597209183687,195156.271291137,0.0,1.0
2000-04-10,17.63,17.69,17.63,17.63,90400,3.44187248278558,3.4535861724604,3.44187248278558,3.44187248278558,463047.950780019,0.0,1.0
2000-04-11,17.5,17.88,17.5,17.81,13900,3.41649282182346,3.49067952309734,3.41649282182346,3.47701355181005,71198.7446442729,0.0,1.0
2000-04-12,18.0,18.0,17.5,17.5,95400,3.51410690244699,3.51410690244699,3.41649282182346,3.41649282182346,488659.010004578,0.0,1.0
2000-04-13,18.25,18.38,18.13,18.38,58500,3.56291394275875,3.58829360372087,3.5394865634091,3.58829360372087,299649.392927336,0.0,1.0
2000-04-14,18.06,18.56,18.0,18.06,29200,3.52582059212181,3.62343467274534,3.51410690244699,3.52582059212181,149568.585871422,0.0,1.0
2000-04-17,17.88,18.0,17.75,18.0,55700,3.50864051393207,3.53218843684436,3.48313026411042,3.53218843684436,283846.691060377,0.092,1.0
2000-04-18,18.0,18.0,17.75,17.88,144300,3.53218843684436,3.53218843684436,3.48313026411042,3.50864051393207,735351.481508304,0.0,1.0
2000-04-19,17.88,18.06,17.81,17.88,126300,3.50864051393207,3.54396239830051,3.49490422556656,3.50864051393207,643623.645977121,0.0,1.0
2000-04-20,18.0,18.0,17.81,17.81,1400,3.53218843684436,3.53218843684436,3.49490422556656,3.49490422556656,7134.38720798077,0.0,1.0
2000-04-24,18.0,18.0,17.81,18.0,162500,3.53218843684436,3.53218843684436,3.49490422556656,3.53218843684436,828098.515212054,0.0,1.0
2000-04-25,18.13,18.19,18.0,18.19,21100,3.55769868666602,3.56947264812217,3.53218843684436,3.56947264812217,107525.407205996,0.0,1.0
2000-04-26,18.0,18.13,18.0,18.13,9500,3.53218843684436,3.55769868666602,3.53218843684436,3.55769868666602,48411.9131970124,0.0,1.0
2000-04-27,17.56,17.94,17.5,17.94,71200,3.44584605283261,3.52041447538822,3.43407209137647,3.52041447538822,362834.549434451,0.0,1.0
2000-04-28,17.25,17.5,17.25,17.5,116900,3.38501391864252,3.43407209137647,3.38501391864252,3.43407209137647,595721.331866393,0.0,1.0
2000-05-01,17.31,17.31,17.13,17.13,53000,3.39678788009866,3.39678788009866,3.36146599573022,3.36146599573022,270087.515730701,0.0,1.0
2000-05-02,17.56,17.56,17.25,17.25,52400,3.44584605283261,3.44584605283261,3.38501391864252,3.38501391864252,267029.921212995,0.0,1.0
2000-05-03,17.38,17.69,17.25,17.69,22300,3.41052416846417,3.47135630265427,3.38501391864252,3.47135630265427,113640.596241408,0.0,1.0
2000-05-04,17.69,17.69,17.38,17.5,176000,3.47135630265427,3.47135630265427,3.41052416846417,3.43407209137647,896894.391860438,0.0,1.0
2000-05-05,17.75,18.0,17.75,17.75,45400,3.48313026411042,3.53218843684436,3.48313026411042,3.48313026411042,231357.98517309,0.0,1.0
2000-05-08,17.44,17.75,17.44,17.75,10400,3.42229812992032,3.48313026411042,3.42229812992032,3.48313026411042,52998.3049735714,0.0,1.0
2000-05-09,17.56,17.69,17.31,17.56,11200,3.44584605283261,3.47135630265427,3.39678788009866,3.44584605283261,57075.0976638462,0.0,1.0
2000-05-10,17.81,18.0,17.75,17.75,90600,3.49490422556656,3.53218843684436,3.48313026411042,3.48313026411042,461696.772173612,0.0,1.0
2000-05-11,17.69,17.69,17.69,17.69,100,3.47135630265427,3.47135630265427,3.47135630265427,3.47135630265427,509.59908628434,0.0,1.0
2000-05-12,17.81,17.81,17.69,17.69,7900,3.49490422556656,3.49490422556656,3.47135630265427,3.47135630265427,40258.3278164629,0.0,1.0
2000-05-15,17.38,17.81,17.38,17.81,22200,3.41052416846417,3.49490422556656,3.41052416846417,3.49490422556656,113130.997155124,0.0,1.0
2000-05-16,17.63,17.63,17.56,17.56,6100,3.45958234119812,3.45958234119812,3.44584605283261,3.44584605283261,31085.5442633447,0.0,1.0
2000-05-17,17.38,17.44,17.38,17.38,8400,3.41052416846417,3.42229812992032,3.41052416846417,3.41052416846417,42806.3232478846,0.0,1.0
2000-05-18,17.38,17.38,17.38,17.38,0,3.41052416846417,3.41052416846417,3.41052416846417,3.41052416846417,0,0.0,1.0
2000-05-19,17.0,17.5,17.0,17.5,28700,3.33595574590857,3.43407209137647,3.33595574590857,3.43407209137647,146254.937763605,0.0,1.0
2000-05-22,17.25,17.31,17.0,17.0,47100,3.38501391864252,3.39678788009866,3.33595574590857,3.33595574590857,240021.169639924,0.0,1.0
2000-05-23,16.63,17.0,16.5,17.0,123600,3.26334965026232,3.33595574590857,3.23783940044067,3.33595574590857,629864.470647445,0.0,1.0
2000-05-24,16.5,16.75,16.5,16.75,51900,3.23783940044067,3.28689757317462,3.23783940044067,3.28689757317462,264481.925781572,0.0,1.0
2000-05-25,16.5,16.81,16.5,16.63,2600,3.23783940044067,3.29867153463076,3.23783940044067,3.26334965026232,13249.5762433928,0.0,1.0
2000-05-26,16.0,16.5,16.0,16.5,10600,3.13972305497277,3.23783940044067,3.13972305497277,3.23783940044067,54017.50314614,0.0,1.0
2000-05-30,16.0,16.0,15.63,15.75,20100,3.13972305497277,3.13972305497277,3.06711695932652,3.09066488223882,102429.416343152,0.0,1.0
2000-05-31,15.75,15.75,15.75,15.75,94100,3.09066488223882,3.09066488223882,3.09066488223882,3.09066488223882,479532.740193564,0.0,1.0
2000-06-01,15.0,15.19,14.88,14.94,283100,2.94349036403697,2.98077457531477,2.91994244112467,2.93171640258082,1442675.01327097,0.0,1.0
2000-06-02,15.13,15.44,15.0,15.0,121900,2.96900061385862,3.02983274804872,2.94349036403697,2.94349036403697,621201.286180612,0.0,1.0
2000-06-05,15.69,15.75,15.25,15.25,9100,3.07889092078267,3.09066488223882,2.99254853677092,2.99254853677092,46373.516851875,0.0,1.0
2000-06-06,16.25,16.25,15.75,15.75,99500,3.18878122770672,3.18878122770672,3.09066488223882,3.09066488223882,507051.090852918,0.0,1.0
2000-06-07,16.63,16.69,16.5,16.5,72100,3.26334965026232,3.27512361171847,3.23783940044067,3.23783940044067,367420.941211009,0.0,1.0
2000-06-08,17.0,17.0,16.63,16.63,124500,3.33595574590857,3.33595574590857,3.26334965026232,3.26334965026232,634450.862424003,0.0,1.0
2000-06-09,16.69,16.94,16.69,16.94,3100,3.27512361171847,3.32418178445242,3.27512361171847,3.32418178445242,15797.5716748145,0.0,1.0
2000-06-12,16.56,16.56,16.56,16.56,100,3.24961336189682,3.24961336189682,3.24961336189682,3.24961336189682,509.599086284339,0.0,1.0
2000-06-13,17.19,17.25,16.88,16.88,83500,3.37323995718637,3.38501391864252,3.31240782299627,3.31240782299627,425515.237047424,0.0,1.0
2000-06-14,16.63,17.0,16.5,17.0,33900,3.26334965026232,3.33595574590857,3.23783940044067,3.33595574590857,172754.090250391,0.0,1.0
2000-06-15,16.25,16.56,16.25,16.56,37200,3.18878122770672,3.24961336189682,3.18878122770672,3.24961336189682,189570.860097774,0.0,1.0
2000-06-16,16.25,16.25,16.0,16.25,114300,3.18878122770672,3.18878122770672,3.13972305497277,3.18878122770672,582471.755623001,0.0,1.0
2000-06-19,16.13,16.13,16.13,16.13,15400,3.16523330479442,3.16523330479442,3.16523330479442,3.16523330479442,78478.2592877884,0.0,1.0
2000-06-20,15.88,16.13,15.75,16.13,27900,3.11617513206047,3.16523330479442,3.09066488223882,3.16523330479442,142178.145073331,0.0,1.0
2000-06-21,15.75,15.75,15.75,15.75,42700,3.09066488223882,3.09066488223882,3.09066488223882,3.09066488223882,217598.809843413,0.0,1.0
2000-06-22,16.5,16.5,15.75,15.75,21500,3.23783940044067,3.23783940044067,3.09066488223882,3.09066488223882,109563.803551133,0.0,1.0
2000-06-23,16.44,16.44,16.38,16.38,17900,3.22606543898452,3.22606543898452,3.21429147752837,3.21429147752837,91218.2364448969,0.0,1.0
2000-06-26,16.06,16.38,16.06,16.38,24100,3.15149701642892,3.21429147752837,3.15149701642892,3.21429147752837,122813.379794526,0.0,1.0
2000-06-27,16.06,16.06,16.06,16.06,0,3.15149701642892,3.15149701642892,3.15149701642892,3.15149701642892,0,0.0,1.0
2000-06-28,17.13,17.13,16.25,16.25,27700,3.36146599573022,3.36146599573022,3.18878122770672,3.18878122770672,141158.946900762,0.0,1.0
2000-06-29,17.38,17.38,17.25,17.25,12700,3.41052416846417,3.41052416846417,3.38501391864252,3.38501391864252,64719.0839581112,0.0,1.0
2000-06-30,17.31,17.75,17.25,17.75,78000,3.39678788009866,3.48313026411042,3.38501391864252,3.48313026411042,397487.287301786,0.0,1.0
2000-07-03,17.19,17.31,17.06,17.31,500,3.37323995718637,3.39678788009866,3.34772970736471,3.39678788009866,2547.9954314217,0.0,1.0
2000-07-05,16.75,17.0,16.75,17.0,77600,3.28689757317462,3.33595574590857,3.28689757317462,3.33595574590857,395448.890956648,0.0,1.0
2000-07-06,17.81,18.0,16.31,16.5,66700,3.49490422556656,3.53218843684436,3.20055518916287,3.23783940044067,339902.590551655,0.0,1.0
2000-07-07,17.56,17.81,17.5,17.75,32800,3.44584605283261,3.49490422556656,3.43407209137647,3.48313026411042,167148.500301264,0.0,1.0
2000-07-10,17.75,17.75,17.56,17.56,15100,3.48313026411042,3.48313026411042,3.44584605283261,3.44584605283261,76949.4620289353,0.0,1.0
2000-07-11,16.94,17.56,16.94,17.44,62900,3.32418178445242,3.44584605283261,3.32418178445242,3.42229812992032,320537.82527285,0.0,1.0
2000-07-12,16.56,16.94,16.31,16.94,226300,3.24961336189682,3.32418178445242,3.20055518916287,3.32418178445242,1153222.73226146,0.0,1.0
2000-07-13,16.75,16.75,16.56,16.56,70600,3.28689757317462,3.28689757317462,3.24961336189682,3.24961336189682,359776.954916744,0.0,1.0
2000-07-14,17.13,17.13,16.63,16.63,8200,3.36146599573022,3.36146599573022,3.26334965026232,3.26334965026232,41787.1250753159,0.0,1.0
2000-07-17,17.13,17.13,16.94,17.13,19400,3.36146599573022,3.36146599573022,3.32418178445242,3.36146599573022,98862.222739162,0.0,1.0
2000-07-18,16.75,17.0,16.75,17.0,15100,3.28689757317462,3.33595574590857,3.28689757317462,3.33595574590857,76949.4620289353,0.0,1.0
2000-07-19,16.88,16.88,16.81,16.88,7400,3.31240782299627,3.31240782299627,3.29867153463076,3.31240782299627,37710.3323850412,0.0,1.0
2000-07-20,16.88,17.0,16.88,16.88,32500,3.31240782299627,3.33595574590857,3.31240782299627,3.31240782299627,165619.703042411,0.0,1.0
2000-07-21,16.69,16.75,16.63,16.75,10300,3.27512361171847,3.28689757317462,3.26334965026232,3.28689757317462,52488.705887287,0.0,1.0
2000-07-24,16.81,16.81,16.69,16.69,17700,3.29867153463076,3.29867153463076,3.27512361171847,3.27512361171847,90199.0382723284,0.0,1.0
2000-07-25,16.5,16.88,16.5,16.81,74000,3.23783940044067,3.31240782299627,3.23783940044067,3.29867153463076,377103.323850411,0.0,1.0
2000-07-26,16.56,16.69,16.5,16.69,62400,3.24961336189682,3.27512361171847,3.23783940044067,3.27512361171847,317989.829841428,0.0,1.0
2000-07-27,16.5,16.63,16.5,16.63,14600,3.23783940044067,3.26334965026232,3.23783940044067,3.26334965026232,74401.4665975136,0.0,1.0
2000-07-28,16.5,16.5,16.5,16.5,13400,3.23783940044067,3.23783940044067,3.23783940044067,3.23783940044067,68286.2775621015,0.0,1.0
2000-07-31,16.5,16.5,16.5,16.5,127600,3.23783940044067,3.23783940044067,3.23783940044067,3.23783940044067,650248.434098818,0.0,1.0
2000-08-01,16.5,16.63,16.5,16.5,97900,3.23783940044067,3.26334965026232,3.23783940044067,3.23783940044067,498897.505472369,0.0,1.0
2000-08-02,16.75,16.94,16.69,16.69,30800,3.28689757317462,3.32418178445242,3.27512361171847,3.27512361171847,156956.518575577,0.0,1.0
2000-08-03,16.13,16.56,16.13,16.56,21700,3.16523330479442,3.24961336189682,3.16523330479442,3.24961336189682,110583.001723702,0.0,1.0
2000-08-04,16.13,16.19,16.13,16.19,35000,3.16523330479442,3.17700726625057,3.16523330479442,3.17700726625057,178359.680199519,0.0,1.0
2000-08-07,16.25,16.25,16.0,16.0,36300,3.18878122770672,3.18878122770672,3.13972305497277,3.13972305497277,184984.468321215,0.0,1.0
2000-08-08,16.25,16.25,16.06,16.25,33800,3.18878122770672,3.18878122770672,3.15149701642892,3.18878122770672,172244.491164107,0.0,1.0
2000-08-09,16.5,16.5,16.25,16.25,18100,3.23783940044067,3.23783940044067,3.18878122770672,3.18878122770672,92237.4346174655,0.0,1.0
2000-08-10,16.38,16.5,16.38,16.5,52000,3.21429147752837,3.23783940044067,3.21429147752837,3.23783940044067,264991.524867857,0.0,1.0
2000-08-11,16.5,16.5,16.25,16.25,70400,3.23783940044067,3.23783940044067,3.18878122770672,3.18878122770672,358757.756744175,0.0,1.0
2000-08-14,16.63,16.63,16.56,16.63,7400,3.26334965026232,3.26334965026232,3.24961336189682,3.26334965026232,37710.3323850412,0.0,1.0
2000-08-15,16.5,16.63,16.5,16.63,82300,3.23783940044067,3.26334965026232,3.23783940044067,3.26334965026232,419400.048012012,0.0,1.0
2000-08-16,16.38,16.56,16.38,16.5,46000,3.21429147752837,3.24961336189682,3.21429147752837,3.23783940044067,234415.579690797,0.0,1.0
2000-08-17,16.31,16.31,16.31,16.31,0,3.20055518916287,3.20055518916287,3.20055518916287,3.20055518916287,0,0.0,1.0
2000-08-18,16.0,16.0,16.0,16.0,62500,3.13972305497277,3.13972305497277,3.13972305497277,3.13972305497277,318499.428927712,0.0,1.0
2000-08-21,16.0,16.25,15.75,16.25,59300,3.13972305497277,3.18878122770672,3.09066488223882,3.18878122770672,302192.258166614,0.0,1.0
2000-08-22,16.44,16.44,16.0,16.06,131300,3.22606543898452,3.22606543898452,3.13972305497277,3.15149701642892,669103.600291339,0.0,1.0
2000-08-23,16.69,16.69,16.5,16.5,58200,3.27512361171847,3.27512361171847,3.23783940044067,3.23783940044067,296586.668217486,0.0,1.0
2000-08-24,16.44,16.56,16.44,16.56,10000,3.22606543898452,3.24961336189682,3.22606543898452,3.24961336189682,50959.908628434,0.0,1.0
2000-08-25,16.31,16.44,16.25,16.44,3200,3.20055518916287,3.22606543898452,3.18878122770672,3.22606543898452,16307.1707610989,0.0,1.0
2000-08-28,16.5,16.5,16.38,16.44,20100,3.23783940044067,3.23783940044067,3.21429147752837,3.22606543898452,102429.416343152,0.0,1.0
2000-08-29,16.5,16.56,16.5,16.5,35100,3.23783940044067,3.24961336189682,3.23783940044067,3.23783940044067,178869.279285803,0.0,1.0
2000-08-30,16.5,16.5,16.5,16.5,10600,3.23783940044067,3.23783940044067,3.23783940044067,3.23783940044067,54017.50314614,0.0,1.0
2000-08-31,16.5,16.5,16.25,16.31,104000,3.23783940044067,3.23783940044067,3.18878122770672,3.20055518916287,529983.049735713,0.0,1.0
2000-09-01,16.38,16.5,16.38,16.5,48900,3.21429147752837,3.23783940044067,3.21429147752837,3.23783940044067,249193.953193042,0.0,1.0
2000-09-05,16.06,16.06,16.0,16.0,38800,3.15149701642892,3.15149701642892,3.13972305497277,3.13972305497277,197724.445478324,0.0,1.0
2000-09-06,16.0,16.0,15.88,16.0,6100,3.13972305497277,3.13972305497277,3.11617513206047,3.13972305497277,31085.5442633447,0.0,1.0
2000-09-07,15.81,15.88,15.69,15.75,82500,3.10243884369497,3.11617513206047,3.07889092078267,3.09066488223882,420419.24618458,0.0,1.0
2000-09-08,15.63,15.94,15.5,15.94,45700,3.06711695932652,3.12794909351662,3.04160670950487,3.12794909351662,232886.782431944,0.0,1.0
2000-09-11,15.63,15.63,15.56,15.56,30100,3.06711695932652,3.06711695932652,3.05338067096102,3.05338067096102,153389.324971587,0.0,1.0
2000-09-12,15.75,15.75,15.75,15.75,68500,3.09066488223882,3.09066488223882,3.09066488223882,3.09066488223882,349075.374104773,0.0,1.0
2000-09-13,15.81,15.81,15.75,15.75,68600,3.10243884369497,3.10243884369497,3.09066488223882,3.09066488223882,349584.973191057,0.0,1.0
2000-09-14,15.88,15.88,15.75,15.75,11400,3.11617513206047,3.11617513206047,3.09066488223882,3.09066488223882,58094.2958364148,0.0,1.0
2000-09-15,15.88,15.94,15.81,15.88,54500,3.11617513206047,3.12794909351662,3.10243884369497,3.11617513206047,277731.502024966,0.0,1.0
2000-09-18,14.94,15.75,14.75,15.75,47100,2.93171640258082,3.09066488223882,2.89443219130302,3.09066488223882,240021.169639924,0.0,1.0
2000-09-19,14.69,14.88,14.63,14.88,47900,2.88265822984687,2.91994244112467,2.87088426839073,2.91994244112467,244097.962330199,0.0,1.0
2000-09-20,14.94,14.94,14.88,14.88,800,2.93171640258082,2.93171640258082,2.91994244112467,2.91994244112467,4076.79269027472,0.0,1.0
2000-09-21,14.63,14.88,14.38,14.88,114200,2.87088426839073,2.91994244112467,2.82182609565678,2.91994244112467,581962.156536716,0.0,1.0
2000-09-22,14.38,14.75,14.19,14.75,131700,2.82182609565678,2.89443219130302,2.78454188437897,2.89443219130302,671141.996636475,0.0,1.0
2000-09-25,14.5,14.5,14.25,14.25,102700,2.84537401856907,2.84537401856907,2.79631584583512,2.79631584583512,523358.261614018,0.0,1.0
2000-09-26,14.75,14.75,14.5,14.75,19600,2.89443219130302,2.89443219130302,2.84537401856907,2.89443219130302,99881.4209117307,0.0,1.0
2000-09-27,14.69,14.69,14.31,14.69,91900,2.88265822984687,2.88265822984687,2.80808980729127,2.88265822984687,468321.560295309,0.0,1.0
2000-09-28,14.25,14.56,14.25,14.56,70300,2.79631584583512,2.85714798002522,2.79631584583512,2.85714798002522,358248.157657891,0.0,1.0
2000-09-29,14.13,14.25,14.06,14.25,113900,2.77276792292283,2.79631584583512,2.75903163455732,2.79631584583512,580433.359277863,0.0,1.0
2000-10-02,14.13,14.19,13.94,14.06,45100,2.77276792292283,2.78454188437897,2.73548371164502,2.75903163455732,229829.187914237,0.0,1.0
2000-10-03,14.0,14.06,13.94,14.0,30300,2.74725767310117,2.75903163455732,2.73548371164502,2.74725767310117,154408.523144155,0.0,1.0
2000-10-04,14.0,14.0,13.75,13.75,83500,2.74725767310117,2.74725767310117,2.69819950036722,2.69819950036722,425515.237047424,0.0,1.0
2000-10-05,13.94,14.0,13.75,14.0,111600,2.73548371164502,2.74725767310117,2.69819950036722,2.74725767310117,568712.580293325,0.0,1.0
2000-10-06,13.81,14.0,13.81,14.0,119600,2.70997346182337,2.74725767310117,2.70997346182337,2.74725767310117,609480.507196071,0.0,1.0
2000-10-09,13.88,13.94,13.69,13.69,102400,2.72370975018888,2.73548371164502,2.68642553891108,2.68642553891108,521829.464355164,0.0,1.0
2000-10-10,13.81,13.88,13.69,13.81,58900,2.70997346182337,2.72370975018888,2.68642553891108,2.70997346182337,300153.861821476,0.0,1.0
2000-10-11,13.81,13.88,13.81,13.88,95700,2.70997346182337,2.72370975018888,2.70997346182337,2.72370975018888,487686.325574114,0.0,1.0
2000-10-12,14.0,14.0,13.5,13.69,365200,2.74725767310117,2.74725767310117,2.64914132763327,2.68642553891108,1861055.86311041,0.0,1.0
2000-10-13,13.88,14.0,13.69,14.0,45600,2.72370975018888,2.74725767310117,2.68642553891108,2.74725767310117,232377.183345659,0.0,1.0
2000-10-16,13.75,14.0,13.69,13.75,100,2.69819950036722,2.74725767310117,2.68642553891108,2.69819950036722,509.599086284341,0.0,1.0
2000-10-17,13.56,13.63,13.56,13.63,3800,2.66091528908942,2.67465157745493,2.66091528908942,2.67465157745493,19364.7652788049,0.0,1.0
2000-10-18,13.25,13.63,13.0,13.63,18200,2.60008315489932,2.67465157745493,2.55102498216537,2.67465157745493,92747.03370375,0.0,1.0
2000-10-19,12.88,13.13,12.5,13.13,255800,2.52747705925308,2.57653523198703,2.45290863669748,2.57653523198703,1303554.46271534,0.0,1.0
2000-10-20,12.81,13.13,12.81,12.88,126800,2.51374077088757,2.57653523198703,2.51374077088757,2.52747705925308,646171.641408544,0.0,1.0
2000-10-23,12.63,12.94,12.63,12.94,6900,2.47841888651913,2.53925102070923,2.47841888651913,2.53925102070923,35162.3369536195,0.0,1.0
2000-10-24,13.0,13.0,12.44,12.44,84300,2.55102498216537,2.55102498216537,2.44113467524133,2.44113467524133,429592.029737699,0.0,1.0
2000-10-25,12.81,13.0,12.63,13.0,26100,2.51374077088757,2.55102498216537,2.47841888651913,2.55102498216537,133005.361520213,0.0,1.0
2000-10-26,12.94,13.0,12.63,13.0,64700,2.53925102070923,2.55102498216537,2.47841888651913,2.55102498216537,329710.608825968,0.0,1.0
2000-10-27,12.88,13.0,12.81,13.0,163600,2.52747705925308,2.55102498216537,2.51374077088757,2.55102498216537,833704.10516118,0.0,1.0
2000-10-30,13.0,13.0,12.75,12.75,307000,2.55102498216537,2.55102498216537,2.50196680943142,2.50196680943142,1564469.19489293,0.0,1.0
2000-10-31,12.88,13.0,12.75,13.0,139800,2.52747705925308,2.55102498216537,2.50196680943142,2.55102498216537,712419.522625507,0.0,1.0
2000-11-01,12.69,12.75,12.69,12.75,1000,2.49019284797528,2.50196680943142,2.49019284797528,2.50196680943142,5095.9908628434,0.0,1.0
2000-11-02,12.5,12.56,12.25,12.38,49200,2.45290863669748,2.46468259815362,2.40385046396353,2.42936071378518,250722.750451895,0.0,1.0
2000-11-03,12.25,12.5,12.0,12.5,132100,2.40385046396353,2.45290863669748,2.35479229122958,2.45290863669748,673180.392981612,0.0,1.0
2000-11-06,12.0,12.13,11.94,12.13,13700,2.35479229122958,2.38030254105123,2.34301832977343,2.38030254105123,69815.0748209545,0.0,1.0
2000-11-07,11.75,12.0,11.5,11.94,88700,2.31809677802458,2.36741798606766,2.26877556998151,2.35558089613732,449603.748161091,0.063,1.0
2000-11-08,11.69,11.75,11.5,11.75,18700,2.30625968809424,2.31809677802458,2.26877556998151,2.31809677802458,94786.8104916844,0.0,1.0
2000-11-09,11.5,11.69,11.38,11.69,43800,2.26877556998151,2.30625968809424,2.24510139012083,2.30625968809424,222014.026713142,0.0,1.0
2000-11-10,11.06,11.38,11.0,11.38,67600,2.18197024382569,2.24510139012083,2.17013315389535,2.24510139012083,342651.785520741,0.0,1.0
2000-11-13,10.88,11.0,10.69,11.0,49200,2.14645897403468,2.17013315389535,2.10897485592194,2.17013315389535,249385.61904764,0.0,1.0
2000-11-14,11.0,11.0,10.75,10.94,32100,2.17013315389535,2.17013315389535,2.12081194585228,2.15829606396502,162708.909988399,0.0,1.0
2000-11-15,10.56,10.94,10.5,10.94,138900,2.08332782773954,2.15829606396502,2.0714907378092,2.15829606396502,704058.180604008,0.0,1.0
2000-11-16,10.5,10.56,10.44,10.44,50400,2.0714907378092,2.08332782773954,2.05965364787886,2.05965364787886,255468.195121973,0.0,1.0
2000-11-17,10.88,10.94,10.63,10.63,22500,2.14645897403468,2.15829606396502,2.0971377659916,2.0971377659916,114048.301393738,0.0,1.0
2000-11-20,10.75,11.0,10.75,11.0,4900,2.12081194585228,2.17013315389535,2.12081194585228,2.17013315389535,24837.1856368584,0.0,1.0
2000-11-21,10.94,10.94,10.38,10.63,168800,2.15829606396502,2.15829606396502,2.04781655794852,2.0971377659916,855615.701122795,0.0,1.0
2000-11-22,11.31,11.44,11.0,11.06,262800,2.23129145186877,2.25693848005117,2.17013315389535,2.18197024382569,1332084.16027886,0.0,1.0
2000-11-24,11.31,11.31,11.25,11.31,29400,2.23129145186877,2.23129145186877,2.21945436193843,2.23129145186877,149023.113821151,0.0,1.0
2000-11-27,12.44,12.44,11.31,11.31,42100,2.45422331222347,2.45422331222347,2.23129145186877,2.23129145186877,213397.043941172,0.0,1.0
2000-11-28,11.88,12.25,11.75,12.25,65900,2.34374380620698,2.41673919411073,2.31809677802458,2.41673919411073,334034.80274877,0.0,1.0
2000-11-29,11.5,11.88,11.5,11.88,28500,2.26877556998151,2.34374380620698,2.26877556998151,2.34374380620698,144461.181765401,0.0,1.0
2000-11-30,11.63,11.81,11.5,11.5,50700,2.29442259816391,2.32993386795492,2.26877556998151,2.26877556998151,256988.839140555,0.0,1.0
2000-12-01,12.0,12.0,11.75,11.75,13400,2.36741798606766,2.36741798606766,2.31809677802458,2.31809677802458,67922.0994967149,0.0,1.0
2000-12-04,12.13,12.19,11.94,12.13,65900,2.39306501425006,2.4049021041804,2.35558089613732,2.39306501425006,334034.80274877,0.0,1.0
2000-12-05,11.94,12.19,11.81,12.19,83000,2.35558089613732,2.4049021041804,2.32993386795492,2.4049021041804,420711.51180801,0.0,1.0
2000-12-06,12.31,12.5,12.0,12.06,160200,2.42857628404107,2.46606040215381,2.36741798606766,2.379255075998,812023.905923414,0.0,1.0
2000-12-07,12.38,12.44,12.31,12.31,87000,2.44238622229313,2.45422331222347,2.42857628404107,2.42857628404107,440986.76538912,0.0,1.0
2000-12-08,12.38,12.5,12.38,12.5,96400,2.44238622229313,2.46606040215381,2.44238622229313,2.46606040215381,488633.611304726,0.0,1.0
2000-12-11,12.56,12.56,12.38,12.44,148600,2.47789749208415,2.47789749208415,2.44238622229313,2.45422331222347,753225.670538197,0.0,1.0
2000-12-12,12.44,12.56,12.44,12.56,80000,2.45422331222347,2.47789749208415,2.45422331222347,2.47789749208415,405505.071622179,0.0,1.0
2000-12-13,12.38,12.44,12.25,12.38,11700,2.44238622229313,2.45422331222347,2.41673919411073,2.44238622229313,59305.1167247437,0.0,1.0
2000-12-14,12.38,12.38,12.13,12.13,148200,2.44238622229313,2.44238622229313,2.39306501425006,2.39306501425006,751198.145180087,0.0,1.0
2000-12-15,12.5,12.5,12.44,12.5,101200,2.46606040215381,2.46606040215381,2.45422331222347,2.46606040215381,512963.915602056,0.0,1.0
2000-12-18,12.75,12.94,12.38,12.38,105000,2.51538161019689,2.55286572830962,2.44238622229313,2.44238622229313,532225.406504109,0.0,1.0
2000-12-19,13.5,13.69,12.88,12.88,130500,2.66334523432612,2.70082935243885,2.54102863837929,2.54102863837929,661480.148083678,0.0,1.0
2000-12-20,14.06,14.13,13.5,13.63,117500,2.77382474034261,2.78763467859467,2.66334523432612,2.68899226250852,595585.573945074,0.0,1.0
2000-12-21,13.94,14.06,13.88,14.06,998200,2.75015056048193,2.77382474034261,2.73831347055159,2.77382474034261,5059689.53116574,0.0,1.0
2000-12-22,13.81,13.81,13.81,13.81,1900,2.72450353229953,2.72450353229953,2.72450353229953,2.72450353229953,9630.74545102675,0.0,1.0
2000-12-26,13.88,13.94,13.81,13.94,7700,2.73831347055159,2.75015056048193,2.72450353229953,2.75015056048193,39029.8631436347,0.0,1.0
2000-12-27,13.63,13.75,13.63,13.75,19300,2.68899226250852,2.71266644236919,2.68899226250852,2.71266644236919,97828.0985288505,0.0,1.0
2000-12-28,15.0,15.0,13.56,13.81,130100,2.95927248258457,2.95927248258457,2.67518232425645,2.72450353229953,659452.622725569,0.0,1.0
2000-12-29,14.5,14.88,14.25,14.88,108700,2.86063006649842,2.9355983027239,2.81130885845534,2.9355983027239,550980.016066635,0.0,1.0
2001-01-02,14.19,14.38,14.06,14.38,12800,2.79947176852501,2.83695588663774,2.77382474034261,2.83695588663774,64880.8114595485,0.0,1.0
2001-01-03,13.94,14.06,13.88,14.0,17800,2.75015056048193,2.77382474034261,2.73831347055159,2.76198765041227,90224.8784359348,0.0,1.0
2001-01-04,13.56,13.88,13.44,13.81,50800,2.67518232425645,2.73831347055159,2.65150814439578,2.72450353229953,257495.720480084,0.0,1.0
2001-01-05,13.06,13.69,12.88,13.69,138600,2.5765399081703,2.70082935243885,2.54102863837929,2.70082935243885,702537.536585425,0.0,1.0
2001-01-08,12.81,12.94,12.75,12.94,103200,2.52721870012723,2.55286572830962,2.51538161019689,2.55286572830962,523101.54239261,0.0,1.0
2001-01-09,12.75,13.0,12.75,13.0,36800,2.51538161019689,2.56470281823996,2.51538161019689,2.56470281823996,186532.332946202,0.0,1.0
2001-01-10,12.75,12.75,12.75,12.75,93400,2.51538161019689,2.51538161019689,2.51538161019689,2.51538161019689,473427.171118893,0.0,1.0
2001-01-11,12.69,12.69,12.63,12.63,43600,2.50354452026655,2.50354452026655,2.49170743033621,2.49170743033621,221000.264034087,0.0,1.0
2001-01-12,13.13,13.13,12.75,12.75,90900,2.59034984642236,2.59034984642236,2.51538161019689,2.51538161019689,460755.137630701,0.0,1.0
2001-01-16,13.25,13.44,13.13,13.13,148600,2.61402402628304,2.65150814439578,2.59034984642236,2.59034984642236,753225.670538197,0.0,1.0
2001-01-17,13.19,13.25,12.88,13.25,138500,2.6021869363527,2.61402402628304,2.54102863837929,2.61402402628304,702030.655245897,0.0,1.0
2001-01-18,13.31,13.31,13.13,13.19,161000,2.62586111621338,2.62586111621338,2.59034984642236,2.6021869363527,816078.956639634,0.0,1.0
2001-01-19,13.38,13.38,13.25,13.31,22700,2.63967105446544,2.63967105446544,2.61402402628304,2.62586111621338,115062.064072793,0.0,1.0
2001-01-22,13.94,13.94,13.5,13.5,186100,2.75015056048193,2.75015056048193,2.66334523432612,2.66334523432612,943306.172861093,0.0,1.0
2001-01-23,14.13,14.44,14.0,14.06,174900,2.78763467859467,2.84879297656808,2.76198765041227,2.77382474034261,886535.462833988,0.0,1.0
2001-01-24,14.5,14.5,14.19,14.25,140700,2.86063006649842,2.86063006649842,2.79947176852501,2.81130885845534,713182.044715507,0.0,1.0
2001-01-25,14.56,14.56,14.19,14.5,101600,2.87246715642876,2.87246715642876,2.79947176852501,2.86063006649842,514991.440960167,0.0,1.0
2001-01-26,14.69,14.69,14.31,14.44,118600,2.89811418461116,2.89811418461116,2.82314594838568,2.84879297656808,601161.26867988,0.0,1.0
2001-01-29,14.9,14.99,14.5,14.5,26800,2.93954399936734,2.95729963426285,2.86063006649842,2.86063006649842,135844.19899343,0.0,1.0
2001-01-30,15.8,16.0,14.9,15.0,182500,3.11710034832242,3.15655731475688,2.93954399936734,2.95927248258457,925058.444638094,0.0,1.0
2001-01-31,15.61,15.75,15.5,15.7,124100,3.07961623020968,3.1072361067138,3.05791489867073,3.09737186510519,629039.742353905,0.0,1.0
2001-02-01,16.0,16.0,15.77,15.77,91700,3.15655731475688,3.15655731475688,3.11118180335725,3.11118180335725,464810.188346922,0.0,1.0
2001-02-02,16.06,16.09,15.9,15.9,37100,3.16839440468722,3.17431294965239,3.13682883153965,3.13682883153965,188052.976964785,0.0,1.0
2001-02-05,15.85,16.08,15.85,16.08,42200,3.12696458993103,3.17234010133066,3.12696458993103,3.17234010133066,213903.925280699,0.0,1.0
2001-02-06,16.0,16.0,15.9,15.95,86800,3.15655731475688,3.15655731475688,3.13682883153965,3.14669307314826,439973.002710064,0.0,1.0
2001-02-07,15.98,15.99,15.9,15.99,8600,3.15261161811343,3.15458446643515,3.13682883153965,3.15458446643515,43591.7951993842,0.0,1.0
2001-02-08,15.8,16.0,15.8,16.0,195700,3.11710034832242,3.15655731475688,3.11710034832242,3.15655731475688,991966.781455754,0.0,1.0
2001-02-09,15.8,15.95,15.8,15.8,148000,3.11710034832242,3.14669307314826,3.11710034832242,3.11710034832242,750184.38250103,0.0,1.0
2001-02-12,15.4,15.75,15.3,15.75,168200,3.03818641545349,3.1072361067138,3.01845793223626,3.1072361067138,852574.413085632,0.0,1.0
2001-02-13,15.5,15.59,15.3,15.41,238300,3.05791489867073,3.07567053356623,3.01845793223626,3.04015926377522,1207898.23209456,0.0,1.0
2001-02-14,15.6,15.6,15.2,15.4,179800,3.07764338188796,3.07764338188796,2.99872944901903,3.03818641545349,911372.648470846,0.0,1.0
2001-02-15,15.6,15.72,15.55,15.55,146300,3.07764338188796,3.10131756174863,3.06777914027934,3.06777914027934,741567.399729058,0.0,1.0
2001-02-16,15.8,15.94,15.71,15.71,356300,3.11710034832242,3.14472022482654,3.09934471342691,3.09934471342691,1806018.21273728,0.0,1.0
2001-02-20,15.6,15.6,15.3,15.3,11700,3.07764338188796,3.07764338188796,3.01845793223626,3.01845793223626,59305.1167247436,0.0,1.0
2001-02-21,15.51,15.7,15.5,15.5,73800,3.05988774699245,3.09737186510519,3.05791489867073,3.05791489867073,374078.42857146,0.0,1.0
2001-02-22,15.5,15.59,15.45,15.52,4700,3.05791489867073,3.07567053356623,3.04805065706211,3.06186059531417,23823.422957803,0.0,1.0
2001-02-23,15.85,16.0,15.5,15.85,220700,3.12696458993103,3.15655731475688,3.05791489867073,3.12696458993103,1118687.11633769,0.0,1.0
2001-02-26,16.38,16.38,15.83,15.86,160700,3.23152555098235,3.23152555098235,3.12301889328759,3.12893743825276,814558.312621052,0.0,1.0
2001-02-27,16.33,16.5,16.15,16.41,133400,3.22166130937374,3.25519973084303,3.18615003958272,3.23744409594752,676179.706929983,0.0,1.0
2001-02-28,16.22,16.4,16.1,16.4,28300,3.19995997783478,3.2354712476258,3.17628579797411,3.2354712476258,143447.419086346,0.0,1.0
2001-03-01,15.76,16.21,15.76,16.21,34400,3.10920895503552,3.19798712951306,3.10920895503552,3.19798712951306,174367.180797537,0.0,1.0
2001-03-02,15.19,15.69,14.5,15.65,75300,2.99675660069731,3.09539901678346,2.86063006649842,3.08750762349657,381681.648664376,0.0,1.0
2001-03-05,14.92,15.82,14.5,15.82,48200,2.94348969601079,3.12104604496586,2.86063006649842,3.12104604496586,244316.805652363,0.0,1.0
2001-03-06,14.69,14.89,14.61,14.89,3300,2.89811418461116,2.93757115104562,2.88233139803737,2.93757115104562,16727.0842044149,0.0,1.0
2001-03-07,14.82,14.88,14.25,14.25,82000,2.92376121279356,2.9355983027239,2.81130885845534,2.81130885845534,415642.698412733,0.0,1.0
2001-03-08,15.75,15.75,14.85,14.85,80800,3.1072361067138,3.1072361067138,2.92967975775873,2.92967975775873,409560.122338401,0.0,1.0
2001-03-09,15.75,16.11,15.5,16.0,136700,3.1072361067138,3.17825864629583,3.05791489867073,3.15655731475688,692906.791134398,0.0,1.0
2001-03-12,15.6,15.85,15.6,15.75,68100,3.07764338188796,3.12696458993103,3.07764338188796,3.1072361067138,345186.192218379,0.0,1.0
2001-03-13,14.75,15.5,14.74,15.45,72500,2.9099512745415,3.05791489867073,2.90797842621977,3.04805065706211,367488.971157599,0.0,1.0
2001-03-14,14.25,14.75,14.25,14.65,88900,2.81130885845534,2.9099512745415,2.81130885845534,2.89022279132427,450617.510840147,0.0,1.0
2001-03-15,14.13,14.4,14.05,14.3,67800,2.78763467859467,2.84090158328119,2.77185189202088,2.82117310006396,343665.548199796,0.0,1.0
2001-03-16,14.06,14.2,13.9,14.13,8800,2.77382474034261,2.80144461684673,2.74225916719504,2.78763467859467,44605.5578784396,0.0,1.0
2001-03-19,13.68,14.06,13.5,14.06,80900,2.69885650411713,2.77382474034261,2.66334523432612,2.77382474034261,410067.003677928,0.0,1.0
2001-03-20,13.5,13.8,13.4,13.73,62200,2.66334523432612,2.72253068397781,2.64361675110889,2.70872074572575,315280.193186243,0.0,1.0
2001-03-21,14.25,14.25,13.22,13.45,55500,2.81130885845534,2.81130885845534,2.60810548131787,2.6534809927175,281319.143437887,0.0,1.0
2001-03-22,14.58,14.6,14.1,14.25,40200,2.87641285307221,2.88035854971565,2.7817161336295,2.81130885845534,203766.298490144,0.0,1.0
2001-03-23,14.81,15.1,14.5,14.5,165000,2.92178836447184,2.9790009658018,2.86063006649842,2.86063006649842,836354.210220742,0.0,1.0
2001-03-26,14.55,14.91,14.55,14.91,12400,2.87049430810704,2.94151684768907,2.87049430810704,2.94151684768907,62853.2861014376,0.0,1.0
2001-03-27,14.75,14.76,14.55,14.55,140900,2.9099512745415,2.91192412286322,2.87049430810704,2.87049430810704,714195.807394561,0.0,1.0
2001-03-28,14.81,14.81,14.65,14.65,36200,2.92178836447184,2.92178836447184,2.89022279132427,2.89022279132427,183491.044909036,0.0,1.0
2001-03-29,14.81,14.81,14.81,14.81,0,2.92178836447184,2.92178836447184,2.92178836447184,2.92178836447184,0,0.0,1.0
2001-03-30,14.81,14.98,14.81,14.85,102900,2.92178836447184,2.95532678594113,2.92178836447184,2.92967975775873,521580.898374027,0.0,1.0
2001-04-02,14.75,14.98,14.75,14.85,85800,2.9099512745415,2.95532678594113,2.9099512745415,2.92967975775873,434904.189314786,0.0,1.0
2001-04-03,14.76,14.8,14.6,14.77,49500,2.91192412286322,2.91981551615011,2.88035854971565,2.91389697118494,250906.263066223,0.0,1.0
2001-04-04,15.2,15.2,14.85,14.86,198900,2.99872944901903,2.99872944901903,2.92967975775873,2.93165260608045,1008186.98432064,0.0,1.0
2001-04-05,15.11,15.34,15.09,15.21,131400,2.98097381412353,3.02634932552316,2.97702811748008,3.00070229734076,666042.080139428,0.0,1.0
2001-04-06,15.3,15.3,15.0,15.1,181800,3.01845793223626,3.01845793223626,2.95927248258457,2.9790009658018,921510.275261403,0.0,1.0
2001-04-09,15.6,15.6,15.2,15.4,93700,3.07764338188796,3.07764338188796,2.99872944901903,3.03818641545349,474947.815137476,0.0,1.0
2001-04-10,15.44,15.95,15.4,15.85,115100,3.04607780874039,3.14669307314826,3.03818641545349,3.12696458993103,583420.421796409,0.0,1.0
2001-04-11,14.6,15.45,14.35,15.45,142400,2.88035854971565,3.04805065706211,2.83103734167257,3.04805065706211,721799.027487478,0.0,1.0
2001-04-12,14.29,14.8,13.8,14.5,68700,2.81920025174224,2.91981551615011,2.72253068397781,2.86063006649842,348227.480255546,0.0,1.0
2001-04-16,14.22,14.35,14.18,14.3,93400,2.80539031349018,2.83103734167257,2.79749892020328,2.82117310006396,473427.171118893,0.0,1.0
2001-04-17,14.2,14.2,13.99,14.14,81300,2.80144461684673,2.80144461684673,2.76001480209055,2.78960752691639,412094.529036039,0.0,1.0
2001-04-18,14.4,14.4,14.15,14.15,88100,2.84090158328119,2.84090158328119,2.79158037523811,2.79158037523811,446562.460123924,0.0,1.0
2001-04-19,14.2,14.2,14.05,14.1,29100,2.82936042059911,2.82936042059911,2.79947281052236,2.80943534721461,146047.140898543,0.1415,1.0
2001-04-20,14.19,14.5,13.95,14.3,44000,2.82736791326066,2.88913564075261,2.77954773713786,2.84928549398361,220827.292080272,0.0,1.0
2001-04-23,13.96,14.2,13.96,14.09,9200,2.78154024447631,2.82936042059911,2.78154024447631,2.80744283987616,46172.9792531477,0.0,1.0
2001-04-24,14.13,14.35,14.0,14.01,83300,2.81541286922996,2.85924803067586,2.78951027383011,2.79150278116856,418066.214324696,0.0,1.0
2001-04-25,14.05,14.2,13.9,14.2,178300,2.79947281052236,2.82936042059911,2.76958520044561,2.82936042059911,894852.413134373,0.0,1.0
2001-04-26,14.25,14.25,14.01,14.15,18200,2.83932295729136,2.83932295729136,2.79150278116856,2.81939788390686,91342.1980877488,0.0,1.0
2001-04-27,14.8,14.89,14.25,14.25,136700,2.94891086090611,2.96684342695217,2.83932295729136,2.83932295729136,686070.246076663,0.0,1.0
2001-04-30,15.06,15.25,14.9,14.9,103300,3.00071605170582,3.03857369113637,2.96883593429062,2.96883593429062,518442.256179365,0.0,1.0
2001-05-01,15.4,15.55,15.1,15.25,181200,3.06846130121312,3.09834891128987,3.00868608105962,3.03857369113637,909406.939203301,0.0,1.0
2001-05-02,15.68,15.68,15.41,15.41,71600,3.12425150668972,3.12425150668972,3.07045380855157,3.07045380855157,359346.229839715,0.0,1.0
2001-05-03,15.9,15.95,15.61,15.68,173200,3.16808666813562,3.17804920482787,3.11030395532057,3.12425150668972,869256.522461434,0.0,1.0
2001-05-04,15.8,15.99,15.75,15.99,14000,3.14816159475112,3.18601923418167,3.13819905805887,3.18601923418167,70263.2292982683,0.0,1.0
2001-05-07,15.54,15.75,15.35,15.75,16400,3.09635640395142,3.13819905805887,3.05849876452087,3.13819905805887,82308.3543208285,0.0,1.0
2001-05-08,15.43,15.5,15.42,15.5,76900,3.07443882322847,3.08838637459762,3.07244631589002,3.08838637459762,385945.880931202,0.0,1.0
2001-05-09,15.93,15.94,15.33,15.33,141600,3.17406419015097,3.17605669748942,3.05451374984397,3.05451374984397,710662.376331057,0.0,1.0
2001-05-10,16.19,16.19,15.83,15.83,84500,3.22586938095068,3.22586938095068,3.15413911676647,3.15413911676647,424088.776835976,0.0,1.0
2001-05-11,16.38,16.38,16.16,16.19,11200,3.26372702038123,3.26372702038123,3.21989185893533,3.22586938095068,56210.5834386146,0.0,1.0
2001-05-14,16.26,16.4,16.25,16.25,184500,3.23981693231983,3.26771203505813,3.23782442498138,3.23782442498138,925968.98610932,0.0,1.0
2001-05-15,16.26,16.35,16.1,16.25,74500,3.23981693231983,3.25774949836588,3.20793681490463,3.23782442498138,373900.755908641,0.0,1.0
2001-05-16,17.45,17.7,16.5,16.5,289100,3.47692530559539,3.52673798905664,3.28763710844263,3.28763710844263,1450935.68500924,0.0,1.0
2001-05-17,17.89,18.25,17.3,17.35,320800,3.56459562848719,3.63632589267139,3.44703769551863,3.45700023221089,1610031.71134889,0.0,1.0
2001-05-18,18.38,18.49,17.5,17.89,284700,3.66222848807124,3.68414606879419,3.48688784228764,3.56459562848719,1428852.95580121,0.0,1.0
2001-05-21,17.95,18.85,17.77,18.78,138800,3.57655067251789,3.7558763329784,3.54068554042579,3.74192878160925,696609.730471402,0.0,1.0
2001-05-22,17.04,17.95,16.73,17.95,221100,3.39523250471893,3.57655067251789,3.33346477722698,3.57655067251789,1109657.14270337,0.0,1.0
2001-05-23,16.73,17.1,16.4,17.1,145600,3.33346477722698,3.40718754874963,3.26771203505813,3.40718754874963,730737.58470199,0.0,1.0
2001-05-24,17.0,17.8,16.79,17.25,394300,3.38726247536513,3.54666306244114,3.34541982125768,3.43707515882638,1978913.6651648,0.0,1.0
2001-05-25,17.05,17.2,16.97,17.1,125600,3.39722501205738,3.42711262213413,3.38128495334978,3.40718754874963,630361.542847321,0.0,1.0
2001-05-29,17.05,17.3,16.8,17.3,98600,3.39722501205738,3.44703769551863,3.34741232859613,3.44703769551863,494853.886343518,0.0,1.0
2001-05-30,16.2,17.46,16.19,17.46,155400,3.22786188828913,3.47891781293384,3.22586938095068,3.47891781293384,779921.845210777,0.0,1.0
2001-05-31,16.0,16.3,16.0,16.22,131700,3.18801174152012,3.24778696167363,3.18801174152012,3.23184690296603,660976.235612996,0.0,1.0
2001-06-01,16.46,16.6,15.99,16.0,110300,3.27966707908883,3.30756218182713,3.18601923418167,3.18801174152012,553573.870828499,0.0,1.0
2001-06-04,16.61,16.72,16.52,16.55,47700,3.30955468916558,3.33147226988853,3.29162212311953,3.29759964513488,239396.859823385,0.0,1.0
2001-06-05,17.98,18.25,16.38,17.13,181300,3.58252819453324,3.63632589267139,3.26372702038123,3.41316507076498,909908.819412574,0.0,1.0
2001-06-06,17.06,17.75,17.0,17.75,151600,3.39921751939583,3.53670052574889,3.38726247536513,3.53670052574889,760850.397258391,0.0,1.0
2001-06-07,16.85,17.14,16.73,17.06,213700,3.35737486528838,3.41515757810343,3.33346477722698,3.39921751939583,1072518.00721714,0.0,1.0
2001-06-08,16.95,16.99,16.6,16.75,281900,3.37729993867288,3.38526996802668,3.30756218182713,3.33744979190388,1414800.30994156,0.0,1.0
2001-06-11,17.13,17.19,16.91,17.0,97700,3.41316507076498,3.42512011479568,3.36932990931908,3.38726247536513,490336.964460058,0.0,1.0
2001-06-12,17.19,17.21,17.12,17.2,76800,3.42512011479568,3.42910512947258,3.41117256342653,3.42711262213413,385444.000721929,0.0,1.0
2001-06-13,17.28,17.28,17.1,17.25,69500,3.44305268084173,3.44305268084173,3.40718754874963,3.43707515882638,348806.745444975,0.0,1.0
2001-06-14,17.67,17.69,17.29,17.29,101300,3.52076046704129,3.52474548171819,3.44504518818018,3.44504518818018,508404.651993898,0.0,1.0
2001-06-15,17.9,18.0,17.68,17.8,139700,3.56658813582564,3.58651320921014,3.52275297437974,3.54666306244114,701126.652354862,0.0,1.0
2001-06-18,17.85,18.0,17.77,17.91,29800,3.55662559913339,3.58651320921014,3.54068554042579,3.56858064316409,149560.302363457,0.0,1.0
2001-06-19,17.88,18.05,17.85,17.85,89300,3.56260312114874,3.59647574590239,3.55662559913339,3.55662559913339,448179.026881097,0.0,1.0
2001-06-20,18.0,18.0,17.7,17.8,108300,3.58651320921014,3.58651320921014,3.52673798905664,3.54666306244114,543536.266643032,0.0,1.0
2001-06-21,17.65,18.0,17.64,18.0,60700,3.51677545236439,3.58651320921014,3.51478294502594,3.58651320921014,304641.28702892,0.0,1.0
2001-06-22,17.67,17.71,17.65,17.66,69500,3.52076046704129,3.52873049639509,3.51677545236439,3.51876795970284,348806.745444974,0.0,1.0
2001-06-25,17.75,17.85,17.65,17.65,100200,3.53670052574889,3.55662559913339,3.51677545236439,3.51677545236439,502883.969691891,0.0,1.0
2001-06-26,17.73,17.85,17.7,17.8,123300,3.53271551107199,3.55662559913339,3.52673798905664,3.54666306244114,618818.298034034,0.0,1.0
2001-06-27,17.69,17.74,17.6,17.7,78900,3.52474548171819,3.53470801841044,3.50681291567214,3.52673798905664,395983.485116669,0.0,1.0
2001-06-28,17.66,17.69,17.3,17.69,126100,3.51876795970284,3.52474548171819,3.44703769551863,3.52474548171819,632870.943893687,0.0,1.0
2001-06-29,18.44,18.6,17.6,17.7,153500,3.67418353210194,3.70606364951714,3.50681291567214,3.52673798905664,770386.121234585,0.0,1.0
2001-07-02,17.89,18.3,17.8,18.3,122800,3.56459562848719,3.64628842936364,3.54666306244114,3.64628842936364,616308.896987667,0.0,1.0
2001-07-03,18.0,18.25,17.9,17.9,82800,3.58651320921014,3.63632589267139,3.56658813582564,3.56658813582564,415556.813278329,0.0,1.0
2001-07-05,18.1,18.13,17.99,18.0,84200,3.60643828259464,3.61241580460999,3.58452070187169,3.58651320921014,422583.136208156,0.0,1.0
2001-07-06,18.47,18.47,18.09,18.1,97900,3.68016105411729,3.68016105411729,3.60444577525619,3.60643828259464,491340.724878605,0.0,1.0
2001-07-09,18.83,18.89,18.47,18.47,158700,3.7518913183015,3.7638463623322,3.68016105411729,3.68016105411729,796483.892116797,0.0,1.0
2001-07-10,18.51,18.85,18.5,18.83,33000,3.68813108347109,3.7558763329784,3.68613857613264,3.7518913183015,165620.469060204,0.0,1.0
2001-07-11,18.92,18.95,18.31,18.31,99200,3.76982388434755,3.7758014063629,3.64828093670209,3.64828093670209,497865.167599158,0.0,1.0
2001-07-12,18.96,19.05,18.86,18.95,161200,3.77779391370135,3.7957264797474,3.75786884031685,3.7758014063629,809030.897348631,0.0,1.0
2001-07-13,19.11,19.19,19.0,19.1,77600,3.8076815237781,3.8236215824857,3.78576394305515,3.80568901643965,389459.042396115,0.0,1.0
2001-07-16,18.81,19.11,18.8,19.11,141300,3.7479063036246,3.8076815237781,3.74591379628615,3.8076815237781,709156.735703235,0.0,1.0
2001-07-17,18.5,18.79,18.45,18.71,189900,3.68613857613264,3.7439212889477,3.67617603944039,3.7279812302401,953070.517410083,0.0,1.0
2001-07-18,18.66,18.7,18.41,18.5,70400,3.71801869354785,3.72598872290165,3.66820601008659,3.68613857613264,353323.667328434,0.0,1.0
2001-07-19,18.41,18.6,18.34,18.5,130200,3.66820601008659,3.70606364951714,3.65425845871744,3.68613857613264,653448.032473895,0.0,1.0
2001-07-20,18.4,18.58,18.0,18.31,188200,3.66621350274814,3.70207863484024,3.58651320921014,3.64828093670209,944538.553852435,0.0,1.0
2001-07-23,18.0,18.5,18.0,18.5,194700,3.58651320921014,3.68613857613264,3.58651320921014,3.68613857613264,977160.767455202,0.0,1.0
2001-07-24,17.41,18.0,17.35,18.0,220800,3.46895527624159,3.58651320921014,3.45700023221089,3.58651320921014,1108151.50207554,0.0,1.0
2001-07-25,17.05,17.45,16.3,17.45,303100,3.39722501205738,3.47692530559539,3.24778696167363,3.47692530559539,1521198.91430751,0.0,1.0
2001-07-26,16.99,17.06,16.55,17.06,98300,3.38526996802668,3.39921751939583,3.29759964513488,3.39921751939583,493348.245715698,0.0,1.0
2001-07-27,17.35,17.39,16.89,16.89,157400,3.45700023221089,3.46497026156469,3.36534489464218,3.36534489464218,789959.449396243,0.0,1.0
2001-07-30,17.2,17.35,17.0,17.35,50600,3.42711262213413,3.45700023221089,3.38726247536513,3.45700023221089,253951.385892313,0.0,1.0
2001-07-31,17.36,17.4,17.1,17.15,113000,3.45899273954933,3.46696276890314,3.40718754874963,3.41715008544188,567124.63647888,0.0,1.0
2001-08-01,17.31,17.44,17.3,17.36,48400,3.44903020285708,3.47493279825694,3.44703769551863,3.45899273954933,242910.021288299,0.0,1.0
2001-08-02,17.07,17.35,17.02,17.31,78500,3.40121002673428,3.45700023221089,3.39124749004203,3.44903020285708,393975.964279576,0.0,1.0
2001-08-03,17.14,17.14,17.01,17.07,24300,3.41515757810343,3.41515757810343,3.38925498270358,3.40121002673428,121956.890853423,0.0,1.0
2001-08-06,16.98,17.14,16.95,17.14,106900,3.38327746068823,3.41515757810343,3.37729993867288,3.41515757810343,536509.943713206,0.0,1.0
2001-08-07,16.7,16.95,16.7,16.95,52600,3.32748725521163,3.37729993867288,3.32748725521163,3.37729993867288,263988.990077779,0.0,1.0
2001-08-08,16.54,16.8,16.49,16.69,149000,3.29560713779643,3.34741232859613,3.28564460110418,3.32549474787318,747801.511817283,0.0,1.0
2001-08-09,16.91,17.05,16.63,16.65,131700,3.36932990931908,3.39722501205738,3.31353970384248,3.31752471851938,660976.235612995,0.0,1.0
2001-08-10,17.31,17.46,17.0,17.0,174100,3.44903020285708,3.47891781293384,3.38726247536513,3.38726247536513,873773.444344894,0.0,1.0
2001-08-13,17.41,17.44,17.3,17.3,51900,3.46895527624159,3.47493279825694,3.44703769551863,3.44703769551863,260475.828612866,0.0,1.0
2001-08-14,17.51,17.64,17.41,17.41,108400,3.48888034962609,3.51478294502594,3.46895527624159,3.46895527624159,544038.146852305,0.0,1.0
2001-08-15,18.24,18.75,17.52,17.52,271900,3.63433338533294,3.7359512595939,3.49087285696454,3.49087285696454,1364612.28901422,0.0,1.0
2001-08-16,18.6,18.62,18.45,18.45,316300,3.70606364951714,3.71004866419405,3.67617603944039,3.67617603944039,1587447.10193159,0.0,1.0
2001-08-17,18.8,18.81,18.6,18.6,262600,3.74591379628615,3.7479063036246,3.70606364951714,3.70606364951714,1317937.4295518,0.0,1.0
2001-08-20,19.02,19.19,18.79,18.79,470800,3.78974895773205,3.8236215824857,3.7439212889477,3.7439212889477,2362852.02525891,0.0,1.0
2001-08-21,18.91,19.17,18.9,19.02,150100,3.7678313770091,3.8196365678088,3.76583886967065,3.78974895773205,753322.19411929,0.0,1.0
2001-08-22,18.5,19.08,18.5,18.95,34500,3.68613857613264,3.80170400176275,3.68613857613264,3.7758014063629,173148.672199304,0.0,1.0
2001-08-23,18.75,19.15,18.56,18.56,73700,3.7359512595939,3.8156515531319,3.69809362016334,3.69809362016334,369885.714234455,0.0,1.0
2001-08-24,18.86,19.25,18.76,18.76,85900,3.75786884031685,3.8355766265164,3.73794376693235,3.73794376693235,431115.099765803,0.0,1.0
2001-08-27,19.12,19.14,18.87,18.87,77500,3.80967403111655,3.81365904579345,3.7598613476553,3.7598613476553,388957.162186842,0.0,1.0
2001-08-28,18.99,19.12,18.99,19.1,108700,3.7837714357167,3.80967403111655,3.7837714357167,3.80568901643965,545543.787480125,0.0,1.0
2001-08-29,19.0,19.02,18.88,19.0,67200,3.78576394305515,3.78974895773205,3.76185385499375,3.78576394305515,337263.500631687,0.0,1.0
2001-08-30,19.05,19.22,19.0,19.22,60800,3.7957264797474,3.82959910450105,3.78576394305515,3.82959910450105,305143.167238193,0.0,1.0
2001-08-31,19.19,19.2,19.02,19.05,65900,3.8236215824857,3.82561408982415,3.78974895773205,3.7957264797474,330739.057911134,0.0,1.0
2001-09-04,19.17,19.39,19.15,19.18,102300,3.8196365678088,3.8634717292547,3.8156515531319,3.82162907514725,513423.454086631,0.0,1.0
2001-09-05,19.27,19.39,19.17,19.17,35800,3.8395616411933,3.8634717292547,3.8196365678088,3.8196365678088,179673.114919857,0.0,1.0
2001-09-06,18.91,19.29,18.55,19.17,104200,3.7678313770091,3.8435466558702,3.69610111282489,3.8196365678088,522959.178062825,0.0,1.0
2001-09-07,19.1,19.33,18.9,18.9,99200,3.80568901643965,3.851516685224,3.76583886967065,3.76583886967065,497865.167599158,0.0,1.0
2001-09-10,19.75,19.85,19.15,19.15,104600,3.9352019934389,3.9551270668234,3.8156515531319,3.8156515531319,524966.698899919,0.0,1.0
2001-09-17,22.0,22.5,21.0,21.0,578000,4.38351614459017,4.48314151151267,4.18426541074516,4.18426541074516,2900867.60959993,0.0,1.0
2001-09-18,22.0,22.0,21.39,22.0,205100,4.38351614459017,4.38351614459017,4.26197319694472,4.38351614459017,1029356.30921963,0.0,1.0
2001-09-19,21.77,22.2,21.59,22.2,288900,4.33768847580582,4.42336629135917,4.30182334371372,4.42336629135917,1449931.92459069,0.0,1.0
2001-09-20,21.37,21.8,21.2,21.8,510500,4.25798818226782,4.34366599782117,4.22411555751416,4.34366599782117,2562098.46834042,0.0,1.0
2001-09-21,21.0,21.9,20.99,21.9,328900,4.18426541074516,4.36359107120567,4.18227290340671,4.36359107120567,1650684.00830003,0.0,1.0
2001-09-24,21.18,21.4,20.3,21.4,191900,4.22013054283726,4.26396570428317,4.04478989705366,4.26396570428317,963108.121595549,0.0,1.0
2001-09-25,21.45,21.7,20.9,21.0,98400,4.27392824097542,4.32374092443667,4.16434033736066,4.18426541074516,493850.125924971,0.0,1.0
2001-09-26,21.2,21.5,21.13,21.5,386900,4.22411555751416,4.28389077766767,4.21016800614501,4.28389077766767,1941774.52967857,0.0,1.0
2001-09-27,21.25,21.4,21.07,21.21,31200,4.23407809420642,4.26396570428317,4.19821296211431,4.22610806485261,156586.625293283,0.0,1.0
2001-09-28,21.65,21.65,21.0,21.0,124900,4.31377838774442,4.31377838774442,4.18426541074516,4.18426541074516,626848.381382407,0.0,1.0
2001-10-01,21.84,21.85,21.55,21.6,84300,4.35163602717497,4.35362853451342,4.29385331435992,4.30381585105217,423085.01641743,0.0,1.0
2001-10-02,21.5,22.0,21.4,21.7,36900,4.28389077766767,4.38351614459017,4.26396570428317,4.32374092443667,185193.797221864,0.0,1.0
2001-10-03,21.29,21.6,20.9,21.6,52900,4.24204812356021,4.30381585105217,4.16434033736066,4.30381585105217,265494.6307056,0.0,1.0
2001-10-04,20.85,21.55,20.85,21.55,141600,4.15437780066841,4.29385331435992,4.15437780066841,4.29385331435992,710662.376331056,0.0,1.0
2001-10-05,21.2,21.33,21.0,21.33,103700,4.22411555751416,4.25001815291402,4.18426541074516,4.25001815291402,520449.777016459,0.0,1.0
2001-10-08,21.49,21.6,21.4,21.6,37700,4.28189827032922,4.30381585105217,4.26396570428317,4.30381585105217,189208.838896051,0.0,1.0
2001-10-09,20.95,21.6,20.62,21.6,115900,4.17430287405291,4.30381585105217,4.10855013188406,4.30381585105217,581679.162547807,0.0,1.0
2001-10-10,20.25,21.0,20.25,20.95,127500,4.03482736036141,4.18426541074516,4.03482736036141,4.17430287405291,639897.266823514,0.0,1.0
2001-10-11,19.09,20.0,18.89,20.0,331700,3.8036965091012,3.98501467690016,3.7638463623322,3.98501467690016,1664736.65415968,0.0,1.0
2001-10-12,19.59,19.85,19.0,19.1,311500,3.9033218760237,3.9551270668234,3.78576394305515,3.80568901643965,1563356.85188647,0.0,1.0
2001-10-15,19.59,19.8,19.59,19.69,70400,3.9033218760237,3.94516453013115,3.9033218760237,3.9232469494082,353323.667328435,0.0,1.0
2001-10-16,19.9,19.95,19.5,19.6,136700,3.96508960351565,3.97505214020791,3.88538930997765,3.90531438336215,686070.246076663,0.0,1.0
2001-10-17,20.12,20.12,19.8,19.8,84400,4.00892476496156,4.00892476496156,3.94516453013115,3.94516453013115,423586.896626703,0.0,1.0
2001-10-18,20.12,20.29,19.98,20.1,114600,4.00892476496156,4.04279738971521,3.98102966222326,4.00493975028466,575154.719827252,0.0,1.0
2001-10-19,19.95,20.1,19.77,20.1,32500,3.97505214020791,4.00493975028466,3.9391870081158,4.00493975028466,163111.068013837,0.0,1.0
2001-10-22,19.62,19.95,19.55,19.95,39700,3.90929939803905,3.97505214020791,3.8953518466699,3.97505214020791,199246.443081518,0.0,1.0
2001-10-23,19.61,19.63,19.55,19.62,113800,3.9073068907006,3.9112919053775,3.8953518466699,3.90929939803905,571139.678153067,0.0,1.0
2001-10-24,19.85,20.0,19.75,20.0,122600,3.9551270668234,3.98501467690016,3.9352019934389,3.98501467690016,615305.136569121,0.0,1.0
2001-10-25,19.57,20.12,19.55,19.86,92200,3.8993368613468,4.00892476496156,3.8953518466699,3.95711957416185,462733.552950024,0.0,1.0
2001-10-26,19.45,19.51,19.44,19.51,42600,3.8754267732854,3.8873818173161,3.87343426594695,3.8873818173161,213800.969150445,0.0,1.0
2001-10-29,19.35,19.44,19.12,19.43,140400,3.8555016999009,3.87343426594695,3.80967403111655,3.8714417586085,704639.813819776,0.0,1.0
2001-10-30,19.92,20.39,19.35,20.39,136400,3.96907461819256,4.06272246309971,3.8555016999009,4.06272246309971,684564.605448841,0.0,1.0
2001-10-31,20.26,20.26,19.98,20.0,44300,4.03681986769986,4.03681986769986,3.98102966222326,3.98501467690016,222332.932708092,0.0,1.0
2001-11-01,20.26,20.4,20.25,20.26,16000,4.03681986769986,4.06471497043816,4.03482736036141,4.03681986769986,80300.8334837351,0.0,1.0
2001-11-02,20.5,20.5,20.22,20.27,42600,4.08464004382266,4.08464004382266,4.02884983834606,4.03881237503831,213800.969150445,0.0,1.0
2001-11-05,20.01,20.5,19.9,20.5,32800,3.98700718423861,4.08464004382266,3.96508960351565,4.08464004382266,164616.708641657,0.0,1.0
2001-11-06,19.53,20.01,19.53,20.01,46500,3.891366831993,3.98700718423861,3.891366831993,3.98700718423861,233374.297312105,0.0,1.0
2001-11-07,19.29,19.57,19.23,19.57,83600,3.8435466558702,3.8993368613468,3.8315916118395,3.8993368613468,419571.854952516,0.0,1.0
2001-11-08,18.95,19.39,18.95,19.29,117300,3.7758014063629,3.8634717292547,3.7758014063629,3.8435466558702,588705.485477633,0.0,1.0
2001-11-09,19.12,19.4,18.8,18.96,455400,3.80967403111655,3.86546423659315,3.74591379628615,3.77779391370135,2285562.47303081,0.0,1.0
2001-11-12,19.3,20.0,19.22,19.3,88700,3.84553916320865,3.98501467690016,3.82959910450105,3.84553916320865,445167.745625457,0.0,1.0
2001-11-13,18.91,19.25,18.9,19.25,55500,3.7678313770091,3.8355766265164,3.76583886967065,3.8355766265164,278543.516146706,0.0,1.0
2001-11-14,19.0,19.2,18.91,18.91,143400,3.78576394305515,3.82561408982415,3.7678313770091,3.7678313770091,719696.220097976,0.0,1.0
2001-11-15,18.85,19.01,18.65,19.0,166700,3.7558763329784,3.7877564503936,3.71602618620939,3.78576394305515,836634.308858665,0.0,1.0
2001-11-16,18.85,18.87,18.61,18.8,114500,3.76860845487109,3.77260697843064,3.72062617215655,3.75861214597223,572711.393567637,0.0639,1.0
2001-11-19,18.4,18.85,18.4,18.85,42700,3.67864167478133,3.76860845487109,3.67864167478133,3.76860845487109,213578.834107756,0.0,1.0
2001-11-20,18.23,18.69,18.05,18.5,77000,3.6446542245252,3.73662026639473,3.6086675124893,3.69863429257906,385142.159866445,0.0,1.0
2001-11-21,18.15,18.34,18.1,18.34,94900,3.62866013028702,3.6666461041027,3.61866382138816,3.6666461041027,474675.207419814,0.0,1.0
2001-11-23,18.18,18.5,18.01,18.5,66600,3.63465791562634,3.69863429257906,3.60067046537021,3.69863429257906,333122.959053315,0.0,1.0
2001-11-26,18.12,18.22,18.1,18.17,49700,3.6226623449477,3.64265496274543,3.61866382138816,3.63265865384657,248591.757731979,0.0,1.0
2001-11-27,18.0,18.24,17.99,18.24,220500,3.59867120359043,3.64665348630497,3.59667194181066,3.64665348630497,1102907.094163,0.0,1.0
2001-11-28,17.98,18.0,17.75,18.0,291400,3.59467268003089,3.59867120359043,3.54868965909612,3.59867120359043,1457537.99201405,0.0,1.0
2001-11-29,17.94,18.05,17.86,18.0,96500,3.5866756329118,3.6086675124893,3.57068153867362,3.59867120359043,482678.161391064,0.0,1.0
2001-11-30,18.05,18.11,17.95,17.95,333500,3.6086675124893,3.62066308316793,3.58867489469157,3.58867489469157,1668115.71838259,0.0,1.0
2001-12-03,18.45,18.5,18.19,18.5,105300,3.68863798368019,3.69863429257906,3.63665717740611,3.69863429257906,526694.408232945,0.0,1.0
2001-12-04,18.39,18.5,18.3,18.49,71500,3.67664241300156,3.69863429257906,3.65864905698361,3.69663503079928,357632.005590271,0.0,1.0
2001-12-05,18.51,18.7,18.38,18.39,85100,3.70063355435883,3.73861952817451,3.67464315122179,3.67664241300156,425657.114345903,0.0,1.0
2001-12-06,18.7,18.99,18.6,18.99,43200,3.73861952817451,3.79659811978791,3.71862691037678,3.79659811978791,216079.757223772,0.0,1.0
2001-12-07,19.02,19.25,18.8,19.25,149000,3.80259590512722,3.84857892606199,3.75861214597223,3.84857892606199,745275.088572733,0.0,1.0
2001-12-10,18.9,19.07,18.79,19.07,62400,3.77860476376995,3.81259221402609,3.75661288419246,3.81259221402609,312115.204878782,0.0,1.0
2001-12-11,19.0,19.1,18.75,18.8,61400,3.79859738156768,3.8185899993654,3.74861583707337,3.75861214597223,307113.35864675,0.0,1.0
2001-12-12,19.2,19.25,18.8,19.01,66900,3.83858261716313,3.84857892606199,3.75861214597223,3.80059664334745,334623.512922924,0.0,1.0
2001-12-13,19.38,19.5,19.15,19.15,94900,3.87456932919903,3.8985604705563,3.82858630826427,3.82858630826427,474675.207419814,0.0,1.0
2001-12-14,19.56,19.7,19.3,19.35,51300,3.91055604123494,3.93854570615175,3.85857523496085,3.86857154385972,256594.711703229,0.0,1.0
2001-12-17,19.15,19.58,18.97,19.5,73300,3.82858630826427,3.91455456479448,3.79259959622836,3.8985604705563,366635.328807927,0.0,1.0
2001-12-18,19.74,19.74,19.05,19.05,74300,3.94654275327084,3.94654275327084,3.80859369046654,3.80859369046654,371637.17503996,0.0,1.0
2001-12-19,19.52,19.74,19.33,19.74,81900,3.90255899411585,3.94654275327084,3.86457302030017,3.94654275327084,409651.206403401,0.0,1.0
2001-12-20,19.76,19.9,19.48,19.52,105400,3.95054127683039,3.9785309417472,3.89456194699676,3.90255899411585,527194.592856147,0.0,1.0
2001-12-21,20.25,20.65,19.76,19.76,132700,4.04850510403924,4.12847557523014,3.95054127683039,3.95054127683039,663744.994990614,0.0,1.0
2001-12-24,20.28,20.32,20.25,20.25,7100,4.05450288937856,4.06249993649764,4.04850510403924,4.04850510403924,35513.1082474254,0.0,1.0
2001-12-26,20.28,20.3,20.27,20.28,70800,4.05450288937856,4.0585014129381,4.05250362759878,4.05450288937856,354130.713227848,0.0,1.0
2001-12-27,20.42,20.49,20.2,20.2,39300,4.08249255429537,4.09648738675378,4.03850879514038,4.03850879514038,196572.556918848,0.0,1.0
2001-12-28,20.43,21.0,20.21,21.0,85900,4.08449181607514,4.19844973752217,4.04050805692015,4.19844973752217,429658.591331528,0.0,1.0
2001-12-31,20.73,20.96,20.41,20.41,18400,4.14446966946832,4.19045269040308,4.0804932925156,4.0804932925156,92033.9706693843,0.0,1.0
2002-01-02,20.59,20.75,20.5,20.73,52700,4.1164800045515,4.14846819302786,4.09848664853355,4.14446966946832,263597.296428074,0.0,1.0
2002-01-03,20.74,20.75,20.56,20.75,126300,4.14646893124809,4.14846819302786,4.11048221921218,4.14846819302786,631733.179105611,0.0,1.0
2002-01-04,20.49,20.73,20.49,20.73,61000,4.09648738675378,4.14446966946832,4.09648738675378,4.14446966946832,305112.620153937,0.0,1.0
2002-01-07,20.1,20.6,20.06,20.6,46800,4.01851617734265,4.11847926633127,4.01051913022356,4.11847926633127,234086.403659086,0.0,1.0
2002-01-08,19.71,20.74,19.71,20.25,40100,3.94054496793152,4.14646893124809,3.94054496793152,4.04850510403924,200574.033904474,0.0,1.0
2002-01-09,19.95,20.01,19.72,19.77,228500,3.98852725064606,4.0005228213247,3.9425442297113,3.95254053861016,1142921.86401926,0.0,1.0
2002-01-10,20.75,21.05,19.95,19.95,322900,4.14846819302786,4.20844604642103,3.98852725064606,3.98852725064606,1615096.14832305,0.0,1.0
2002-01-11,20.79,21.05,20.7,20.75,116400,4.15646524014695,4.20844604642103,4.138471884129,4.14846819302786,582214.901408497,0.0,1.0
2002-01-14,20.98,20.99,20.9,20.9,110600,4.19445121396263,4.1964504757424,4.17845711972445,4.17845711972445,553204.193262712,0.0,1.0
2002-01-15,21.81,21.99,20.76,20.98,340700,4.36038994168374,4.39637665371965,4.15046745480763,4.19445121396263,1704129.01125322,0.0,1.0
2002-01-16,22.7,23.0,22.06,22.06,227900,4.53832424008349,4.59830209347666,4.41037148617805,4.41037148617805,1139920.75628004,0.0,1.0
2002-01-17,22.01,22.89,21.8,22.89,176300,4.40037517727919,4.57631021389917,4.35839067990397,4.57631021389917,881825.490707199,0.0,1.0
2002-01-18,21.99,22.04,21.75,22.02,92800,4.39637665371965,4.40637296261851,4.34839437100511,4.40237443905896,464171.330332547,0.0,1.0
2002-01-22,22.14,22.15,21.4,22.0,237900,4.42636558041623,4.42836484219601,4.27842020871307,4.39837591549942,1189939.21860036,0.0,1.0
2002-01-23,22.6,22.8,22.0,22.8,212500,4.51833162228577,4.55831685788122,4.39837591549942,4.55831685788122,1062892.32430675,0.0,1.0
2002-01-24,21.45,22.6,21.45,22.6,56200,4.28841651761193,4.51833162228577,4.28841651761193,4.51833162228577,281103.758240185,0.0,1.0
2002-01-25,22.25,22.33,21.45,21.45,129500,4.44835745999373,4.46435155423191,4.28841651761193,4.28841651761193,647739.087048113,0.0,1.0
2002-01-28,22.17,22.5,22.1,22.5,52400,4.43236336575555,4.49833900448804,4.41836853329714,4.49833900448804,262096.742558464,0.0,1.0
2002-01-29,23.09,23.19,22.1,22.18,287500,4.61629544949462,4.63628806729234,4.41836853329714,4.43436262753532,1438030.79170913,0.0,1.0
2002-01-30,23.4,23.45,22.8,23.06,381700,4.67827256466756,4.68826887356643,4.55831685788122,4.6102976641553,1909204.70676652,0.0,1.0
2002-01-31,23.56,23.75,23.32,23.35,111500,4.71026075314392,4.7482467269596,4.66227847042938,4.6682762557687,557705.854871541,0.0,1.0
2002-02-01,23.8,23.99,23.51,23.99,228800,4.75824303585846,4.79622900967414,4.70026444424506,4.79622900967414,1144422.41788887,0.0,1.0
2002-02-04,24.75,24.99,24.05,24.05,435600,4.94817290493685,4.99615518765138,4.80822458035277,4.80822458035277,2178804.21867303,0.0,1.0
2002-02-05,25.25,25.88,24.81,25.0,419300,5.04813599392547,5.17408948605113,4.96016847561548,4.99815444943116,2097274.12509092,0.0,1.0
2002-02-06,24.31,25.65,24.31,25.01,417500,4.86020538662686,5.12810646511637,4.86020538662686,5.00015371121093,2088270.80187326,0.0,1.0
2002-02-07,23.74,24.5,23.36,24.31,193600,4.74624746517983,4.89819136044253,4.67027551754847,4.86020538662686,968357.430521348,0.0,1.0
2002-02-08,24.75,24.75,23.75,23.75,625500,4.94817290493685,4.94817290493685,4.7482467269596,4.7482467269596,3128654.81813586,0.0,1.0
2002-02-11,24.01,24.74,22.8,24.74,383700,4.80022753323368,4.94617364315707,4.55831685788122,4.94617364315707,1919208.39923059,0.0,1.0
2002-02-12,24.54,24.66,23.51,23.8,148900,4.90618840756162,4.93017954891889,4.70026444424506,4.75824303585846,744774.903949529,0.0,1.0
2002-02-13,24.41,24.56,24.1,24.4,158100,4.88019800442458,4.91018693112117,4.81822088925164,4.87819874264481,790791.889284221,0.0,1.0
2002-02-14,24.78,25.1,24.3,24.3,274100,4.95417069027616,5.01814706722888,4.85820612484709,4.85820612484709,1371006.05219991,0.0,1.0
2002-02-15,25.13,25.24,24.7,25.24,280800,5.0241448525682,5.0461367321457,4.93817659603798,5.0461367321457,1404518.42195452,0.0,1.0
2002-02-19,24.32,25.3,24.1,24.9,226500,4.86220464840663,5.05813230282433,4.81822088925164,4.97816183163343,1132918.17155519,0.0,1.0
2002-02-20,24.04,24.33,23.7,24.33,126600,4.806225318573,4.8642039101864,4.73825041806074,4.8642039101864,633233.732975221,0.0,1.0
2002-02-21,24.11,24.4,23.8,23.9,260600,4.82022015103141,4.87819874264481,4.75824303585846,4.77823565365619,1303481.12806748,0.0,1.0
2002-02-22,24.52,24.84,24.35,24.35,237800,4.90218988400208,4.9661662609548,4.86820243374595,4.86820243374595,1189439.03397715,0.0,1.0
2002-02-25,24.25,24.6,24.01,24.52,102900,4.84820981594822,4.91818397824026,4.80022753323368,4.90218988400208,514689.977276068,0.0,1.0
2002-02-26,25.6,26.0,24.26,24.26,172900,5.11811015621751,5.1980806274084,4.850209077728,4.850209077728,864819.21351829,0.0,1.0
2002-02-27,26.41,26.6,25.8,25.85,399700,5.28005036037908,5.31803633419475,5.15809539181295,5.16809170071182,1999237.93894309,0.0,1.0
2002-02-28,25.91,26.44,25.9,26.42,166500,5.18008727139045,5.28604814571839,5.17808800961068,5.28204962215885,832807.397633288,0.0,1.0
2002-03-01,25.9,26.25,25.7,25.8,124800,5.17808800961068,5.24806217190272,5.13810277401523,5.15809539181295,624230.409757563,0.0,1.0
2002-03-04,25.5,25.94,25.31,25.8,188200,5.09811753841978,5.18608505672977,5.0601315646041,5.15809539181295,941347.460868377,0.0,1.0
2002-03-05,24.51,25.6,24.5,25.25,198600,4.90019062222231,5.11811015621751,4.89819136044253,5.04813599392547,993366.661681506,0.0,1.0
2002-03-06,24.89,25.17,24.5,24.51,189300,4.97616256985366,5.03214189968729,4.89819136044253,4.90019062222231,946849.491723612,0.0,1.0
2002-03-07,24.42,25.0,24.3,24.89,58900,4.88219726620436,4.99815444943116,4.85820612484709,4.97616256985366,294608.74306667,0.0,1.0
2002-03-08,23.7,24.42,23.51,24.42,86300,4.73825041806074,4.88219726620436,4.70026444424506,4.88219726620436,431659.32982434,0.0,1.0
2002-03-11,23.0,23.99,23.0,23.71,264600,4.59830209347666,4.79622900967414,4.59830209347666,4.74024967984051,1323488.5129956,0.0,1.0
2002-03-12,23.71,23.8,23.15,23.8,176200,4.74024967984051,4.75824303585846,4.62829102017325,4.75824303585846,881325.306083996,0.0,1.0
2002-03-13,23.53,24.57,23.53,23.84,128100,4.70426296780461,4.91218619290094,4.70426296780461,4.76624008297755,640736.502323268,0.0,1.0
2002-03-14,23.7,23.9,23.39,23.9,155400,4.73825041806074,4.77823565365619,4.67627330288779,4.77823565365619,777286.904457735,0.0,1.0
2002-03-15,23.4,23.6,22.85,23.45,193600,4.67827256466756,4.71825780026301,4.56831316678008,4.68826887356643,968357.430521349,0.0,1.0
2002-03-18,24.3,24.5,23.41,23.41,104400,4.85820612484709,4.89819136044253,4.68027182644734,4.68027182644734,522192.746624115,0.0,1.0
2002-03-19,24.04,24.55,24.01,24.55,27300,4.806225318573,4.9081876693414,4.80022753323368,4.9081876693414,136550.402134467,0.0,1.0
2002-03-20,25.1,25.1,24.0,24.0,71100,5.01814706722888,5.01814706722888,4.79822827145391,4.79822827145391,355631.267097458,0.0,1.0
2002-03-21,25.51,25.78,25.01,25.78,69100,5.10011680019955,5.15409686825341,5.00015371121093,5.15409686825341,345627.574633395,0.0,1.0
2002-03-22,26.39,26.54,25.54,25.54,178800,5.27605183681953,5.30604076351612,5.10611458553887,5.10611458553887,894330.106287278,0.0,1.0
2002-03-25,26.92,27.55,26.4,26.4,210600,5.38201271114747,5.50796620327314,5.2780510985993,5.2780510985993,1053388.81646589,0.0,1.0
2002-03-26,26.6,26.7,25.96,26.7,218300,5.31803633419475,5.33802895199248,5.19008358028931,5.33802895199248,1091903.03245253,0.0,1.0
2002-03-27,27.25,27.99,26.4,27.99,335900,5.44798834987996,5.59593372158312,5.2780510985993,5.59593372158312,1680120.14933947,0.0,1.0
2002-03-28,27.01,27.5,27.01,27.36,41500,5.40000606716542,5.49796989437427,5.40000606716542,5.46998022945746,207576.618629318,0.0,1.0
2002-04-01,27.4,27.61,26.83,27.61,111700,5.47797727657655,5.51996177395177,5.36401935512952,5.51996177395177,558706.224117947,0.0,1.0
2002-04-02,27.8,28.19,27.5,27.65,188800,5.55794774776745,5.63591895717857,5.49796989437427,5.52795882107086,944348.568607595,0.0,1.0
2002-04-03,26.86,27.85,26.4,27.84,139600,5.37001714046884,5.56794405666631,5.2780510985993,5.56594479488654,698257.733991633,0.0,1.0
2002-04-04,26.95,27.14,26.86,26.95,79300,5.38801049648679,5.42599647030247,5.37001714046884,5.38801049648679,396646.406200118,0.0,1.0
2002-04-05,26.99,27.1,26.97,27.0,108400,5.39600754360588,5.41799942318337,5.39200902004633,5.39800680538565,542200.131552242,0.0,1.0
2002-04-08,27.1,27.33,26.65,27.0,199600,5.41799942318337,5.46398244411814,5.32803264309361,5.39800680538565,998368.50791354,0.0,1.0
2002-04-09,27.1,27.52,27.0,27.0,203000,5.41799942318337,5.50196841793382,5.39800680538565,5.39800680538565,1015374.78510245,0.0,1.0
2002-04-10,27.8,28.13,26.85,26.85,55500,5.55794774776745,5.62392338649994,5.36801787868906,5.36801787868906,277602.465877762,0.0,1.0
2002-04-11,27.47,29.07,27.4,28.0,160200,5.49197210903496,5.81185399379855,5.47797727657655,5.5979329833629,801295.766371487,0.0,1.0
2002-04-12,28.06,28.2,27.58,27.58,92300,5.60992855404153,5.63791821895835,5.51396398861245,5.51396398861245,461670.407216531,0.0,1.0
2002-04-15,27.39,28.2,27.39,28.0,71000,5.47597801479678,5.63791821895835,5.47597801479678,5.5979329833629,355131.082474255,0.0,1.0
2002-04-16,26.6,27.1,26.06,27.01,154600,5.34246731314357,5.4428896310598,5.23401120979404,5.42481361383488,769749.211171166,0.1222,1.0
2002-04-17,26.89,27.15,25.7,25.76,127600,5.40071225753498,5.45293186285143,5.16170714089435,5.1737578190443,635316.942726008,0.0,1.0
2002-04-18,26.86,27.69,26.85,27.14,75200,5.39468691846001,5.56138796620096,5.39267847210169,5.4509234164931,374418.762484293,0.0,1.0
2002-04-19,27.75,27.75,26.5,26.71,101200,5.5734386443509,5.5734386443509,5.32238284956032,5.36456022308514,503872.058024075,0.0,1.0
2002-04-22,27.06,28.05,27.05,28.0,96100,5.4348558456265,5.63369203510064,5.43284739926818,5.62364980330902,478479.296206656,0.0,1.0
2002-04-23,27.21,27.5,27.1,27.1,72100,5.46498254100137,5.52322748539279,5.4428896310598,5.4428896310598,358983.946477627,0.0,1.0
2002-04-24,26.65,27.33,26.5,27.3,194700,5.35250954493519,5.48908389730127,5.32238284956032,5.4830585582263,969406.024676753,0.0,1.0
2002-04-25,26.9,27.45,26.77,26.9,485200,5.40272070389331,5.51318525360116,5.37661090123509,5.40272070389331,2415797.65368855,0.0,1.0
2002-04-26,26.9,27.3,26.0,26.89,478900,5.40272070389331,5.4830585582263,5.22196053164409,5.40071225753498,2384430.12438468,0.0,1.0
2002-04-29,27.15,27.3,26.74,26.8,244600,5.45293186285143,5.4830585582263,5.37058556216012,5.38263624031006,1217856.77265503,0.0,1.0
2002-04-30,26.66,27.18,26.65,27.16,84500,5.35451799129352,5.4589572019264,5.35250954493519,5.45494030920975,420723.210504292,0.0,1.0
2002-05-01,27.4,27.55,26.5,26.5,107900,5.50314302180954,5.53326971718441,5.32238284956032,5.32238284956032,537231.176490096,0.0,1.0
2002-05-02,27.19,27.75,26.96,27.3,217800,5.46096564828472,5.5734386443509,5.41477138204326,5.4830585582263,1084420.29879094,0.0,1.0
2002-05-03,28.43,28.43,27.4,27.44,250100,5.71001299671698,5.71001299671698,5.50314302180954,5.51117680724284,1245241.1236346,0.0,1.0
2002-05-06,29.26,29.26,28.28,28.68,260100,5.87671404445793,5.87671404445793,5.67988630134211,5.7602241556751,1295030.85268836,0.0,1.0
2002-05-07,27.99,29.26,27.81,29.26,190100,5.6216413569507,5.87671404445793,5.58548932250085,5.87671404445793,946502.749312021,0.0,1.0
2002-05-08,27.94,28.2,27.6,28.19,270200,5.61159912515907,5.66381873047551,5.54331194897604,5.66181028411719,1345318.47903266,0.0,1.0
2002-05-09,28.05,28.1,27.43,27.7,201700,5.63369203510064,5.64373426689227,5.50916836088452,5.56339641255928,1004258.83501439,0.0,1.0
2002-05-10,27.75,28.0,27.57,28.0,184300,5.5734386443509,5.62364980330902,5.53728660990106,5.62364980330902,917624.706460841,0.0,1.0
2002-05-13,27.38,27.82,27.0,27.7,189300,5.49912612909289,5.58749776885918,5.42280516747656,5.56339641255928,942519.570987721,0.0,1.0
2002-05-14,26.29,27.5,26.05,27.2,146200,5.28020547603551,5.52322748539279,5.23200276343571,5.46297409464305,727925.838766005,0.0,1.0
2002-05-15,26.8,27.2,26.28,26.29,251300,5.38263624031006,5.46297409464305,5.27819702967718,5.28020547603551,1251215.89112105,0.0,1.0
2002-05-16,27.55,28.0,26.7,26.8,232900,5.53326971718441,5.62364980330902,5.36255177672682,5.38263624031006,1159602.78966213,0.0,1.0
2002-05-17,28.3,28.45,27.56,27.56,245000,5.68390319405876,5.71402988943363,5.53527816354274,5.53527816354274,1219848.36181718,0.0,1.0
2002-05-20,28.58,29.1,28.08,28.55,421700,5.74013969209185,5.84457890272473,5.63971737417562,5.73411435301688,2099632.87419716,0.0,1.0
2002-05-21,29.2,29.2,28.6,28.65,334100,5.86466336630798,5.86466336630798,5.7441565848085,5.75419881660012,1663474.8476862,0.0,1.0
2002-05-22,29.65,29.75,29.3,29.35,453600,5.95504345243259,5.97512791601584,5.88474782989123,5.89479006168285,2258462.10987866,0.0,1.0
2002-05-23,30.91,31.1,29.45,29.64,326800,6.20810769358149,6.24626817438966,5.9148745252661,5.95303500607426,1627128.34547695,0.0,1.0
2002-05-24,30.6,32.0,30.23,31.2,323900,6.14584585647343,6.42702834663888,6.07153334121542,6.26635263797291,1612689.32405136,0.0,1.0
2002-05-28,31.71,31.75,30.37,30.85,392800,6.36878340224747,6.37681718768077,6.09965159023196,6.19605701543155,1955740.55723178,0.0,1.0
2002-05-29,31.0,32.0,30.45,32.0,511100,6.22618371080642,6.42702834663888,6.11571916109856,6.42702834663888,2544753.05193779,0.0,1.0
2002-05-30,30.11,31.95,30.11,31.95,191300,6.04743198491552,6.41698611484726,6.04743198491552,6.41698611484726,952477.516798474,0.0,1.0
2002-05-31,29.85,30.99,29.5,30.99,205400,5.99521237959908,6.22417526444809,5.92491675705772,6.22417526444809,1022681.03476428,0.0,1.0
2002-06-03,30.08,30.5,30.0,30.0,151700,6.04140664584055,6.12576139289018,6.02533907497395,6.02533907497395,755310.189745574,0.0,1.0
2002-06-04,30.1,31.24,29.95,30.5,333600,6.0454235385572,6.27438642340621,6.01529684318233,6.12576139289018,1660985.36123351,0.0,1.0
2002-06-05,29.7,30.23,29.26,30.1,172400,5.96508568422421,6.07153334121542,5.87671404445793,6.0454235385572,858374.928886863,0.0,1.0
2002-06-06,29.6,30.42,29.53,29.53,210500,5.94500122064097,6.10969382202359,5.93094209613269,5.93094209613269,1048073.7965817,0.0,1.0
2002-06-07,28.59,30.19,28.4,29.61,163900,5.74214813845018,6.06349955578212,5.70398765764201,5.94700966699929,816053.659191164,0.0,1.0
2002-06-10,26.67,28.5,26.65,28.5,309800,5.35652643765184,5.72407212122525,5.35250954493519,5.72407212122525,1542485.80608556,0.0,1.0
2002-06-11,26.27,26.8,25.5,25.9,515800,5.27618858331886,5.38263624031006,5.12153821372786,5.20187606806084,2568154.22459306,0.0,1.0
2002-06-12,27.1,27.48,26.31,26.31,375600,5.4428896310598,5.51921059267614,5.28422236875215,5.28422236875215,1870102.22325931,0.0,1.0
2002-06-13,26.51,27.09,25.86,26.99,146300,5.32439129591865,5.44088118470148,5.19384228262755,5.42079672111823,728423.736056543,0.0,1.0
2002-06-14,26.65,27.83,26.51,27.2,183300,5.35250954493519,5.5895062152175,5.32439129591865,5.46297409464305,912645.733555464,0.0,1.0
2002-06-17,26.05,26.7,25.78,26.7,166000,5.23200276343571,5.36255177672682,5.17777471176095,5.36255177672682,826509.502292455,0.0,1.0
2002-06-18,26.58,26.63,25.76,26.05,77500,5.33845042042692,5.34849265221854,5.1737578190443,5.23200276343571,385870.400166658,0.0,1.0
2002-06-19,26.5,27.1,26.33,26.83,115500,5.32238284956032,5.4428896310598,5.2882392614688,5.38866157938504,575071.370570955,0.0,1.0
2002-06-20,28.6,28.6,26.6,26.75,381600,5.7441565848085,5.7441565848085,5.34246731314357,5.37259400851844,1899976.06069157,0.0,1.0
2002-06-21,28.21,29.44,28.01,28.5,163400,5.66582717683384,5.91286607890777,5.62565824966735,5.72407212122525,813564.172738476,0.0,1.0
2002-06-24,27.89,29.69,27.11,29.15,245800,5.60155689336745,5.96307723786589,5.44489807741813,5.85462113451636,1223831.54014148,0.0,1.0
2002-06-25,27.1,27.75,26.01,27.7,315700,5.4428896310598,5.5734386443509,5.22396897800242,5.56339641255928,1571861.74622728,0.0,1.0
2002-06-26,27.0,28.0,26.9,27.3,158800,5.42280516747656,5.62364980330902,5.40272070389331,5.4830585582263,790660.897373745,0.0,1.0
2002-06-27,26.45,26.85,25.76,26.75,182100,5.3123406177687,5.39267847210169,5.1737578190443,5.37259400851844,906670.966069012,0.0,1.0
2002-06-28,25.6,26.84,25.27,26.69,158000,5.14162267731111,5.39067002574336,5.07534394748639,5.36054333036849,786677.719049444,0.0,1.0
2002-07-01,25.79,25.9,24.4,25.5,306100,5.17978315811927,5.20187606806084,4.90060911431215,5.12153821372786,1524063.60633567,0.0,1.0
2002-07-02,24.2,26.55,24.01,25.8,292100,4.86044018714565,5.33242508135195,4.82227970633749,5.1817916044776,1454357.9856604,0.0,1.0
2002-07-03,23.85,24.4,23.25,23.25,271900,4.79014456460429,4.90060911431215,4.66963778310481,4.66963778310481,1353782.7329718,0.0,1.0
2002-07-05,24.01,24.35,23.82,24.05,42300,4.82227970633749,4.89056688252052,4.78411922552932,4.83031349177078,210610.553897415,0.0,1.0
2002-07-08,25.04,25.1,23.88,23.99,113600,5.02914968124492,5.04120035939487,4.79616990367926,4.81826281362084,565611.322050741,0.0,1.0
2002-07-09,26.21,26.9,25.13,25.2,194600,5.26413790516891,5.40272070389331,5.04722569846985,5.06128482297812,968908.127386215,0.0,1.0
2002-07-10,26.35,26.49,25.51,26.25,135500,5.29225615418545,5.320374403202,5.12354666008618,5.27217169060221,674650.82867848,0.0,1.0
2002-07-11,25.61,26.71,25.6,26.36,108100,5.14363112366943,5.36456022308514,5.14162267731111,5.29426460054378,538226.971071171,0.0,1.0
2002-07-12,25.1,26.7,25.01,25.85,304900,5.04120035939487,5.36255177672682,5.02312434216995,5.19183383626922,1518088.83884921,0.0,1.0
2002-07-15,24.61,25.92,24.6,25.35,191800,4.94278648783696,5.20589296077749,4.94077804147864,5.09141151835299,954967.003251162,0.0,1.0
2002-07-16,24.76,24.9,24.4,24.5,167000,4.97291318321184,5.00103143222838,4.90060911431215,4.92069357789539,831488.47519783,0.0,1.0
2002-07-17,24.51,24.8,24.27,24.8,152800,4.92270202425372,4.98094696864513,4.87449931165393,4.98094696864513,760787.059941488,0.0,1.0
2002-07-18,24.6,24.75,24.5,24.66,119400,4.94077804147864,4.97090473685351,4.92069357789539,4.95282871962859,594489.364901922,0.0,1.0
2002-07-19,25.3,25.53,24.85,24.85,96500,5.08136928656137,5.12756355280283,4.99098920043676,4.99098920043676,480470.885368806,0.0,1.0
2002-07-22,24.2,25.5,24.11,25.5,235300,4.86044018714565,5.12153821372786,4.84236416992073,5.12153821372786,1171552.32463503,0.0,1.0
2002-07-23,22.61,24.4,22.0,24.4,374700,4.54109721617203,4.90060911431215,4.41858198831423,4.90060911431215,1865621.14764448,0.0,1.0
2002-07-24,22.9,23.1,20.4,21.63,400900,4.59934216056345,4.63951108772994,4.09723057098229,4.34426947305622,1996070.23776533,0.0,1.0
2002-07-25,22.14,22.97,21.82,22.9,175200,4.44670023733078,4.61340128507172,4.38242995386439,4.59934216056345,872316.053021915,0.0,1.0
2002-07-26,20.85,22.0,19.91,22.0,308200,4.1876106571069,4.41858198831423,3.99881669942438,4.41858198831423,1534519.44943695,0.0,1.0
2002-07-29,20.79,21.1,20.6,21.1,100300,4.17555997895695,4.23782181606501,4.13739949814878,4.23782181606501,499390.982409236,0.0,1.0
2002-07-30,21.06,21.85,20.81,20.9,242600,4.22978803063171,4.38845529293936,4.1795768716736,4.19765288889852,1207898.82684428,0.0,1.0
2002-07-31,20.6,22.09,20.4,21.2,186400,4.13739949814878,4.43665800553915,4.09723057098229,4.25790627964826,928080.54956213,0.0,1.0
2002-08-01,21.49,21.5,19.9,19.9,123500,4.31615122403967,4.318159670398,3.99680825306605,3.99680825306605,614903.153813965,0.0,1.0
2002-08-02,22.58,22.8,21.7,21.7,102300,4.53507187709706,4.5792576969802,4.35832859756449,4.35832859756449,509348.928219989,0.0,1.0
2002-08-05,21.18,24.0,21.17,22.83,123700,4.25388938693161,4.82027125997916,4.25188094057328,4.58528303605518,615898.94839504,0.0,1.0
2002-08-06,21.3,21.95,20.9,21.0,90600,4.27799074323151,4.40853975652261,4.19765288889852,4.21773735248177,451094.945227086,0.0,1.0
2002-08-07,21.78,22.35,21.2,21.9,178500,4.37439616843109,4.48887761085559,4.25790627964826,4.39849752473098,888746.663609657,0.0,1.0
2002-08-08,21.4,22.09,21.35,22.0,114500,4.29807520681475,4.43665800553915,4.28803297502313,4.41858198831423,570092.397665579,0.0,1.0
2002-08-09,22.04,22.65,21.46,21.65,611400,4.42661577374753,4.54913100160533,4.3101258849647,4.34828636577287,3044144.03434703,0.0,1.0
2002-08-12,22.34,22.69,22.13,22.2,135100,4.48686916449727,4.55716478703863,4.44469179097245,4.45875091548072,672659.239516329,0.0,1.0
2002-08-13,23.3,23.4,22.47,22.59,162100,4.67968001489644,4.69976447847968,4.51297896715549,4.53708032345539,807091.507961487,0.0,1.0
2002-08-14,23.5,24.15,23.02,23.55,305700,4.71984894206293,4.85039795535403,4.62344351686334,4.72989117385455,1522072.01717351,0.0,1.0
2002-08-15,25.55,25.55,23.3,23.5,269700,5.13158044551948,5.13158044551948,4.67968001489644,4.71984894206293,1342828.99257997,0.0,1.0
2002-08-16,24.91,25.4,24.3,25.4,133200,5.0030398785867,5.10145375014461,4.8805246507289,5.10145375014461,663199.190996115,0.0,1.0
2002-08-19,24.99,24.99,23.7,24.7,190600,5.0191074494533,5.0191074494533,4.76001786922942,4.96086250506189,948992.23576471,0.0,1.0
2002-08-20,24.25,25.3,23.7,24.01,134900,4.87048241893728,5.08136928656137,4.76001786922942,4.82227970633749,671663.444935253,0.0,1.0
2002-08-21,23.99,24.01,23.57,24.01,113000,4.81826281362084,4.82227970633749,4.7339080665712,4.82227970633749,562623.938307514,0.0,1.0
2002-08-22,24.7,24.83,23.3,23.76,44300,4.96086250506189,4.98697230772011,4.67968001489644,4.77206854737937,220568.499708167,0.0,1.0
2002-08-23,24.29,25.29,24.27,24.6,74000,4.87851620437058,5.07936084020304,4.87449931165393,4.94077804147864,368443.994997841,0.0,1.0
2002-08-26,25.03,25.2,24.19,24.27,261800,5.0271412348866,5.06128482297812,4.85843174078733,4.87449931165393,1303495.1066275,0.0,1.0
2002-08-27,25.09,25.6,24.85,25.23,277500,5.03919191303655,5.14162267731111,4.99098920043676,5.06731016205309,1381664.9812419,0.0,1.0
2002-08-28,25.49,25.65,24.8,25.04,116500,5.11952976736953,5.15166490910273,4.98094696864513,5.02914968124492,580050.343476332,0.0,1.0
2002-08-29,26.52,26.8,25.37,25.48,311700,5.32639974227697,5.38263624031006,5.09542841106964,5.11752132101121,1551945.85460577,0.0,1.0
2002-08-30,25.86,26.99,25.86,26.25,135300,5.19384228262755,5.42079672111823,5.19384228262755,5.27217169060221,673655.034097404,0.0,1.0
2002-09-03,26.14,26.4,25.61,26.1,121900,5.25007878066064,5.30229838597708,5.14363112366943,5.24204499522734,606936.797165362,0.0,1.0
2002-09-04,25.99,26.14,25.25,25.9,138400,5.21995208528577,5.25007878066064,5.07132705476974,5.20187606806084,689089.85010407,0.0,1.0
2002-09-05,26.0,26.9,25.5,26.9,206200,5.22196053164409,5.40272070389331,5.12153821372786,5.40272070389331,1026664.21308858,0.0,1.0
2002-09-06,23.9,24.95,23.0,24.3,962400,4.80018679639591,5.01107366402,4.6194266241467,4.8805246507289,4791763.52413409,0.0,1.0
2002-09-09,24.64,24.69,23.91,24.45,506600,4.94881182691194,4.95885405870356,4.80219524275424,4.91065134610377,2522347.6738636,0.0,1.0
2002-09-10,24.75,24.78,24.1,24.59,152100,4.97090473685351,4.97693007592848,4.84035572356241,4.93876959512032,757301.778907725,0.0,1.0
2002-09-11,24.5,24.9,24.3,24.81,105500,4.92069357789539,5.00103143222838,4.8805246507289,4.98295541500346,525281.641517193,0.0,1.0
2002-09-12,25.0,25.3,24.5,24.5,360000,5.02111589581163,5.08136928656137,4.92069357789539,4.92069357789539,1792430.24593544,0.0,1.0
2002-09-13,24.6,25.13,23.91,25.13,157400,4.94077804147864,5.04722569846985,4.80219524275424,5.04722569846985,783690.335306219,0.0,1.0
2002-09-16,24.29,24.8,23.99,24.6,230800,4.87851620437058,4.98094696864513,4.81826281362084,4.94077804147864,1149146.94656083,0.0,1.0
2002-09-17,23.69,24.05,23.0,24.05,217800,4.7580094228711,4.83031349177078,4.6194266241467,4.83031349177078,1084420.29879094,0.0,1.0
2002-09-18,23.75,24.04,23.4,23.75,183900,4.77006010102104,4.82830504541246,4.69976447847968,4.77006010102104,915633.11729869,0.0,1.0
2002-09-19,23.48,24.2,23.47,23.98,123600,4.71583204934628,4.86044018714565,4.71382360298795,4.81625436726251,615401.051104502,0.0,1.0
2002-09-20,23.09,23.45,22.75,23.25,386100,4.63750264137162,4.70980671027131,4.56921546518858,4.66963778310481,1922381.43876576,0.0,1.0
2002-09-23,22.22,23.17,22.22,23.1,238400,4.46276780819737,4.65357021223822,4.46276780819737,4.63951108772994,1186987.14064169,0.0,1.0
2002-09-24,21.49,22.75,21.2,22.22,381300,4.31615122403967,4.56921546518858,4.25790627964826,4.46276780819737,1898482.36881996,0.0,1.0
2002-09-25,21.98,22.24,21.7,21.7,278800,4.41456509559758,4.46678470091402,4.35832859756449,4.35832859756449,1388137.64601889,0.0,1.0
2002-09-26,21.32,21.99,20.51,21.99,539900,4.28200763594815,4.41657354195591,4.11932348092386,4.41657354195591,2688147.47161263,0.0,1.0
2002-09-27,20.87,21.35,20.79,21.33,353100,4.19162754982355,4.28803297502313,4.17555997895695,4.28401608230648,1758075.33288835,0.0,1.0
2002-09-30,21.4,21.54,21.0,21.1,133400,4.29807520681475,4.3261934558313,4.21773735248177,4.23782181606501,664194.98557719,0.0,1.0
2002-10-01,21.7,21.7,21.27,21.5,113300,4.35832859756449,4.35832859756449,4.27196540415653,4.318159670398,564117.630179127,0.0,1.0
2002-10-02,21.34,21.73,21.3,21.65,144400,4.2860245286648,4.36435393663947,4.27799074323151,4.34828636577287,718963.687536329,0.0,1.0
2002-10-03,21.72,21.82,21.26,21.26,189000,4.36234549028114,4.38242995386439,4.26995695779821,4.26995695779821,941025.879116108,0.0,1.0
2002-10-04,21.71,21.95,21.6,21.95,188900,4.36033704392282,4.40853975652261,4.33824413398125,4.40853975652261,940527.98182557,0.0,1.0
2002-10-07,20.7,21.74,20.6,21.6,80800,4.15748396173203,4.36636238299779,4.13739949814878,4.33824413398125,402301.010754399,0.0,1.0
2002-10-08,20.56,20.6,20.0,20.6,191400,4.12936571271548,4.13739949814878,4.0168927166493,4.13739949814878,952975.414089011,0.0,1.0
2002-10-09,20.88,21.11,20.1,20.31,117400,4.19363599618187,4.23983026242334,4.03697718023255,4.07915455375736,584531.41909117,0.0,1.0
2002-10-10,20.3,20.95,20.17,20.95,143600,4.07714610739904,4.20769512069014,4.05103630474082,4.20769512069014,714980.509212027,0.0,1.0
2002-10-11,20.46,20.75,20.3,20.3,236600,4.10928124913224,4.16752619352365,4.07714610739904,4.07714610739904,1178024.98941202,0.0,1.0
2002-10-14,21.46,21.85,20.71,20.71,187800,4.3101258849647,4.38845529293936,4.15949240809035,4.15949240809035,935051.111629657,0.0,1.0
2002-10-15,20.6,21.6,20.33,21.31,195100,4.13739949814878,4.33824413398125,4.08317144647401,4.27999918958983,971397.613838903,0.0,1.0
2002-10-16,20.4,21.85,20.4,20.7,99800,4.09723057098229,4.38845529293936,4.09723057098229,4.15748396173203,496901.495956548,0.0,1.0
2002-10-17,20.25,20.5,20.0,20.25,294000,4.06710387560742,4.11731503456553,4.0168927166493,4.06710387560742,1463818.03418061,0.0,1.0
2002-10-18,20.58,20.85,20.4,20.4,136200,4.13338260543213,4.1876106571069,4.09723057098229,4.09723057098229,678136.109712243,0.0,1.0
2002-10-21,20.45,20.89,20.22,20.48,133200,4.10727280277391,4.19564444254019,4.06107853653244,4.11329814184888,663199.190996114,0.0,1.0
2002-10-22,21.33,21.5,20.51,20.6,247400,4.28401608230648,4.318159670398,4.11932348092386,4.13739949814878,1231797.89679008,0.0,1.0
2002-10-23,21.73,22.23,21.35,21.35,73700,4.36435393663947,4.4647762545557,4.28803297502313,4.28803297502313,366950.303126228,0.0,1.0
2002-10-24,21.19,21.72,20.91,21.72,358400,4.25589783328993,4.36234549028114,4.19966133525684,4.36234549028114,1784463.88928684,0.0,1.0
2002-10-25,20.91,21.5,20.9,21.3,152300,4.19966133525684,4.318159670398,4.19765288889852,4.27799074323151,758297.573488801,0.0,1.0
2002-10-28,21.15,21.42,20.81,20.9,323200,4.24786404785663,4.3020920995314,4.1795768716736,4.19765288889852,1609204.0430176,0.0,1.0
2002-10-29,21.7,22.05,21.4,21.4,141600,4.35832859756449,4.42862422010585,4.29807520681475,4.29807520681475,705022.563401275,0.0,1.0
2002-10-30,21.91,21.99,21.45,21.45,102300,4.40050597108931,4.41657354195591,4.30811743860638,4.30811743860638,509348.928219989,0.0,1.0
2002-10-31,22.25,22.34,22.01,22.01,196400,4.46879314727235,4.48686916449727,4.42059043467256,4.42059043467256,977870.278615892,0.0,1.0
2002-11-01,22.74,22.9,21.36,22.75,136900,4.56720701883025,4.59934216056345,4.29004142138145,4.56921546518858,681621.390746007,0.0,1.0
2002-11-04,22.22,22.84,22.2,22.84,150800,4.46276780819737,4.5872914824135,4.45875091548072,4.5872914824135,750829.114130737,0.0,1.0
2002-11-05,22.22,22.5,22.07,22.2,18100,4.46276780819737,4.51900430623046,4.4326411128225,4.45875091548072,90119.4095873099,0.0,1.0
2002-11-06,22.6,22.6,21.7,22.22,85300,4.53908876981371,4.53908876981371,4.35832859756449,4.46276780819737,424706.388828593,0.0,1.0
2002-11-07,23.29,23.45,22.55,22.75,199700,4.67767156853811,4.70980671027131,4.52904653802209,4.56921546518858,994300.889203634,0.0,1.0
2002-11-08,24.3,24.74,23.94,24.0,491800,4.8805246507289,4.96889629049519,4.80822058182921,4.82027125997916,2448658.87486403,0.0,1.0
2002-11-11,24.51,24.64,24.3,24.3,106600,4.92270202425372,4.94881182691194,4.8805246507289,4.8805246507289,530758.511713106,0.0,1.0
2002-11-12,23.77,24.2,23.28,24.2,391600,4.81022902818754,4.89724621296333,4.71106991065233,4.89724621296333,1935112.01763034,0.18,1.0
2002-11-13,23.5,24.18,23.2,23.8,226700,4.75559033077018,4.89319890204353,4.69488066697311,4.81629999456724,1120249.98569151,0.0,1.0
2002-11-14,23.05,23.6,23.0,23.6,115100,4.66452583507458,4.7758268853692,4.65440755777507,4.7758268853692,568772.709982767,0.0,1.0
2002-11-15,23.5,23.59,23.05,23.05,71900,4.75559033077018,4.7738032299093,4.66452583507458,4.66452583507458,355297.635514865,0.0,1.0
2002-11-18,23.15,23.81,23.07,23.4,73000,4.6847623896736,4.81832365002715,4.66857314599438,4.73535377617116,360733.343429557,0.0,1.0
2002-11-19,22.88,23.4,22.88,23.16,47600,4.63012369225624,4.73535377617116,4.63012369225624,4.6867860451335,235217.90612667,0.0,1.0
2002-11-20,22.49,23.3,22.26,23.3,83800,4.55120112932005,4.71511722157213,4.50465705374231,4.71511722157213,414102.112046533,0.0,1.0
2002-11-21,22.08,22.45,21.98,22.45,88200,4.46823125546407,4.54310650748045,4.44799470086504,4.54310650748045,435844.9437053,0.0,1.0
2002-11-22,22.0,22.64,22.0,22.06,183600,4.45204201178485,4.58155596121859,4.45204201178485,4.46418394454426,907269.066488584,0.0,1.0
2002-11-25,22.01,22.2,21.51,22.0,110500,4.45406566724475,4.49251512098289,4.35288289424964,4.45204201178485,546041.567794056,0.0,1.0
2002-11-26,22.14,22.6,22.05,22.1,65100,4.48037318822348,4.57346133937898,4.46216028908436,4.47227856638387,321695.077496769,0.0,1.0
2002-11-27,22.5,22.7,22.01,22.1,154000,4.55322478477996,4.593697893978,4.45406566724475,4.47227856638387,760999.108056874,0.0,1.0
2002-11-29,22.47,22.51,22.0,22.51,74300,4.54715381840025,4.55524844023986,4.45204201178485,4.55524844023986,367157.361874193,0.0,1.0
2002-12-02,21.68,22.25,21.66,22.25,290500,4.38728503706798,4.5026333982824,4.38323772614817,4.5026333982824,1435521.04474365,0.0,1.0
2002-12-03,22.3,22.56,21.7,21.7,284200,4.51275167558191,4.56536671753937,4.39133234798778,4.39133234798778,1404389.26305041,0.0,1.0
2002-12-04,23.13,23.16,22.35,22.5,108700,4.6807150787538,4.6867860451335,4.52286995288143,4.55322478477996,537146.773024559,0.0,1.0
2002-12-05,23.6,23.92,23.13,23.13,163500,4.7758268853692,4.84058386008607,4.6807150787538,4.6807150787538,807943.858229214,0.0,1.0
2002-12-06,24.29,24.55,23.7,23.7,217800,4.91545911210245,4.96807415405991,4.79606343996822,4.79606343996822,1076270.16710901,0.0,1.0
2002-12-09,24.31,24.74,24.14,24.19,139300,4.91950642302226,5.00652360779805,4.88510428020392,4.89522255750343,688358.28410599,0.0,1.0
2002-12-10,24.19,24.55,23.7,24.45,194800,4.89522255750343,4.96807415405991,4.79606343996822,4.94783759946089,962614.456165449,0.0,1.0
2002-12-11,24.49,24.5,23.99,24.24,124400,4.9559322213005,4.9579558767604,4.85474944830539,4.90534083480294,614729.149625163,0.0,1.0
2002-12-12,25.94,26.5,24.5,24.5,304000,5.24936226298632,5.36268696874084,4.9579558767604,4.9579558767604,1502232.00551487,0.0,1.0
2002-12-13,26.5,26.6,25.9,26.0,297400,5.36268696874084,5.38292352333986,5.24126764114671,5.26150419574573,1469617.75802672,0.0,1.0
2002-12-16,26.7,26.7,26.18,26.5,389300,5.40316007793888,5.40316007793888,5.29792999402397,5.36268696874084,1923746.44653598,0.0,1.0
2002-12-17,25.75,27.47,25.66,26.75,193100,5.21091280924817,5.55898154835135,5.19269991010905,5.41327835523839,954213.816660925,0.0,1.0
2002-12-18,26.48,26.8,25.4,25.5,303600,5.35863965782104,5.42339663253791,5.1400848681516,5.16032142275062,1500255.38445498,0.0,1.0
2002-12-19,26.49,26.98,26.2,26.73,195600,5.36066331328094,5.45982243081615,5.30197730494377,5.40923104431859,966567.698285224,0.0,1.0
2002-12-20,26.49,26.7,25.8,26.7,106000,5.36066331328094,5.40316007793888,5.22103108654769,5.40316007793888,523804.580870316,0.0,1.0
2002-12-23,26.55,26.89,26.1,26.35,260100,5.37280524604035,5.44160953167702,5.28174075034475,5.33233213684231,1285297.84419216,0.0,1.0
2002-12-24,26.4,26.55,26.1,26.55,110500,5.34245041414182,5.37280524604035,5.28174075034475,5.37280524604035,546041.567794055,0.0,1.0
2002-12-26,26.89,26.9,25.99,26.46,164500,5.44160953167702,5.44363318713693,5.25948054028583,5.35459234690123,812885.410878934,0.0,1.0
2002-12-27,26.81,27.2,26.4,26.4,168600,5.42542028799781,5.50434285093399,5.34245041414182,5.34245041414182,833145.776742785,0.0,1.0
2002-12-30,26.16,26.2,25.71,26.2,231700,5.29388268310416,5.30197730494377,5.20281818740856,5.30197730494377,1144957.74894012,0.0,1.0
2002-12-31,26.39,26.44,25.55,26.05,91100,5.34042675868192,5.35054503598143,5.17043970005013,5.27162247304524,450175.446389488,0.0,1.0
2003-01-02,25.85,26.29,25.6,26.29,100700,5.2311493638472,5.32019020408289,5.18055797734964,5.32019020408289,497614.3518268,0.0,1.0
2003-01-03,26.26,26.61,25.66,25.85,347600,5.31411923770319,5.38494717879976,5.19269991010905,5.2311493638472,1717683.70104266,0.0,1.0
2003-01-06,26.6,26.9,26.16,26.16,158100,5.38292352333986,5.44363318713693,5.29388268310416,5.29388268310416,781259.473920726,0.0,1.0
2003-01-07,25.39,26.5,25.39,26.5,86500,5.13806121269169,5.36268696874084,5.13806121269169,5.36268696874084,427444.304200777,0.0,1.0
2003-01-08,26.25,26.36,24.81,24.81,340100,5.31209558224328,5.33435579230221,5.02068919601737,5.02068919601737,1680622.05616976,0.0,1.0
2003-01-09,26.6,27.25,25.6,26.25,288400,5.38292352333986,5.5144611282335,5.18055797734964,5.31209558224328,1425143.78417924,0.0,1.0
2003-01-10,27.15,27.4,26.51,26.6,142800,5.49422457363448,5.54481596013204,5.36471062420074,5.38292352333986,705653.718380011,0.0,1.0
2003-01-13,26.8,27.3,26.61,27.3,148300,5.42339663253791,5.52457940553302,5.38494717879976,5.52457940553302,732832.25795347,0.0,1.0
2003-01-14,25.95,26.95,25.88,26.8,81500,5.25138591844622,5.45375146443644,5.2372203302269,5.42339663253791,402736.540952177,0.0,1.0
2003-01-15,25.57,26.2,25.57,25.99,194300,5.17448701096993,5.30197730494377,5.17448701096993,5.25948054028583,960143.679840589,0.0,1.0
2003-01-16,26.4,26.45,25.57,25.57,125300,5.34245041414182,5.35256869144133,5.17448701096993,5.17448701096993,619176.547009911,0.0,1.0
2003-01-17,26.77,26.92,26.6,26.89,220700,5.4173256661582,5.44768049805673,5.38292352333986,5.44160953167702,1090600.6697932,0.0,1.0
2003-01-21,26.28,26.77,25.96,26.77,132300,5.31816654862299,5.4173256661582,5.25340957390612,5.4173256661582,653767.415557951,0.0,1.0
2003-01-22,26.81,26.81,26.19,26.36,260100,5.42542028799781,5.42542028799781,5.29995364948387,5.33435579230221,1285297.84419216,0.0,1.0
2003-01-23,28.13,28.13,27.26,27.29,579500,5.6925428087049,5.6925428087049,5.51648478369341,5.52255575007311,2863629.76051272,0.0,1.0
2003-01-24,28.68,29.5,28.33,28.33,603600,5.80384385899952,5.9697836067115,5.73301591790294,5.73301591790294,2982721.17937097,0.0,1.0
2003-01-27,28.79,29.36,28.02,29.3,398100,5.82610406905844,5.94145243027287,5.67028259864597,5.92931049751346,1967232.10985352,0.0,1.0
2003-01-28,28.5,28.82,28.2,28.75,243000,5.76741806072128,5.83217503543815,5.70670839692421,5.81800944721884,1200797.29388195,0.0,1.0
2003-01-29,28.5,28.82,28.2,28.75,221600,5.76741806072128,5.83217503543815,5.70670839692421,5.81800944721884,1095048.06717794,0.0,1.0
2003-01-30,27.98,28.0,27.55,27.6,292100,5.66218797680636,5.66623528772617,5.57517079203057,5.58528906933008,1443427.5289832,0.0,1.0
2003-01-31,27.65,28.09,27.55,28.0,238300,5.59540734662959,5.68444818686529,5.57517079203057,5.66623528772617,1177571.99642827,0.0,1.0
2003-02-03,26.99,27.75,26.7,27.65,195300,5.46184608627605,5.61564390122861,5.40316007793888,5.59540734662959,965085.232490308,0.0,1.0
2003-02-04,28.5,28.54,27.4,27.4,614500,5.76923935063519,5.77733652867117,5.54656695464576,5.54656695464576,3035625.48467881,0.009,1.0
2003-02-05,27.23,28.98,27.04,28.53,326900,5.51215394799285,5.86640548706694,5.47369235232195,5.77531223416218,1614883.597952,0.0,1.0
2003-02-06,27.12,27.86,27.12,27.23,191100,5.48988670839391,5.63968450205952,5.48988670839391,5.51215394799285,944032.595804914,0.0,1.0
2003-02-07,27.16,27.54,27.05,27.1,137500,5.49798388642989,5.57490707777169,5.47571664683095,5.48583811937592,679248.989655551,0.0,1.0
2003-02-10,26.4,27.16,26.1,27.16,179800,5.34413750374628,5.49798388642989,5.28340866847644,5.49798388642989,888210.678836859,0.0,1.0
2003-02-11,26.9,27.01,26.0,26.21,306500,5.44535222919602,5.46761946879497,5.26316572338649,5.30567590807538,1514107.74785037,0.0,1.0
2003-02-12,26.0,26.9,25.93,25.93,191200,5.26316572338649,5.44535222919602,5.24899566182353,5.24899566182353,944526.595070119,0.0,1.0
2003-02-13,27.14,27.16,25.75,26.5,168400,5.4939352974119,5.49798388642989,5.21255836066162,5.36438044883623,831894.762603598,0.0,1.0
2003-02-14,26.05,27.15,25.9,27.15,147400,5.27328719593146,5.49595959192089,5.24292277829654,5.49595959192089,728154.916910751,0.0,1.0
2003-02-18,25.83,26.1,25.43,26.04,176300,5.22875271673358,5.28340866847644,5.14778093637379,5.27126290142247,870920.704554717,0.0,1.0
2003-02-19,26.6,26.62,25.8,26.0,148300,5.38462339392618,5.38867198294417,5.22267983320659,5.26316572338649,732600.910297587,0.0,1.0
2003-02-20,26.62,27.15,26.57,26.81,260800,5.38867198294417,5.49595959192089,5.37855051039919,5.42713357861507,1288350.08365213,0.0,1.0
2003-02-21,26.2,26.8,25.95,26.8,220700,5.30365161356639,5.42510928410608,5.25304425084152,5.42510928410608,1090256.37830531,0.0,1.0
2003-02-24,25.97,26.55,25.85,26.32,122300,5.25709283985951,5.37450192138121,5.23280130575157,5.32794314767432,604161.101344537,0.0,1.0
2003-02-25,25.46,26.15,25.43,26.05,218700,5.15385381990077,5.29353014102141,5.14778093637379,5.27328719593146,1080376.39300123,0.0,1.0
2003-02-26,25.49,25.79,25.35,25.5,122300,5.15992670342776,5.2206555386976,5.13158658030183,5.16195099793675,604161.101344537,0.0,1.0
2003-02-27,25.2,25.48,25.05,25.4,180500,5.10122216266691,5.15790240891876,5.07085774503198,5.1417080528468,891668.673693286,0.0,1.0
2003-02-28,25.2,25.5,24.85,25.0,226700,5.10122216266691,5.16195099793675,5.03037185485209,5.06073627248701,1119896.33421755,0.0,1.0
2003-03-03,25.1,25.3,24.83,25.3,143300,5.08097921757696,5.12146510775685,5.0263232658341,5.12146510775685,707900.947037385,0.0,1.0
2003-03-04,25.5,25.63,25.17,25.59,122200,5.16195099793675,5.18826682655368,5.09514927913992,5.1801696485177,603667.102079333,0.0,1.0
2003-03-05,25.52,25.93,25.48,25.57,115900,5.16599958695474,5.24899566182353,5.15790240891876,5.17612105949971,572545.148371479,0.0,1.0
2003-03-06,25.55,25.79,25.22,25.54,164600,5.17207247048172,5.2206555386976,5.1052707516849,5.17004817597273,813122.790525845,0.0,1.0
2003-03-07,24.97,25.89,24.69,25.7,251000,5.05466338896003,5.24089848378755,4.99798314270817,5.20243688811665,1239938.15566213,0.0,1.0
2003-03-10,24.1,25.27,23.95,24.89,236800,4.87854976667748,5.11539222422987,4.84818534904256,5.03846903288807,1169790.26000316,0.0,1.0
2003-03-11,23.69,24.19,23.68,23.85,123900,4.79555369180869,4.89676841725843,4.7935293972997,4.82794240395261,612065.089587802,0.0,1.0
2003-03-12,23.42,23.98,23.4,23.7,284900,4.74089774006583,4.85425823256954,4.73684915104784,4.79757798631769,1407403.9065663,0.0,1.0
2003-03-13,23.29,23.61,22.45,22.7,211500,4.7145819114489,4.77935933573673,4.54454117269333,4.5951485354182,1044808.44590654,0.0,1.0
2003-03-14,24.32,24.75,23.35,23.35,286100,4.92308424587536,5.01012890976214,4.72672767850287,4.72672767850287,1413331.89774875,0.0,1.0
2003-03-17,24.4,24.84,24.26,24.52,280300,4.93927860194732,5.02834756034309,4.91093847882139,4.96357013605526,1384679.94036692,0.0,1.0
2003-03-18,24.73,24.99,24.5,24.6,198700,5.00608032074415,5.05871197797802,4.95952154703727,4.97976449212722,981576.539960422,0.0,1.0
2003-03-19,24.64,24.76,24.25,24.74,105500,4.9878616701632,5.01215320427114,4.9089141843124,5.00810461525314,521169.224790259,0.0,1.0
2003-03-20,24.7,25.0,24.36,24.56,278200,5.00000743721717,5.06073627248701,4.93118142391134,4.97166731409124,1374305.95579763,0.0,1.0
2003-03-21,24.1,24.89,23.8,24.89,166500,4.87854976667748,5.03846903288807,4.81782093140763,5.03846903288807,822508.776564721,0.0,1.0
2003-03-24,24.45,25.05,24.26,24.26,232800,4.9494000744923,5.07085774503198,4.91093847882139,4.91093847882139,1150030.289395,0.0,1.0
2003-03-25,24.5,24.83,24.43,24.52,115700,4.95952154703727,5.0263232658341,4.94535148547431,4.96357013605526,571557.149841071,0.0,1.0
2003-03-26,24.2,24.87,24.13,24.65,128500,4.89879271176743,5.03442044387008,4.88462265020446,4.98988596467219,634789.055787187,0.0,1.0
2003-03-27,23.94,24.39,23.84,24.39,95300,4.84616105453356,4.93725430743833,4.82591810944361,4.93725430743833,470781.299739447,0.0,1.0
2003-03-28,24.75,24.9,24.0,24.1,304500,5.01012890976214,5.04049332739706,4.85830682158753,4.87854976667748,1504227.76254629,0.0,1.0
2003-03-31,25.0,25.2,24.87,25.2,192200,5.06073627248701,5.10122216266691,5.03442044387008,5.10122216266691,949466.587722159,0.0,1.0
2003-04-01,24.98,25.2,24.83,25.2,113900,5.05668768346902,5.10122216266691,5.0263232658341,5.10122216266691,562665.163067398,0.0,1.0
2003-04-02,24.25,24.99,24.25,24.99,124500,4.9089141843124,5.05871197797802,4.9089141843124,5.05871197797802,615029.085179026,0.0,1.0
2003-04-03,24.49,24.5,24.0,24.0,70100,4.95749725252827,4.95952154703727,4.85830682158753,4.85830682158753,346293.48490803,0.0,1.0
2003-04-04,24.59,24.79,24.53,24.74,95700,4.97774019761822,5.01822608779812,4.96559443056425,5.00810461525314,472757.296800264,0.0,1.0
2003-04-07,24.81,24.85,24.13,24.34,205100,5.02227467681611,5.03037185485209,4.88462265020446,4.92713283489335,1013192.49293348,0.0,1.0
2003-04-08,25.05,25.34,24.78,24.78,274500,5.07085774503198,5.12956228579283,5.01620179328912,5.01620179328912,1356027.98298508,0.0,1.0
2003-04-09,25.47,25.56,24.85,25.07,216700,5.15587811440977,5.17409676499072,5.03037185485209,5.07490633404997,1070496.40769715,0.0,1.0
2003-04-10,26.09,26.31,25.55,25.55,355500,5.28138437396744,5.32591885316533,5.17207247048172,5.17207247048172,1756167.38780035,0.0,1.0
2003-04-11,26.25,26.49,25.83,26.01,269600,5.31377308611136,5.36235615432724,5.22875271673358,5.26519001789549,1331822.01899008,0.0,1.0
2003-04-14,26.2,26.32,26.0,26.0,74200,5.30365161356639,5.32794314767432,5.26316572338649,5.26316572338649,366547.454781395,0.0,1.0
2003-04-15,26.3,26.39,26.12,26.3,158900,5.32389455865633,5.34211320923729,5.28745725749443,5.32389455865633,784964.832409215,0.0,1.0
2003-04-16,27.03,27.03,26.04,26.1,331600,5.50559523378371,5.50559523378371,5.30394746162515,5.31616853872567,1628007.07632844,0.1676,1.0
2003-04-17,26.89,27.85,26.89,27.25,163700,5.47707938721583,5.67261662082413,5.47707938721583,5.55040584981894,803693.481287592,0.0,1.0
2003-04-21,27.0,27.14,26.8,26.89,91300,5.49948469523345,5.52800054180133,5.45874777156505,5.47707938721583,448241.99658862,0.0,1.0
2003-04-22,26.99,27.4,26.8,27.15,210600,5.49744784905003,5.58095854257024,5.45874777156505,5.53003738798475,1033951.41819894,0.0,1.0
2003-04-23,26.69,27.15,26.49,27.1,116600,5.43634246354744,5.53003738798475,5.39560553987904,5.51985315706765,572453.634197514,0.0,1.0
2003-04-24,25.89,26.91,25.65,26.5,331100,5.27339476887385,5.48115307958267,5.22451046047178,5.39764238606246,1625552.30088162,0.0,1.0
2003-04-25,26.1,26.44,24.41,24.41,170400,5.31616853872567,5.38542130896194,4.97194153372772,4.97194153372772,836587.472274927,0.0,1.0
2003-04-28,25.68,26.25,25.4,26.25,203300,5.23062099902204,5.34672123147696,5.17358930588628,5.34672123147696,998111.696675426,0.0,1.0
2003-04-29,25.99,26.0,25.36,25.55,99900,5.29376323070805,5.29580007689147,5.1654419211526,5.20414199863758,490464.134273857,0.0,1.0
2003-04-30,26.6,27.0,25.9,25.9,225100,5.41801084789666,5.49948469523345,5.27543161505727,5.27543161505727,1105139.90615661,0.0,1.0
2003-05-01,26.82,27.15,26.75,26.8,151500,5.46282146393189,5.53003738798475,5.44856354064795,5.45874777156505,743796.960385279,0.0,1.0
2003-05-02,26.65,27.2,26.46,27.0,272800,5.42819507881376,5.54022161890185,5.38949500132878,5.49948469523345,1339325.48378286,0.0,1.0
2003-05-05,27.09,27.29,26.9,26.9,84600,5.51781631088423,5.55855323455262,5.47911623339925,5.47911623339925,415348.005601284,0.0,1.0
2003-05-06,27.29,27.29,26.7,27.19,214500,5.55855323455262,5.55855323455262,5.43837930973086,5.53818477271843,1053098.66668411,0.0,1.0
2003-05-07,27.43,27.54,27.24,27.54,222800,5.5870690811205,5.60947438913812,5.54836900363552,5.60947438913812,1093847.93910125,0.0,1.0
2003-05-08,28.01,28.21,27.6,27.6,157600,5.70520615975885,5.74594308342724,5.62169546623864,5.62169546623864,773745.220836435,0.0,1.0
2003-05-09,28.38,28.45,28.0,28.06,144000,5.78056946854538,5.79482739182932,5.70316931357543,5.71539039067595,706975.328683037,0.0,1.0
2003-05-12,28.38,28.95,28.21,28.38,227100,5.78056946854538,5.89666970100031,5.74594308342724,5.78056946854538,1114959.00794387,0.0,1.0
2003-05-13,27.71,28.43,27.7,28.29,136200,5.64410077425625,5.79075369946248,5.64206392807283,5.7622378528946,668680.831712707,0.0,1.0
2003-05-14,27.95,28.05,27.72,27.72,136200,5.69298508265833,5.71335354449253,5.64613762043967,5.64613762043967,668680.831712706,0.0,1.0
2003-05-15,27.85,28.09,27.6,27.95,82200,5.67261662082413,5.72150092922621,5.62169546623864,5.69298508265833,403565.083456567,0.0,1.0
2003-05-16,28.01,28.2,27.85,28.0,132100,5.70520615975885,5.74390623724382,5.67261662082413,5.70316931357543,648551.673048814,0.0,1.0
2003-05-19,29.06,29.15,28.3,28.4,102700,5.91907500901793,5.93740662466871,5.76427469907802,5.78464316091222,504210.876776027,0.0,1.0
2003-05-20,28.9,29.2,28.67,29.02,148300,5.88648547008321,5.9475908555858,5.83963800786456,5.91092762428425,728086.397525656,0.0,1.0
2003-05-21,29.74,29.75,28.88,28.9,173400,6.05758054949047,6.05961739567389,5.88241177771637,5.88648547008321,851316.124955824,0.0,1.0
2003-05-22,29.54,29.74,29.35,29.74,142100,6.01684362582208,6.05758054949047,5.9781435483371,6.05758054949047,697647.181985136,0.0,1.0
2003-05-23,29.4,29.93,29.35,29.73,162100,5.9883277792542,6.09628062697545,5.9781435483371,6.05554370330705,795838.19985778,0.0,1.0
2003-05-27,29.91,29.97,29.5,29.7,118000,6.09220693460861,6.10442801170913,6.0086962410884,6.04943316475679,579327.0054486,0.0,1.0
2003-05-28,29.48,29.92,29.2,29.92,297700,6.00462254872156,6.09424378079203,5.9475908555858,6.09424378079203,1461573.30103431,0.0,1.0
2003-05-29,29.5,29.72,29.26,29.28,179100,6.0086962410884,6.05350685712363,5.95981193268632,5.96388562505316,879300.565049527,0.0,1.0
2003-05-30,29.45,29.51,28.58,29.51,180600,5.9985120101713,6.01073308727182,5.82130639221378,6.01073308727182,886664.891389976,0.0,1.0
2003-06-02,29.73,29.95,29.27,29.45,141500,6.05554370330705,6.10035431934229,5.96184877886974,5.9985120101713,694701.451448957,0.0,1.0
2003-06-03,29.36,30.0,29.35,29.74,102500,5.98018039452052,6.11053855025939,5.9781435483371,6.05758054949047,503228.966597301,0.0,1.0
2003-06-04,29.58,29.66,29.47,29.6,172000,6.02499101055576,6.04128578002311,6.00258570253814,6.0290647029226,844442.753704738,0.0,1.0
2003-06-05,30.98,31.1,29.7,29.7,508000,6.31014947623453,6.33459163043557,6.04943316475679,6.04943316475679,2494051.85396516,0.0,1.0
2003-06-06,31.0,31.28,30.3,30.79,154100,6.31422316860137,6.37125486173712,6.17164393576198,6.27144939874955,756561.792708722,0.0,1.0
2003-06-09,31.04,31.88,31.01,31.41,167400,6.32237055333505,6.49346563274231,6.31626001478479,6.39773386212158,821858.81959403,0.0,1.0
2003-06-10,30.08,31.04,29.98,31.04,421500,6.12683331972675,6.32237055333505,6.10646485789255,6.32237055333505,2069375.70166597,0.0,1.0
2003-06-11,30.6,30.61,30.13,30.13,82400,6.23274932126458,6.234786167448,6.13701755064385,6.13701755064385,404546.993635293,0.0,1.0
2003-06-12,30.96,30.99,30.28,30.4,108100,6.30607578386769,6.31218632241795,6.16757024339514,6.19201239759618,530722.451601641,0.0,1.0
2003-06-13,30.91,31.25,30.81,31.2,157500,6.29589155295059,6.36514432318686,6.27552309111639,6.35496009226976,773254.265747072,0.0,1.0
2003-06-16,30.95,31.16,30.55,31.16,82600,6.30403893768427,6.34681270753608,6.22256509034748,6.34681270753608,405528.90381402,0.0,1.0
2003-06-17,31.89,31.93,30.7,30.95,217800,6.49550247892573,6.50364986365941,6.25311778309877,6.30403893768427,1069300.18463309,0.0,1.0
2003-06-18,31.29,31.85,31.0,31.85,141700,6.37329170792054,6.48735509419205,6.31422316860137,6.48735509419205,695683.361627683,0.0,1.0
2003-06-19,31.2,31.39,30.7,31.39,403100,6.35496009226976,6.39366016975474,6.25311778309877,6.39366016975474,1979039.96522314,0.0,1.0
2003-06-20,30.99,30.99,30.51,30.95,142700,6.31218632241795,6.31218632241795,6.2144177056138,6.30403893768427,700592.912521315,0.0,1.0
2003-06-23,30.0,30.8,29.96,30.8,184400,6.11053855025939,6.27348624493297,6.10239116552571,6.27348624493297,905321.184785778,0.0,1.0
2003-06-24,29.51,30.13,29.4,30.0,207200,6.01073308727182,6.13701755064385,5.9883277792542,6.11053855025939,1017258.94516059,0.0,1.0
2003-06-25,30.08,30.09,29.76,29.76,110500,6.12683331972675,6.12887016591017,6.06165424185731,6.06165424185731,542505.373746358,0.0,1.0
2003-06-26,30.18,30.29,29.7,30.07,79100,6.14720178156094,6.16960708957856,6.04943316475679,6.12479647354333,388345.475686307,0.0,1.0
2003-06-27,30.24,30.46,30.07,30.43,47300,6.15942285866146,6.2042334746967,6.12479647354333,6.19812293614644,232221.757268803,0.0,1.0
2003-06-30,30.09,30.3,30.0,30.1,47100,6.12887016591017,6.17164393576198,6.11053855025939,6.13090701209359,231239.847090077,0.0,1.0
2003-07-01,30.92,31.0,30.25,30.34,133500,6.29792839913401,6.31422316860137,6.16145970484488,6.17979132049566,655425.044299899,0.0,1.0
2003-07-02,31.33,31.47,30.95,30.95,166000,6.38143909265422,6.4099549392221,6.30403893768427,6.30403893768427,814985.448342946,0.0,1.0
2003-07-03,31.29,31.41,31.29,31.35,34600,6.37329170792054,6.39773386212158,6.37329170792054,6.38551278502106,169870.460919674,0.0,1.0
2003-07-07,31.35,31.47,31.24,31.3,143000,6.38551278502106,6.4099549392221,6.36310747700344,6.37532855410396,702065.777789405,0.0,1.0
2003-07-08,31.27,31.6,31.22,31.6,167400,6.3692180155537,6.43643393960656,6.3590337846366,6.43643393960656,821858.819594031,0.0,1.0
2003-07-09,31.34,31.5,31.15,31.29,66400,6.38347593883764,6.41606547777236,6.34477586135266,6.37329170792054,325994.179337178,0.0,1.0
2003-07-10,30.52,31.25,30.52,31.2,68800,6.21645455179722,6.36514432318686,6.21645455179722,6.35496009226976,337777.101481895,0.0,1.0
2003-07-11,31.1,31.1,30.4,30.4,51700,6.33459163043557,6.33459163043557,6.19201239759618,6.19201239759618,253823.781200785,0.0,1.0
2003-07-14,31.9,31.9,31.13,31.25,84900,6.49753932510915,6.49753932510915,6.34070216898582,6.36514432318686,416820.870869374,0.0,1.0
2003-07-15,30.17,31.95,30.17,31.94,119100,6.14516493537753,6.50772355602625,6.14516493537753,6.50568670984283,584727.511431595,0.0,1.0
2003-07-16,29.38,29.8,29.21,29.75,196400,5.98425408688736,6.06980162659099,5.94962770176922,6.05961739567389,964235.795509365,0.0,1.0
2003-07-17,29.4,29.89,28.91,28.91,161100,5.9883277792542,6.08813324224177,5.88852231626663,5.88852231626663,790928.648964148,0.0,1.0
2003-07-18,29.4,29.62,29.31,29.55,70700,5.9883277792542,6.03313839528944,5.96999616360342,6.0188804720055,347105.248179797,0.0,1.0
2003-07-21,30.6,30.9,29.54,29.55,71000,6.23274932126458,6.29385470676717,6.01684362582208,6.0188804720055,348578.113447886,0.0,1.0
2003-07-22,30.67,30.85,30.4,30.61,140200,6.24700724454851,6.28367047585007,6.19201239759618,6.234786167448,688319.035287235,0.0,1.0
2003-07-23,31.29,31.58,30.45,30.75,225500,6.37329170792054,6.43236024723972,6.20219662851328,6.26330201401587,1107103.72651406,0.0,1.0
2003-07-24,33.4,33.4,30.9,31.3,450400,6.80306625262212,6.80306625262212,6.29385470676717,6.37532855410396,2211261.72249194,0.0,1.0
2003-07-25,34.71,34.71,33.19,34.35,353900,7.06989310265011,7.06989310265011,6.7602924827703,6.996566640047,1737490.06125644,0.0,1.0
2003-07-28,34.67,35.4,34.0,34.0,370300,7.06174571791643,7.21043548930608,6.92527702362731,6.92527702362731,1818006.69591201,0.0,1.0
2003-07-29,33.52,34.49,33.52,33.77,78900,6.82750840682316,7.02508248661488,6.82750840682316,6.87842956140865,387363.565507581,0.0,1.0
2003-07-30,33.1,33.71,32.7,33.52,94200,6.74196086711953,6.86620848430813,6.66048701978273,6.82750840682316,462479.694180153,0.0,1.0
2003-07-31,33.25,33.65,32.94,33.35,108400,6.77251355987082,6.85398740720761,6.70937132818481,6.79288202170502,532195.316869731,0.0,1.0
2003-08-01,33.08,34.0,33.0,33.26,241900,6.73788717475268,6.92527702362731,6.72159240528533,6.77455040605424,1187620.36116963,0.0,1.0
2003-08-04,35.4,35.5,33.77,33.8,367200,7.21043548930608,7.23080395114028,6.87842956140865,6.88454009995891,1802787.08814174,0.0,1.0
2003-08-05,34.6,35.7,34.55,35.65,169400,7.04748779463249,7.27154087480867,7.03730356371539,7.26135664389157,831677.921381296,0.0,1.0
2003-08-06,36.03,36.04,34.85,35.54,419500,7.33875679886153,7.34079364504494,7.09840894921799,7.23895133587395,2059556.59987871,0.0,1.0
2003-08-07,36.0,36.81,35.6,36.5,274100,7.33264626031127,7.49763080116827,7.25117241297447,7.43448856948226,1345707.89994459,0.0,1.0
2003-08-08,36.94,37.3,35.5,36.0,154200,7.52410980155273,7.59743626415584,7.23080395114028,7.33264626031127,757052.747798085,0.0,1.0
2003-08-11,37.8,37.8,36.61,37.49,286800,7.69927857332683,7.69927857332683,7.45689387749987,7.63613634164082,1408059.19629372,0.0,1.0
2003-08-12,36.96,38.05,36.6,38.05,159300,7.52818349391957,7.75019972791232,7.45485703131645,7.75019972791232,782091.457355609,0.0,1.0
2003-08-13,37.35,37.52,36.0,36.0,405500,7.60762049507294,7.64224688019107,7.33264626031127,7.33264626031127,1990822.88736786,0.0,1.0
2003-08-14,37.6,38.87,37.51,37.6,464900,7.65854164965843,7.91722111495275,7.64021003400765,7.65854164965843,2282450.21044961,0.0,1.0
2003-08-15,37.3,37.6,37.01,37.4,58000,7.6585212811966,7.72011796710435,7.59897781815244,7.67905350983251,282482.730094599,0.2999,1.0
2003-08-18,36.6,37.14,36.47,37.11,84000,7.51479568074519,7.62566971537913,7.4881037835185,7.61951004678836,409112.91944735,0.0,1.0
2003-08-19,37.44,37.65,35.38,35.8,343100,7.68726640128688,7.7303840814223,7.26430249138702,7.35053785165786,1671031.4602665,0.0,1.0
2003-08-20,37.89,38.45,37.51,37.69,717900,7.7796614301485,7.89464191050963,7.70163896133202,7.73859697287667,3496454.34370539,0.0,1.0
2003-08-21,37.37,38.0,37.17,37.64,176600,7.67289384124174,7.80224688164801,7.63182938396991,7.72833085855871,860111.209219072,0.0,1.0
2003-08-22,36.81,37.6,36.73,37.27,176400,7.55791336088061,7.72011796710435,7.54148757797188,7.65236161260582,859137.130839435,0.0,1.0
2003-08-25,35.99,36.8,35.53,36.69,103600,7.3895490860661,7.55586013801702,7.29510083434089,7.53327468651751,504572.600651732,0.0,1.0
2003-08-26,36.55,36.9,35.75,36.1,150300,7.50452956642723,7.57639236665293,7.3402717373399,7.41213453756561,732019.902296865,0.0,1.0
2003-08-27,38.42,38.5,37.0,37.0,265200,7.88848224191886,7.90490802482759,7.59692459528885,7.59692459528885,1291627.93139806,0.0,1.0
2003-08-28,38.08,38.5,37.58,38.1,155900,7.81867266455674,7.90490802482759,7.71601152137716,7.82277911028393,759294.096926689,0.0,1.0
2003-08-29,38.19,39.0,37.5,38.35,161000,7.84125811605625,8.00756916800717,7.69958573846843,7.87410968187371,784133.095607421,0.0,1.0
2003-09-02,37.85,38.44,37.7,38.44,203800,7.77144853869414,7.89258868764604,7.74065019574026,7.89258868764604,992585.868849642,0.0,1.0
2003-09-03,37.25,38.14,36.7,37.9,260200,7.64825516687864,7.83099200173829,7.5353279093811,7.78171465301209,1267275.97190715,0.0,1.0
2003-09-04,37.5,37.7,36.75,36.75,237600,7.69958573846843,7.74065019574026,7.54559402369906,7.54559402369906,1157205.11500822,0.0,1.0
2003-09-05,38.3,38.74,38.06,38.25,180700,7.86384356755576,7.95418537355379,7.81456621882956,7.8535774532378,880079.81600162,0.0,1.0
2003-09-08,38.09,38.4,37.93,38.3,105000,7.82072588742033,7.88437579619167,7.78787432160287,7.86384356755576,511391.149309188,0.0,1.0
2003-09-09,38.42,39.2,38.12,38.45,280700,7.88848224191886,8.048633625279,7.82688555601111,7.89464191050963,1367119.00581989,0.0,1.0
2003-09-10,37.83,39.0,37.55,38.5,155500,7.76734209296695,8.00756916800717,7.70985185278639,7.90490802482759,757345.940167416,0.0,1.0
2003-09-11,38.23,38.3,37.21,37.71,99700,7.84947100751061,7.86384356755576,7.64004227542427,7.74270341860385,485578.072248819,0.0,1.0
2003-09-12,37.58,38.69,37.35,38.3,210600,7.71601152137716,7.94391925923583,7.66878739551456,7.86384356755576,1025704.53375729,0.0,1.0
2003-09-15,37.76,37.98,36.9,37.33,96300,7.75296953292181,7.79814043592083,7.57639236665293,7.66468094978737,469018.739794998,0.0,1.0
2003-09-16,37.66,38.1,37.52,37.6,111800,7.73243730428589,7.82277911028393,7.70369218419561,7.72011796710435,544509.81421683,0.0,1.0
2003-09-17,38.19,38.24,37.65,37.65,57700,7.84125811605625,7.85152423037421,7.7303840814223,7.7303840814223,281021.612525144,0.0,1.0
2003-09-18,38.0,38.68,38.0,38.44,145900,7.80224688164801,7.94186603637224,7.80224688164801,7.89258868764604,710590.177944861,0.0,1.0
2003-09-19,39.58,40.0,38.09,38.1,277900,8.12665609409548,8.21289145436632,7.82072588742033,7.82277911028393,1353481.90850498,0.0,1.0
2003-09-22,41.5,41.59,40.01,40.25,706700,8.52087488390506,8.53935388967739,8.21494467722992,8.26422202595612,3441905.95444574,0.0,1.0
2003-09-23,41.7,42.25,41.4,41.7,366200,8.5619393411769,8.67486659867443,8.50034265526915,8.5619393411769,1783537.51311452,0.0,1.0
2003-09-24,42.25,42.38,41.63,41.85,138300,8.67486659867443,8.70155849590112,8.54756678113175,8.59273768413077,673575.199518673,0.0,1.0
2003-09-25,40.64,43.1,40.45,43.1,367500,8.34429771763619,8.84939054207972,8.30528648322795,8.84939054207972,1789869.02258216,0.0,1.0
2003-09-26,38.56,40.64,38.0,40.61,509900,7.91722736200914,8.34429771763619,7.80224688164801,8.33813804904541,2483412.82888338,0.0,1.0
2003-09-29,39.23,40.3,38.3,38.7,316600,8.05479329386977,8.27448814027407,7.86384356755576,7.94597248209942,1541966.07496466,0.0,1.0
2003-09-30,39.58,40.4,39.5,39.53,284900,8.12665609409548,8.29502036890999,8.11023031118675,8.11638997977752,1387574.65179226,0.0,1.0
2003-10-01,40.38,40.69,39.11,39.78,172100,8.29091392318281,8.35456383195414,8.03015461950667,8.16772055136731,838194.445677249,0.0,1.0
2003-10-02,39.99,40.41,39.77,40.41,163200,8.21083823150273,8.29707359177358,8.16566732850372,8.29707359177358,794847.957783423,0.0,1.0
2003-10-03,38.59,40.32,37.75,40.0,386600,7.92338703059991,8.27859458600126,7.75091631005822,8.21289145436632,1882893.50783745,0.0,1.0
2003-10-06,38.82,39.1,38.24,38.79,154900,7.97061115646252,8.02810139664308,7.85152423037421,7.96445148787174,754423.705028506,0.0,1.0
2003-10-07,39.8,39.97,38.95,38.95,170200,8.17182699709449,8.20673178577555,7.99730305368921,7.99730305368921,828940.701070702,0.0,1.0
2003-10-08,40.62,41.38,39.6,39.6,129500,8.340191271909,8.49623620954196,8.13076253982266,8.13076253982266,630715.750814665,0.0,1.0
2003-10-09,40.3,40.5,39.52,40.5,147800,8.27448814027407,8.3155525975459,8.11433675691393,8.3155525975459,719843.922551409,0.0,1.0
2003-10-10,40.36,40.74,39.95,40.55,107000,8.28680747745562,8.3648299462721,8.20262534004837,8.32581871186386,521131.933105553,0.0,1.0
2003-10-13,41.8,42.49,40.03,40.37,234400,8.58247156981281,8.72414394740063,8.2190511229571,8.28886070031921,1141619.86093403,0.0,1.0
2003-10-14,41.9,42.76,41.72,41.8,293900,8.60300379844873,8.7795809647176,8.56604578690408,8.58247156981281,1431408.17887591,0.0,1.0
2003-10-15,42.02,42.15,41.8,41.99,166800,8.62764247281183,8.65433437003852,8.58247156981281,8.62148280422105,812381.36861688,0.0,1.0
2003-10-16,42.85,42.89,42.17,42.27,202500,8.79805997048993,8.80627286194429,8.6584408157657,8.67897304440162,986254.359382004,0.0,1.0
2003-10-17,42.05,42.84,42.0,42.7,128100,8.6338021414026,8.79600674762633,8.62353602708464,8.76726162753605,623897.202157209,0.0,1.0
2003-10-20,42.45,43.47,42.15,42.15,265600,8.71593105594626,8.9253597880326,8.65433437003852,8.65433437003852,1293576.08815734,0.0,1.0
2003-10-21,44.78,44.95,42.65,42.7,302900,9.1943319831631,9.22923677184416,8.75699551321809,8.76726162753605,1475241.70595955,0.0,1.0
2003-10-22,45.25,45.5,44.8,45.0,244600,9.2908334577519,9.3421640293417,9.19843842889028,9.23950288616212,1191297.8582955,0.0,1.0
2003-10-23,45.3,45.4,44.01,45.05,289200,9.30109957206986,9.32163180070578,9.03623382266655,9.24976900048007,1408517.33695445,0.0,1.0
2003-10-24,46.35,46.74,45.5,45.5,316400,9.51668797274698,9.59676366442705,9.3421640293417,9.3421640293417,1540991.99658502,0.0,1.0
2003-10-27,46.02,46.35,45.6,46.25,226200,9.44893161824846,9.51668797274698,9.36269625797761,9.49615574411106,1101682.64736894,0.0,1.0
2003-10-28,45.54,46.28,45.3,45.77,244700,9.35037692079606,9.50231541270184,9.30109957206986,9.39760104665867,1191784.89748532,0.0,1.0
2003-10-29,48.86,48.86,45.5,45.54,439300,10.0320469115085,10.0320469115085,9.3421640293417,9.35037692079606,2139563.16087167,0.0,1.0
2003-10-30,48.61,49.82,48.25,48.89,832700,9.98071633991868,10.2291563064133,9.90680031682938,10.0382065800992,4055575.33361677,0.0,1.0
2003-10-31,47.62,49.58,47.22,48.8,289600,9.77744727642311,10.1798789576871,9.69531836187945,10.0197275743269,1410465.49371372,0.0,1.0
2003-11-03,46.69,48.0,46.51,47.15,316100,9.58649755010909,9.85546974523959,9.54953953856444,9.68094580183431,1539530.87901556,0.0,1.0
2003-11-04,46.55,47.55,46.38,46.89,250100,9.55775243001881,9.76307471637797,9.52284764133775,9.62756200738093,1218085.0137355,0.0,1.0
2003-11-05,47.2,48.05,46.75,46.75,363300,9.69121191615226,9.86573585955755,9.59881688729064,9.59881688729064,1769413.37660979,0.0,1.0
2003-11-06,46.74,47.88,46.6,47.02,292000,9.59676366442705,9.83083107087649,9.56801854433677,9.65425390460762,1422154.43426936,0.0,1.0
2003-11-07,48.3,48.6,46.0,46.54,360800,9.91706643114734,9.97866311705509,9.44482517252127,9.55569920715522,1757237.39686433,0.0,1.0
2003-11-10,47.71,49.05,47.58,48.3,164500,9.79592628219543,10.0710581459167,9.76923438496874,9.91706643114734,801179.467251061,0.0,1.0
2003-11-11,47.86,48.53,47.5,47.91,113700,9.82672462514931,9.96429055700994,9.75280860206001,9.83699073946727,553763.558823377,0.0,1.0
2003-11-12,50.07,50.41,48.2,48.2,329900,10.280486878003,10.3502964553652,9.89653420251142,9.89653420251142,1606742.28721049,0.0,1.0
2003-11-13,24.8,25.5,24.5,25.4,208050,10.1839854034142,10.4714366043171,10.0607920315987,10.4303721470452,506642.517208462,0.0,2.0
2003-11-14,24.87,25.27,24.84,25.12,331000,10.2127305235045,10.3769883525919,10.200411186323,10.3153916666841,806049.859149245,0.0,1.0
2003-11-17,24.66,25.2,24.05,25.0,613400,10.1264951632337,10.3482432325016,9.87600197387551,10.2661143179579,1493749.19517264,0.0,1.0
2003-11-18,26.06,26.09,24.44,24.44,607200,10.7384787699558,10.7508407946334,10.0709294373645,10.0709294373645,1473545.0280231,0.0903,1.0
2003-11-19,26.13,26.24,25.4,26.12,571900,10.7673234942036,10.8126509180215,10.4665142270482,10.763202819311,1387879.44915417,0.0,1.0
2003-11-20,26.7,26.83,26.1,26.8,670600,11.0022019630783,11.0557707366813,10.7549614695259,11.0434087120037,1627403.31981602,0.0,1.0
2003-11-21,26.96,27.4,26.66,27.15,493000,11.1093395102843,11.290649205556,10.9857192635081,11.1876323332425,1196405.95984089,0.0,1.0
2003-11-24,26.7,26.96,26.11,26.96,340000,11.0022019630783,11.1093395102843,10.7590821444185,11.1093395102843,825107.558510958,0.0,1.0
2003-11-25,27.56,28.48,26.92,27.39,404800,11.3565800038366,11.7356820939501,11.0928568107141,11.2865285306634,982363.352015401,0.0,1.0
2003-11-26,29.13,29.7,28.1,28.3,451600,12.0035259619652,12.2384044308399,11.5790964480337,11.6615099458845,1095936.9806575,0.0,1.0
2003-11-28,29.11,29.9,28.96,29.9,225200,11.9952846121801,12.3208179286906,11.933474488792,12.3208179286906,546512.418166671,0.0,1.0
2003-12-01,30.45,30.58,29.36,29.36,684500,12.5474550477803,12.6010238213833,12.0983014844936,12.0983014844936,1661135.6582375,0.0,1.0
2003-12-02,31.2,31.56,30.0,30.0,550600,12.8565056647207,13.0048499608521,12.362024677616,12.362024677616,1336188.88740039,0.0,1.0
2003-12-03,31.1,31.81,30.35,31.3,424600,12.8152989157953,13.1078668331655,12.5062482988549,12.8977124136461,1030413.73336398,0.0,1.0
2003-12-04,30.52,31.18,30.48,31.1,639900,12.576299772028,12.8482643149356,12.5598170724579,12.8152989157953,1552900.96085637,0.0,1.0
2003-12-05,30.6,30.6,29.75,30.27,865700,12.6092651711683,12.6092651711683,12.2590078053026,12.4732828997146,2100869.45118512,0.0,1.0
2003-12-08,31.09,31.1,30.51,30.8,602600,12.8111782409027,12.8152989157953,12.5721790971355,12.6916786690191,1462381.80811384,0.0,1.0
2003-12-09,30.17,31.6,30.16,31.45,516600,12.4320761507892,13.0213326604222,12.4279554758966,12.9595225370341,1253678.1315493,0.0,1.0
2003-12-10,26.25,30.06,25.7,29.75,2069400,10.816771592914,12.3867487269713,10.5901344738244,12.2590078053026,5021992.8870076,0.0,1.0
2003-12-11,28.03,28.35,24.4,25.0,2634600,11.5502517237859,11.6821133203471,10.0544467377944,10.3016872313467,6393612.86368523,0.0,1.0
2003-12-12,27.86,28.75,27.0,28.0,670700,11.4802002506127,11.8469403160487,11.1258222098544,11.5378896991083,1627645.99850972,0.0,1.0
2003-12-15,27.4,28.55,27.0,27.0,487100,11.290649205556,11.7645268181979,11.1258222098544,11.1258222098544,1182087.91691379,0.0,1.0
2003-12-16,25.74,27.29,25.5,26.95,796100,10.6066171733945,11.245321781738,10.5077209759736,11.1052188353917,1931965.08038405,0.0,1.0
2003-12-17,26.74,26.79,25.25,25.74,896800,11.0186846626484,11.0392880371111,10.4047041036602,10.6066171733945,2176342.5249195,0.0,1.0
2003-12-18,26.43,27.15,26.22,26.5,497300,10.8909437409797,11.1876323332425,10.8044095682364,10.9197884652275,1206841.14366912,0.0,1.0
2003-12-19,26.35,26.74,25.89,26.44,806800,10.8579783418394,11.0186846626484,10.6684272967826,10.8950644158723,1957931.70060777,0.0,1.0
2003-12-22,26.42,27.3,26.23,26.6,525800,10.8868230660872,11.2494424566306,10.8085302431289,10.9609952141529,1276004.57136783,0.0,1.0
2003-12-23,27.2,27.24,26.34,26.4,290900,11.2082357077052,11.2247184072754,10.8538576669469,10.8785817163021,705952.31991423,0.0,1.0
2003-12-24,26.85,27.3,26.63,27.25,298200,11.0640120864663,11.2494424566306,10.9733572388305,11.2288390821679,723667.864552851,0.0,1.0
2003-12-26,27.7,27.84,26.91,27.0,133900,11.4142694523321,11.4719589008277,11.0887361358216,11.1258222098544,324946.770837111,0.0,1.0
2003-12-29,29.0,29.27,27.8,28.5,524700,11.9499571883622,12.0612154104607,11.4554762012575,11.7439234437352,1273335.10573735,0.0,1.0
2003-12-30,28.45,29.7,28.4,29.25,315300,11.7233200692725,12.2384044308399,11.7027166948098,12.0529740606756,765165.921172078,0.0,1.0
2003-12-31,28.28,28.88,28.1,28.7,218400,11.6532685960994,11.9005090896517,11.5790964480337,11.826336941586,530010.266996451,0.0,1.0
2004-01-02,28.83,28.88,28.1,28.27,182700,11.879905715189,11.9005090896517,11.5790964480337,11.6491479212068,443373.973352801,0.0,1.0
2004-01-05,29.98,30.4,29.4,29.4,668500,12.3537833278309,12.5268516733176,12.1147841840637,12.1147841840637,1622307.06724876,0.0,1.0
2004-01-06,29.55,30.49,29.3,30.4,472000,12.1765943074518,12.5639377473504,12.0735774351383,12.5268516733176,1145443.43416816,0.0,1.0
2004-01-07,27.85,29.75,27.4,29.75,820600,11.4760795757202,12.2590078053026,11.290649205556,12.2590078053026,1991421.36033557,0.0,1.0
2004-01-08,28.0,28.1,26.05,28.0,1168200,11.5378896991083,11.5790964480337,10.7343580950632,11.5378896991083,2834972.49956619,0.0,1.0
2004-01-09,28.45,29.2,27.95,27.95,422200,11.7233200692725,12.0323706862129,11.5172863246456,11.5172863246456,1024589.44471567,0.0,1.0
2004-01-12,28.0,28.56,27.8,28.5,313100,11.5378896991083,11.7686474930905,11.4554762012575,11.7439234437352,759826.989911122,0.0,1.0
2004-01-13,26.74,28.4,26.7,28.0,407200,11.0186846626484,11.7027166948098,11.0022019630783,11.5378896991083,988187.640663716,0.0,1.0
2004-01-14,25.7,26.2,24.4,26.2,1246200,10.5901344738244,10.7961682184513,10.0544467377944,10.7961682184513,3024261.88063635,0.0,1.0
2004-01-15,23.5,24.8,23.3,24.8,1374000,9.68358599746589,10.2192737334959,9.60117249961511,10.2192737334959,3334405.251159,0.0,1.0
2004-01-16,23.6,24.29,23.52,24.2,683200,9.72479274639127,10.0091193139764,9.69182734725096,9.97203323994359,1657980.83521967,0.0,1.0
2004-01-20,25.35,25.39,23.75,23.75,977800,10.4459108525855,10.4623935521557,9.78660286977935,9.78660286977935,2372912.26680006,0.0,1.0
2004-01-21,24.77,25.34,24.67,25.34,503400,10.2069117088183,10.441790177693,10.1657049598929,10.441790177693,1221644.54398358,0.0,1.0
2004-01-22,24.9,25.2,24.62,24.82,480700,10.2604804824213,10.3841007291975,10.1451015854302,10.227515083281,1166556.48051829,0.0,1.0
2004-01-23,25.35,25.43,24.5,24.5,696100,10.4459108525855,10.4788762517259,10.0956534867198,10.0956534867198,1689286.38670436,0.0,1.0
2004-01-26,25.3,25.65,25.0,25.35,764600,10.4253074781228,10.5695310993617,10.3016872313467,10.4459108525855,1855521.29187495,0.0,1.0
2004-01-27,25.51,26.46,25.4,25.41,448500,10.5118416508662,10.9033057656573,10.4665142270482,10.4706349019408,1088413.94115342,0.0,1.0
2004-01-28,23.91,26.25,23.5,25.76,572700,9.85253366805997,10.816771592914,9.68358599746589,10.6148585231796,1389820.87870361,0.0,1.0
2004-01-29,22.89,24.45,22.25,23.91,912800,9.43222482902103,10.0750501122571,9.16850163589855,9.85253366805997,2215171.11590825,0.0,1.0
2004-01-30,23.4,23.49,22.7,22.95,562800,9.6423792485405,9.67946532257335,9.35393200606279,9.45694887837626,1365795.68802932,0.0,1.0
2004-02-02,24.19,24.19,22.8,23.2,608400,9.96791256505105,9.96791256505105,9.39513875498818,9.55996575068973,1476457.17234726,0.0,1.0
2004-02-03,25.26,25.4,24.35,24.35,704600,10.4088247785527,10.4665142270482,10.0338433633317,10.0338433633317,1709914.07566712,0.0,1.0
2004-02-04,24.25,25.4,24.24,25.36,356800,9.99263661440629,10.4665142270482,9.98851593951375,10.4500315274781,865877.579049149,0.0,1.0
2004-02-05,24.36,25.03,24.02,24.05,283100,10.0379640382242,10.3140492560243,9.8978610918779,9.91022311655551,687023.381807215,0.0,1.0
2004-02-06,25.13,25.2,24.6,24.6,715200,10.3552560049497,10.3841007291975,10.1368602356451,10.1368602356451,1735638.01719717,0.0,1.0
2004-02-09,26.32,26.49,25.47,25.55,855400,10.8456163171618,10.915667790335,10.495358951296,10.5283243504363,2075873.5457361,0.0,1.0
2004-02-10,25.6,26.7,25.22,26.57,418700,10.548927724899,11.0022019630783,10.3923420789825,10.9486331894753,1016095.69043688,0.0,1.0
2004-02-11,26.47,26.55,25.6,25.6,474800,10.9074264405499,10.9403918396902,10.548927724899,10.548927724899,1152238.43759119,0.0,1.0
2004-02-12,26.69,27.21,26.43,26.9,324700,10.9980812881857,11.2123563825977,10.8909437409797,11.084615460929,787977.718377969,0.0,1.0
2004-02-13,26.3,27.78,26.2,26.94,364400,10.8373749673767,11.4472348514724,10.7961682184513,11.1010981604992,884321.159768807,0.0,1.0
2004-02-17,27.55,27.61,26.55,26.55,476900,11.3524593289441,11.3771833782993,10.9403918396902,10.9403918396902,1157334.69015846,0.0,1.0
2004-02-18,25.94,27.56,25.6,27.56,461500,10.6890306712453,11.3565800038366,10.548927724899,11.3565800038366,1119962.17133179,0.0,1.0
2004-02-19,25.65,25.97,25.31,25.94,377300,10.5695310993617,10.7013926959229,10.4294281530154,10.6890306712453,915626.711253486,0.0,1.0
2004-02-20,24.66,25.15,24.27,25.0,471700,10.1615842850004,10.3634973547348,10.0008779641914,10.3016872313467,1144715.39808711,0.0,1.0
2004-02-23,24.05,24.97,23.9,24.5,498700,9.91022311655551,10.2893252066691,9.84841299316743,10.0956534867198,1210238.64538064,0.0,1.0
2004-02-24,25.21,25.94,24.3,24.3,622400,10.38822140409,10.6890306712453,10.013239988869,10.013239988869,1510432.18946242,0.0,1.0
2004-02-25,24.45,25.21,23.96,25.21,350000,10.0750501122571,10.38822140409,9.87313704252267,10.38822140409,849375.427878926,0.0,1.0
2004-02-26,24.39,25.0,23.75,24.25,353800,10.0503260629018,10.3016872313467,9.78660286977935,9.99263661440629,858597.218238761,0.0,1.0
2004-02-27,24.21,24.8,23.82,24.64,647600,9.97615391483613,10.2192737334959,9.81544759402712,10.1533429352153,1571587.2202697,0.0,1.0
2004-03-01,25.26,25.5,24.75,25.0,328500,10.4088247785527,10.5077209759736,10.1986703590332,10.3016872313467,797199.508737795,0.0,1.0
2004-03-02,24.75,25.38,24.61,25.26,551200,10.1986703590332,10.4582728772632,10.1409809105377,10.4088247785527,1337644.95956248,0.0,1.0
2004-03-03,24.06,24.75,23.6,24.75,593100,9.91434379144805,10.1986703590332,9.72479274639127,10.1986703590332,1439327.33221427,0.0,1.0
2004-03-04,24.45,24.75,24.09,24.09,250500,10.0750501122571,10.1986703590332,9.92670581612567,9.92670581612567,607910.127667632,0.0,1.0
2004-03-05,25.5,25.5,25.01,25.4,276200,10.5077209759736,10.5077209759736,10.3058079062392,10.4665142270482,670278.551943317,0.0,1.0
2004-03-08,25.22,25.51,24.75,25.0,361900,10.3923420789825,10.5118416508662,10.1986703590332,10.3016872313467,878254.192426817,0.0,1.0
2004-03-09,25.37,25.55,25.05,25.05,386900,10.4541522023706,10.5283243504363,10.3222906058094,10.3222906058094,938923.865846739,0.0,1.0
2004-03-10,24.61,25.37,24.3,25.37,414300,10.1409809105377,10.4541522023706,10.013239988869,10.4541522023706,1005417.82791497,0.0,1.0
2004-03-11,24.98,24.98,24.3,24.5,446400,10.2934458815616,10.2934458815616,10.013239988869,10.0956534867198,1083317.68858616,0.0,1.0
2004-03-12,25.7,25.7,24.6,25.0,605100,10.5901344738244,10.5901344738244,10.1368602356451,10.3016872313467,1468448.77545583,0.0,1.0
2004-03-15,25.42,25.75,25.2,25.75,484500,10.4747555768333,10.6107378482871,10.3841007291975,10.6107378482871,1175778.27087812,0.0,1.0
2004-03-16,25.54,26.14,25.02,25.6,391500,10.5242036755438,10.7714441690961,10.3099285811318,10.548927724899,950087.085756001,0.0,1.0
2004-03-17,25.57,25.57,24.64,25.5,348000,10.5365657002214,10.5365657002214,10.1533429352153,10.5077209759736,844521.854005335,0.0,1.0
2004-03-18,26.03,26.6,25.62,25.75,601200,10.7261167452782,10.9609952141529,10.5571690746841,10.6107378482871,1458984.30640232,0.0,1.0
2004-03-19,26.78,26.78,26.21,26.53,291900,11.0351673622186,11.0351673622186,10.8002888933439,10.9321504899051,708379.106851026,0.0,1.0
2004-03-22,26.81,27.7,26.75,27.35,483600,11.0475293868962,11.4142694523321,11.022805337541,11.2700458310933,1173594.162635,0.0,1.0
2004-03-23,26.55,26.99,26.12,26.61,297600,10.9403918396902,11.1217015349619,10.763202819311,10.9651158890454,722211.792390769,0.0,1.0
2004-03-24,26.2,26.38,26.0,26.1,353800,10.7961682184513,10.870340366517,10.7137547206006,10.7549614695259,858597.21823876,0.0,1.0
2004-03-25,26.39,26.56,25.85,26.22,401300,10.8744610414096,10.9445125145827,10.6519445972125,10.8044095682364,973869.59773661,0.0,1.0
2004-03-26,26.85,27.3,26.83,26.89,375300,11.0640120864663,11.2494424566306,11.0557707366813,11.0804947860365,910773.137379896,0.0,1.0
2004-03-29,27.75,27.79,27.0,27.1,391400,11.4348728267948,11.451355526365,11.1258222098544,11.1670289587798,949844.407062325,0.0,1.0
2004-03-30,28.26,28.68,27.59,27.75,500700,11.6450272463143,11.8180955918009,11.3689420285142,11.4348728267948,1215092.21925423,0.0,1.0
2004-03-31,28.9,30.07,28.75,28.84,698200,11.9087504394368,12.3908694018638,11.8469403160487,11.8840263900815,1694382.63927162,0.0,1.0
2004-04-01,29.32,29.95,29.0,29.15,442000,12.0818187849234,12.3414213031533,11.9499571883622,12.0117673117502,1072639.82606425,0.0,1.0
2004-04-02,28.91,29.2,28.4,29.0,581300,11.9128711143293,12.0323706862129,11.7027166948098,11.9499571883622,1410691.24636006,0.0,1.0
2004-04-05,27.66,28.49,27.06,28.31,425900,11.397786752762,11.7398027688427,11.1505462592097,11.665630620777,1033568.55638182,0.0,1.0
2004-04-06,27.45,27.91,27.45,27.91,247800,11.3112525800187,11.5008036250754,11.3112525800187,11.5008036250754,601357.80293828,0.0,1.0
2004-04-07,28.16,28.24,27.3,27.35,355700,11.6038204973889,11.6367858965292,11.2494424566306,11.2700458310933,863208.113418673,0.0,1.0
2004-04-08,28.0,28.17,27.5,28.15,139700,11.5378896991083,11.6079411722814,11.3318559544814,11.5996998224964,339022.135070533,0.0,1.0
2004-04-12,27.78,28.16,27.27,27.75,131100,11.4472348514724,11.6038204973889,11.237080431953,11.4348728267948,318151.76741408,0.0,1.0
2004-04-13,25.06,27.1,25.02,27.1,1011900,10.3896224335535,11.235385792071,10.3730388382884,11.235385792071,2440725.26813921,0.1534,1.0
2004-04-14,24.95,25.8,24.35,24.4,463600,10.3440175465746,10.6964189459569,10.0952636175988,10.1159931116801,1118213.49373391,0.0,1.0
2004-04-15,24.82,25.13,24.59,24.88,423400,10.2901208619632,10.4186437252673,10.1947651891891,10.3149962548607,1021250.20113662,0.0,1.0
2004-04-16,25.52,25.7,24.95,24.96,277500,10.5803337791015,10.6549599577943,10.3440175465746,10.3481634453908,669336.161585764,0.0,1.0
2004-04-19,25.78,26.07,25.32,26.05,344800,10.6881271483244,10.808358213996,10.4974158027763,10.8000664163634,831665.25590908,0.0,1.0
2004-04-20,24.41,25.69,24.41,25.69,543800,10.1201390104964,10.650814058978,10.1201390104964,10.650814058978,1311657.6744877,0.0,1.0
2004-04-21,25.2,25.2,23.55,23.8,903200,10.4476650169811,10.4476650169811,9.76359171229785,9.86723918270441,2178538.45457392,0.0,1.0
2004-04-22,25.01,25.29,24.63,25.05,354200,10.3688929394722,10.4849781063275,10.2113487844542,10.3854765347372,854338.264625859,0.0,1.0
2004-04-23,24.7,25.14,24.54,25.05,286500,10.240370076168,10.4227896240836,10.1740356951078,10.3854765347372,691044.361420977,0.0,1.0
2004-04-26,23.8,25.09,23.78,24.55,520900,9.86723918270441,10.4020601300022,9.85894738507188,10.1781815939241,1256422.3660181,0.0,1.0
2004-04-27,23.82,24.33,23.6,23.8,306200,9.87553098033693,10.0869718199663,9.78432120637916,9.86723918270441,738561.198838055,0.0,1.0
2004-04-28,21.76,22.25,20.52,22.25,1349100,9.02147582418689,9.22462486618374,8.50738437097035,9.22462486618374,3254059.15529856,0.0,1.0
2004-04-29,22.5,23.0,21.98,21.98,686300,9.3282723365903,9.53556727740342,9.11268559814466,9.11268559814466,1655370.83854526,0.0,1.0
2004-04-30,21.64,22.98,21.63,22.9,373100,8.97172503839174,9.52727547977089,8.96757913957547,9.49410828924079,899925.484279812,0.0,1.0
2004-05-03,21.7,22.15,21.34,21.65,298600,8.99660043128931,9.18316587802112,8.84734807390387,8.975870937208,720229.830088319,0.0,1.0
2004-05-04,22.6,22.7,22.17,22.2,561800,9.36973132475292,9.41119031291555,9.19145767565364,9.20389537210243,1355074.07415813,0.0,1.0
2004-05-05,21.98,22.97,21.7,22.85,397700,9.11268559814466,9.52312958095463,8.99660043128931,9.47337879515948,959261.230496063,0.0,1.0
2004-05-06,21.48,22.15,21.31,22.05,229500,8.90539065733154,9.18316587802112,8.83491037745508,9.14170688985849,553559.095797955,0.0,1.0
2004-05-07,19.9,21.4,19.8,21.4,423100,8.25033864436209,8.87222346680144,8.20887965619946,8.87222346680144,1020526.59447544,0.0,1.0
2004-05-10,20.53,20.73,18.61,18.75,701200,8.51153026978662,8.59444824611186,7.71551769706424,7.77356028049192,1691309.96938355,0.0,1.0
2004-05-11,20.73,20.78,20.04,20.53,273300,8.59444824611186,8.61517774019318,8.30838122778976,8.51153026978662,659205.668329329,0.0,1.0
2004-05-12,20.31,21.54,19.81,21.15,483200,8.42032049582884,8.93026605022911,8.21302555501573,8.76857599639488,1165489.1289306,0.0,1.0
2004-05-13,20.0,20.53,19.85,20.32,226900,8.29179763252471,8.51153026978662,8.22960915028078,8.42446639464511,547287.838067782,0.0,1.0
2004-05-14,20.0,20.24,19.8,19.86,607600,8.29179763252471,8.39129920411501,8.20887965619946,8.23375504909704,1465544.69109733,0.0,1.0
2004-05-17,19.9,21.3,19.72,20.25,541300,8.25033864436209,8.83076447863882,8.17571246566937,8.39544510293127,1305627.61897792,0.0,1.0
2004-05-18,20.35,20.35,19.53,19.9,471400,8.43690409109389,8.43690409109389,8.09694038816038,8.25033864436209,1137027.26692443,0.0,1.0
2004-05-19,21.6,22.31,20.83,20.9,730200,8.95514144312669,9.24950025908131,8.63590723427449,8.66492852598832,1761258.61329702,0.0,1.0
2004-05-20,21.45,21.62,21.12,21.6,283400,8.89295296088275,8.96343324075921,8.75613829994609,8.95514144312669,683567.092588847,0.0,1.0
2004-05-21,22.98,23.0,22.19,22.25,593100,9.52727547977089,9.53556727740342,9.19974947328617,9.22462486618374,1430570.3691406,0.0,1.0
2004-05-24,23.02,23.48,22.52,23.0,311000,9.54385907503594,9.73457042058401,9.33656413422282,9.53556727740342,750138.905416836,0.0,1.0
2004-05-25,23.35,23.81,23.11,23.2,384000,9.6806737359726,9.87138508152067,9.5811721643823,9.61848525372866,926216.52630246,0.0,1.0
2004-05-26,23.1,23.64,22.89,23.46,246600,9.57702626556604,9.80090480164421,9.48996239042453,9.72627862295149,594804.675484861,0.0,1.0
2004-05-27,23.23,23.95,23.23,23.4,224100,9.63092295017745,9.92942766494834,9.63092295017745,9.70140323005391,540534.175896826,0.0,1.0
2004-05-28,23.43,23.57,23.05,23.35,146100,9.7138409265027,9.77188350993037,9.55629677148473,9.6806737359726,352396.443991639,0.0,1.0
2004-06-01,22.82,23.78,22.5,23.6,147400,9.46094109871069,9.85894738507188,9.3282723365903,9.78432120637916,355532.072856726,0.0,1.0
2004-06-02,22.96,23.3,22.37,22.75,178600,9.51898368213837,9.65994424189129,9.27437565197889,9.43191980699686,430787.1656188,0.0,1.0
2004-06-03,22.26,23.2,22.07,23.2,183600,9.228770765,9.61848525372866,9.14999868749102,9.61848525372866,442847.276638364,0.0,1.0
2004-06-04,23.16,23.37,22.0,22.0,292700,9.60190165846362,9.68896553360513,9.12097739577718,9.12097739577718,705998.899085234,0.0,1.0
2004-06-07,23.18,23.71,23.15,23.4,161600,9.61019345609614,9.82992609335805,9.59775575964735,9.70140323005391,389782.788152285,0.0,1.0
2004-06-08,22.95,23.37,22.35,23.37,183300,9.51483778332211,9.68896553360513,9.26608385434636,9.68896553360513,442123.66997719,0.0,1.0
2004-06-09,20.8,22.55,20.5,22.55,364000,8.6234695378257,9.34900183067161,8.49909257333783,9.34900183067161,877976.082224207,0.0,1.0
2004-06-10,21.47,21.64,21.04,21.05,248100,8.90124475851528,8.97172503839174,8.722971109416,8.72711700823226,598422.70879073,0.0,1.0
2004-06-14,20.54,21.3,20.12,21.3,335100,8.51567616860288,8.83076447863882,8.34154841831986,8.83076447863882,808268.640531131,0.0,1.0
2004-06-15,20.59,20.9,20.49,20.61,412400,8.53640566268419,8.66492852598832,8.49494667452157,8.54469746031671,994717.956893579,0.0,1.0
2004-06-16,20.23,20.63,20.08,20.5,446300,8.38715330529875,8.55298925794924,8.32496482305481,8.49909257333783,1076485.50960622,0.0,1.0
2004-06-17,20.09,20.57,19.73,20.4,729600,8.32911072187107,8.52811386505167,8.17985836448563,8.4576335851752,1759811.39997467,0.0,1.0
2004-06-18,21.27,21.35,20.6,20.6,287400,8.81832678219003,8.85149397272013,8.54055156150045,8.54055156150045,693215.181404497,0.0,1.0
2004-06-21,21.19,21.46,20.85,21.27,222200,8.78515959165993,8.89709885969902,8.64419903190701,8.81832678219003,535951.333709392,0.0,1.0
2004-06-22,21.34,21.41,20.97,21.06,111500,8.84734807390387,8.8763693656177,8.69394981770216,8.73126290704852,268940.475736261,0.0,1.0
2004-06-23,21.32,21.5,20.92,21.19,140000,8.83905627627134,8.91368245496406,8.67322032362085,8.78515959165993,337683.108547772,0.0,1.0
2004-06-24,22.14,22.65,21.9,21.9,232500,9.17901997920485,9.39046081883424,9.07951840761456,9.07951840761456,560795.162409693,0.0,1.0
2004-06-25,21.75,22.29,21.75,22.24,119000,9.01732992537062,9.24120846144879,9.01732992537062,9.22047896736748,287030.642265606,0.0,1.0
2004-06-28,21.71,22.15,21.65,21.75,277000,9.00074633010557,9.18316587802112,8.975870937208,9.01732992537062,668130.150483806,0.0,1.0
2004-06-29,21.55,21.85,21.22,21.85,265000,8.93441194904538,9.05878891353325,8.79759728810872,9.05878891353325,639185.884036854,0.0,1.0
2004-06-30,22.1,22.18,21.68,21.68,453800,9.16243638393981,9.1956035744699,8.98830863365679,8.98830863365679,1094575.67613556,0.0,1.0
2004-07-01,21.83,22.2,21.73,22.17,402100,9.05049711590072,9.20389537210243,9.0090381277381,9.19145767565364,969874.128193279,0.0,1.0
2004-07-02,22.0,22.23,21.77,22.05,195300,9.12097739577718,9.21633306855122,9.02562172300315,9.14170688985849,471067.936424142,0.0,1.0
2004-07-06,21.68,22.24,21.09,22.0,251000,8.98830863365679,9.22047896736748,8.74370060349731,9.12097739577718,605417.573182077,0.0,1.0
2004-07-07,22.68,22.74,22.0,22.0,283900,9.40289851528302,9.4277739081806,9.12097739577718,9.12097739577718,684773.103690803,0.0,1.0
2004-07-08,23.4,23.44,22.46,22.82,278300,9.70140323005391,9.71798682531896,9.31168874132525,9.46094109871069,671265.779348892,0.0,1.0
2004-07-09,23.4,23.53,22.51,23.4,280500,9.70140323005391,9.75529991466532,9.33241823540656,9.70140323005391,676572.2281975,0.0,1.0
2004-07-12,23.21,23.65,23.0,23.65,183400,9.62263115254493,9.80505070046047,9.53556727740342,9.80505070046047,442364.872197581,0.0,1.0
2004-07-13,23.22,23.22,22.5,22.71,208900,9.62677705136119,9.62677705136119,9.3282723365903,9.41533621173181,503871.438397354,0.0,1.0
2004-07-14,23.02,23.45,22.92,23.3,153800,9.54385907503594,9.72213272413522,9.50240008687332,9.65994424189129,370969.014961767,0.0,1.0
2004-07-15,23.22,23.3,22.6,22.75,237700,9.62677705136119,9.65994424189129,9.36973132475292,9.43191980699686,573337.677870038,0.0,1.0
2004-07-16,23.36,23.74,23.24,23.34,135300,9.68481963478886,9.84236378980683,9.63506884899371,9.67652783715634,326346.604189382,0.0,1.0
2004-07-19,23.27,23.4,22.7,23.4,236300,9.6475065454425,9.70140323005391,9.41119031291555,9.70140323005391,569960.846784561,0.0,1.0
2004-07-20,22.75,23.11,22.5,23.11,254300,9.43191980699686,9.5811721643823,9.3282723365903,9.5811721643823,613377.246454988,0.0,1.0
2004-07-21,21.3,22.72,21.21,22.55,452300,8.83076447863882,9.41948211054807,8.79345138929246,9.34900183067161,1090957.64282969,0.0,1.0
2004-07-22,21.08,21.54,20.79,21.5,411600,8.73955470468104,8.93026605022911,8.61932363900944,8.91368245496406,992788.33913045,0.0,1.0
2004-07-23,20.13,20.55,20.05,20.5,789800,8.34569431713612,8.51982206741914,8.31252712660602,8.49909257333783,1905015.13665022,0.0,1.0
2004-07-26,20.75,20.89,20.0,20.0,631300,8.60274004374439,8.66078262717206,8.29179763252471,8.29179763252471,1522709.61733006,0.0,1.0
2004-07-27,20.8,20.92,19.86,20.58,275200,8.6234695378257,8.67322032362085,8.23375504909704,8.53225976386793,663788.510516763,0.0,1.0
2004-07-28,21.6,21.79,20.65,20.8,177900,8.95514144312669,9.03391352063567,8.56128105558176,8.6234695378257,429098.750076062,0.0,1.0
2004-07-29,21.2,21.7,21.2,21.45,185600,8.78930549047619,8.99660043128931,8.78930549047619,8.89295296088275,447671.321046189,0.0,1.0
2004-07-30,21.53,22.4,21.53,21.6,257000,8.92612015141285,9.28681334842768,8.92612015141285,8.95514144312669,619889.706405553,0.0,1.0
2004-08-02,21.96,22.12,21.77,21.77,137500,9.10439380051213,9.17072818157233,9.02562172300315,9.02562172300315,331653.05303799,0.0,1.0
2004-08-03,21.89,22.42,21.89,21.96,199000,9.0753725087983,9.2951051460602,9.0753725087983,9.10439380051213,479992.418578618,0.0,1.0
2004-08-04,21.15,21.95,21.15,21.89,186300,8.76857599639488,9.10024790169587,8.76857599639488,9.0753725087983,449359.736588928,0.0,1.0
2004-08-05,20.63,21.82,20.55,21.4,120100,8.55298925794924,9.04635121708446,8.51982206741914,8.87222346680144,289683.86668991,0.0,1.0
2004-08-06,21.25,21.52,21.0,21.1,284900,8.81003498455751,8.92197425259659,8.70638751415095,8.74784650231357,687185.125894716,0.0,1.0
2004-08-09,21.23,21.28,20.77,21.1,256000,8.80174318692498,8.82247268100629,8.61103184137691,8.74784650231357,617477.68420164,0.0,1.0
2004-08-10,21.37,21.93,21.18,21.23,210600,8.85978577035265,9.09195610406335,8.78101369284367,8.80174318692498,507971.876144006,0.0,1.0
2004-08-11,20.49,21.17,20.48,21.17,550500,8.49494667452157,8.77686779402741,8.4908007757053,8.77686779402741,1327818.22325392,0.0,1.0
2004-08-12,20.69,21.01,20.69,20.69,107000,8.57786465084681,8.71053341296721,8.57786465084681,8.57786465084681,258086.375818654,0.0,1.0
2004-08-13,21.24,21.6,20.85,20.85,247500,8.80588908574124,8.95514144312669,8.64419903190701,8.64419903190701,596975.495468383,0.0,1.0
2004-08-16,21.5,21.73,21.28,21.4,222900,8.91368245496406,9.0090381277381,8.82247268100629,8.87222346680144,537639.749252131,0.0,1.0
2004-08-17,21.79,22.0,21.05,21.05,526300,9.03391352063567,9.12097739577718,8.72711700823226,8.72711700823226,1269447.28591923,0.0,1.0
2004-08-18,21.9,21.98,21.4,21.73,353000,9.07951840761456,9.11268559814466,8.87222346680144,9.0090381277381,851443.837981168,0.0,1.0
2004-08-19,22.5,22.8,21.9,21.95,876200,9.3282723365903,9.45264930107817,9.07951840761456,9.10024790169587,2113413.85506827,0.0,1.0
2004-08-20,22.83,23.25,22.31,22.35,485000,9.46508699752696,9.63921474780998,9.24950025908131,9.26608385434636,1169830.76889764,0.0,1.0
2004-08-23,22.7,22.84,22.36,22.84,189200,9.41119031291555,9.46923289634322,9.27022975316263,9.46923289634322,456354.600980274,0.0,1.0
2004-08-24,21.85,22.55,21.84,22.55,138200,9.05878891353325,9.34900183067161,9.05464301471698,9.34900183067161,333341.468580729,0.0,1.0
2004-08-25,22.83,23.01,21.91,21.91,438600,9.46508699752696,9.53971317621968,9.08366430643082,9.08366430643082,1057912.93863609,0.0,1.0
2004-08-26,22.8,23.11,22.69,22.83,284400,9.45264930107817,9.5811721643823,9.40704441409929,9.46508699752696,685979.11479276,0.0,1.0
2004-08-27,22.59,23.2,22.33,22.95,102600,9.36558542593666,9.61848525372866,9.25779205671384,9.51483778332211,247473.478121439,0.0,1.0
2004-08-30,22.02,23.34,22.02,22.84,156600,9.12926919340971,9.67652783715634,9.12926919340971,9.46923289634322,377722.677132722,0.0,1.0
2004-08-31,22.72,22.85,22.01,22.01,252500,9.41948211054807,9.47337879515948,9.12512329459345,9.12512329459345,609035.606487946,0.0,1.0
2004-09-01,22.95,23.1,22.63,22.8,152700,9.51483778332211,9.57702626556604,9.38216902120171,9.45264930107817,368315.790537463,0.0,1.0
2004-09-02,23.05,23.12,22.58,22.94,167100,9.55629677148473,9.58531806319857,9.3614395271204,9.51069188450584,403048.910273805,0.0,1.0
2004-09-03,22.6,22.8,22.29,22.8,95800,9.36973132475292,9.45264930107817,9.24120846144879,9.45264930107817,231071.727134833,0.0,1.0
2004-09-07,22.93,22.94,22.12,22.61,151900,9.50654598568958,9.51069188450584,9.17072818157233,9.37387722356918,366386.172774333,0.0,1.0
2004-09-08,22.72,22.96,22.19,22.57,227400,9.41948211054807,9.51898368213837,9.19974947328617,9.35729362830414,548493.849169738,0.0,1.0
2004-09-09,22.77,22.95,22.53,22.72,96600,9.44021160462938,9.51483778332211,9.34071003303909,9.41948211054807,233001.344897963,0.0,1.0
2004-09-10,22.64,23.44,22.51,23.0,107000,9.38631492001797,9.71798682531896,9.33241823540656,9.53556727740342,258086.375818654,0.0,1.0
2004-09-13,22.48,22.82,22.38,22.39,51000,9.31998053895778,9.46094109871069,9.27852155079515,9.28266744961141,123013.132399545,0.0,1.0
2004-09-14,22.71,23.2,22.55,22.71,161400,9.41533621173181,9.61848525372866,9.34900183067161,9.41533621173181,389300.383711503,0.0,1.0
2004-09-15,22.5,22.95,22.44,22.95,79400,9.3282723365903,9.51483778332211,9.30339694369273,9.51483778332211,191514.562990665,0.0,1.0
2004-09-16,21.8,22.31,21.05,22.31,731700,9.03805941945194,9.24950025908131,8.72711700823226,9.24950025908131,1764876.64660289,0.0,1.0
2004-09-17,21.73,21.92,21.64,21.74,261200,9.0090381277381,9.08781020524708,8.97172503839174,9.01318402655436,630020.199661986,0.0,1.0
2004-09-20,21.55,21.67,21.45,21.47,260000,8.93441194904538,8.98416273484053,8.89295296088275,8.90124475851528,627125.77301729,0.0,1.0
2004-09-21,22.05,22.27,21.91,22.1,844900,9.14170688985849,9.23291666381627,9.08366430643082,9.16243638393981,2037917.5600858,0.0,1.0
2004-09-22,21.71,22.03,21.65,21.95,503600,9.00074633010557,9.13341509222597,8.975870937208,9.10024790169587,1214694.38189041,0.0,1.0
2004-09-23,21.89,22.1,21.74,21.85,584200,9.0753725087983,9.16243638393981,9.01318402655436,9.05878891353325,1409103.37152577,0.0,1.0
2004-09-24,22.0,22.07,21.8,21.89,250400,9.12097739577718,9.14999868749102,9.03805941945194,9.0753725087983,603970.359859729,0.0,1.0
2004-09-27,21.99,22.57,21.78,22.17,306500,9.11683149696092,9.35729362830414,9.02976762181941,9.19145767565364,739284.805499229,0.0,1.0
2004-09-28,22.89,22.93,22.2,22.27,841100,9.48996239042453,9.50654598568958,9.20389537210243,9.23291666381627,2028751.87571094,0.0,1.0
2004-09-29,23.26,23.3,22.85,23.0,409100,9.64336064662624,9.65994424189129,9.47337879515948,9.53556727740342,986758.283620668,0.0,1.0
2004-09-30,23.75,23.9,23.45,23.74,468600,9.84650968862309,9.90869817086703,9.72213272413522,9.84236378980683,1130273.60475347,0.0,1.0
2004-10-01,23.45,23.7,23.29,23.7,433600,9.72213272413522,9.82578019454178,9.65579834307503,9.82578019454178,1045852.82761653,0.0,1.0
2004-10-04,22.84,23.2,22.76,23.2,251400,9.46923289634322,9.61848525372866,9.43606570581312,9.61848525372866,606382.382063642,0.0,1.0
2004-10-05,24.95,24.95,23.07,23.6,1240800,10.3440175465746,10.3440175465746,9.56458856911725,9.78432120637916,2992837.15061482,0.0,1.0
2004-10-06,24.9,25.45,24.43,25.45,400100,10.3232880524933,10.5513124873877,10.1284308081289,10.5513124873877,965050.08378545,0.0,1.0
2004-10-07,24.4,25.25,24.36,25.15,222100,10.1159931116801,10.4683945110624,10.0994095164151,10.4269355228998,535710.131489003,0.0,1.0
2004-10-08,25.01,25.62,24.88,25.08,588800,10.3688929394722,10.6217927672642,10.3149962548607,10.397914231186,1420198.67366377,0.0,1.0
2004-10-11,24.67,24.88,24.47,24.88,172500,10.2279323797192,10.3149962548607,10.145014403394,10.3149962548607,416073.830174935,0.0,1.0
2004-10-12,23.99,24.39,23.83,24.31,465300,9.94601126021339,10.1118472128639,9.87967687915319,10.0786800223338,1122313.93148056,0.0,1.0
2004-10-13,23.44,23.97,22.3,23.97,1208000,9.71798682531896,9.93771946258087,9.24535436026505,9.93771946258087,2913722.82232649,0.0,1.0
2004-10-14,23.61,23.92,23.42,23.5,254200,9.78846710519542,9.91698996849956,9.70969502768644,9.74286221821654,613136.044234597,0.0,1.0
2004-10-15,24.3,24.5,23.85,23.85,322400,10.0745341235175,10.1574520998428,9.88796867678572,9.88796867678572,777635.958541442,0.0,1.0
2004-10-18,23.86,24.54,23.67,24.3,308100,9.89211457560198,10.1740356951078,9.813342498093,10.0745341235175,743144.041025489,0.0,1.0
2004-10-19,24.23,24.5,24.1,24.15,257300,10.0455128318037,10.1574520998428,9.99161614719228,10.0123456412736,620613.313066726,0.0,1.0
2004-10-20,25.05,25.05,24.69,25.0,405100,10.3854765347372,10.3854765347372,10.2362241773518,10.3647470406559,977110.194805017,0.0,1.0
2004-10-21,25.33,25.43,25.0,25.1,372600,10.5015617015925,10.5430206897552,10.3647470406559,10.4062060288185,898719.47317786,0.0,1.0
2004-10-22,24.91,25.5,24.66,25.45,244000,10.3274339513095,10.572041981469,10.223786480903,10.5513124873877,588533.41775469,0.0,1.0
2004-10-25,25.6,25.98,25.2,25.25,522500,10.6135009696316,10.7710451246496,10.4476650169811,10.4683945110624,1260281.60154437,0.0,1.0
2004-10-26,25.75,25.8,25.11,25.45,376400,10.6756894518756,10.6964189459569,10.4103519276348,10.5513124873877,907885.157552721,0.0,1.0
2004-10-27,24.84,26.17,24.33,26.0,445600,10.2984126595957,10.8498172021586,10.0869718199663,10.7793369222821,1074797.09406348,0.0,1.0
2004-10-28,24.35,25.33,24.26,24.56,279700,10.0952636175988,10.5015617015925,10.0579505282525,10.1823274927403,674642.610434372,0.0,1.0
2004-10-29,24.84,25.21,24.57,24.6,346700,10.2984126595957,10.4518109157974,10.1864733915566,10.1989110880054,836248.098096517,0.0,1.0
2004-11-01,24.43,25.14,24.36,24.7,214500,10.1284308081289,10.4227896240836,10.0994095164151,10.240370076168,517378.762739267,0.0,1.0
2004-11-02,24.0,24.2,23.54,24.03,547300,9.95015715902965,10.0330751353549,9.75944581348158,9.96259485547844,1320099.7522014,0.0,1.0
2004-11-03,24.54,24.65,23.95,24.0,566100,10.1740356951078,10.2196405820867,9.92942766494834,9.95015715902965,1365445.76963496,0.0,1.0
2004-11-04,24.07,25.73,23.94,24.54,985600,9.97917845074349,10.667397654243,9.92528176613208,10.1740356951078,2377289.08417631,0.0,1.0
2004-11-05,25.1,25.25,23.66,23.66,828400,10.4062060288185,10.4683945110624,9.80919659927673,9.80919659927673,1998119.19372125,0.0,1.0
2004-11-08,24.98,25.59,24.7,25.05,235400,10.3564552430234,10.6093550708154,10.240370076168,10.3854765347372,567790.026801037,0.0,1.0
2004-11-09,25.31,25.38,24.54,25.1,346200,10.49326990396,10.5222911956739,10.1740356951078,10.4062060288185,835042.086994563,0.0,1.0
2004-11-10,24.99,25.3,24.7,25.3,162500,10.3606011418396,10.4891240051438,10.240370076168,10.4891240051438,391953.608135808,0.0,1.0
2004-11-11,24.38,25.0,24.33,24.82,197100,10.1077013140476,10.3647470406559,10.0869718199663,10.2901208619632,475409.576391186,0.0,1.0
2004-11-12,25.85,25.85,24.35,24.4,750300,10.7171484400382,10.7171484400382,10.0952636175988,10.1159931116801,1809740.25959566,0.0,1.0
2004-11-15,25.0,26.08,24.79,26.05,423300,10.3647470406559,10.8125041128122,10.2776831655144,10.8000664163634,1021008.99891623,0.0,1.0
2004-11-16,24.82,25.44,24.5,25.0,441300,10.3537189498046,10.6123533474226,10.2202302284534,10.4288063555647,1057887.12762062,0.1534,1.0
2004-11-17,25.02,25.58,24.72,25.25,933500,10.4371494006491,10.6707546630138,10.3120037243824,10.5330944191203,2237792.05446148,0.0,1.0
2004-11-18,24.05,24.9,23.8,24.9,742100,10.0325117140532,10.3870911301424,9.92822365049759,10.3870911301424,1778966.77409305,0.0,1.0
2004-11-19,24.29,24.78,23.86,24.26,639900,10.1326282550667,10.3370328596357,9.95325278575095,10.12011368744,1533972.29314397,0.0,1.0
2004-11-22,24.38,24.4,23.2,23.8,585100,10.1701719579467,10.1785150030311,9.67793229796404,9.92822365049759,1402605.38946482,0.0,1.0
2004-11-23,23.69,24.38,23.66,24.37,628100,9.88233690253311,10.1701719579467,9.86982233490643,10.1660004354045,1505685.25914007,0.0,1.0
2004-11-24,24.1,24.25,23.7,23.7,434300,10.0533693267644,10.1159421648978,9.88650842507533,9.88650842507533,1041106.68371999,0.0,1.0
2004-11-26,24.78,25.2,24.15,24.18,295000,10.3370328596357,10.5122368064092,10.0742269394755,10.0867415071022,707175.850097629,0.0,1.0
2004-11-29,24.57,25.07,24.54,24.84,301500,10.249430886249,10.4580070133603,10.2369163186223,10.3620619948891,722757.690862489,0.0,1.0
2004-11-30,23.5,24.57,23.36,24.57,629700,9.80307797423082,10.249430886249,9.74467665863965,10.249430886249,1509520.78917449,0.0,1.0
2004-12-01,23.1,23.98,23.1,23.7,600400,9.63621707254178,10.0033110562577,9.63621707254178,9.88650842507533,1439282.64541903,0.0,1.0
2004-12-02,22.2,23.12,21.62,23.0,987000,9.26078004374145,9.64456011762623,9.01883173629235,9.59450184711952,2366042.58998765,0.0,1.0
2004-12-03,22.03,22.78,21.7,21.7,1130900,9.18986416052361,9.50272835119055,9.05220391663016,9.05220391663016,2711000.572459,0.0,1.0
2004-12-06,22.01,22.3,21.58,22.04,431700,9.18152111543916,9.30249526916371,9.00214564612345,9.19403568306584,1034873.94741405,0.0,1.0
2004-12-07,21.61,22.19,21.4,21.77,736200,9.01466021375012,9.25660852119922,8.92705824036338,9.08140457442574,1764823.2570911,0.0,1.0
2004-12-08,21.26,21.32,18.46,20.85,2790800,8.86865692477222,8.89368606002557,7.70063061294897,8.69762450054096,6690123.2625507,0.0,1.0
2004-12-09,21.42,21.82,20.56,21.0,770400,8.93540128544783,9.10226218713687,8.57665034681641,8.76019733867435,1846807.71157699,0.0,1.0
2004-12-10,21.8,21.98,21.11,21.42,750200,9.09391914205242,9.16900654781248,8.80608408663883,8.93540128544783,1798384.14489234,0.0,1.0
2004-12-13,22.45,22.46,22.0,22.0,535100,9.3650681072971,9.36923962983932,9.17734959289693,9.17734959289693,1282745.07588895,0.0,1.0
2004-12-14,22.55,22.71,22.02,22.2,586300,9.40678333271936,9.47352769339497,9.18569263798138,9.26078004374145,1405482.03699064,0.0,1.0
2004-12-15,23.18,23.18,22.67,22.85,472200,9.66958925287959,9.66958925287959,9.45684160322607,9.53192900898613,1131960.80141051,0.0,1.0
2004-12-16,22.49,23.18,22.45,23.18,461900,9.381754197466,9.66958925287959,9.3650681072971,9.66958925287959,1107269.57681388,0.0,1.0
2004-12-17,22.54,22.75,22.37,22.59,182100,9.40261181017713,9.49021378356387,9.33169592695929,9.42346942288826,436531.262043315,0.0,1.0
2004-12-20,22.35,22.7,22.174,22.55,448100,9.32335288187484,9.46935617085274,9.24993408513166,9.40678333271936,1074188.13026694,0.0,1.0
2004-12-21,22.98,23.3,22.57,22.85,446200,9.58615880203507,9.7196475233863,9.41512637780381,9.53192900898613,1069633.43835105,0.0,1.0
2004-12-22,22.49,22.9,22.45,22.7,132800,9.381754197466,9.55278662169726,9.3650681072971,9.46935617085274,318348.992857508,0.0,1.0
2004-12-23,22.9,23.11,22.48,22.48,281900,9.55278662169726,9.640388595084,9.37758267492378,9.37758267492378,675772.447940749,0.0,1.0
2004-12-27,22.97,23.1,22.8,22.91,155200,9.58198727949284,9.63621707254178,9.511071396275,9.55695814423949,372046.413339497,0.0,1.0
2004-12-28,22.61,23.05,22.6,22.9,147300,9.43181246797271,9.61535945983065,9.42764094543049,9.55278662169726,353108.48379451,0.0,1.0
2004-12-29,22.49,22.71,22.2,22.61,284800,9.381754197466,9.47352769339497,9.26078004374145,9.43181246797271,682724.34612815,0.0,1.0
2004-12-30,22.79,23.0,22.43,22.52,217500,9.50689987373278,9.59450184711952,9.35672506221264,9.39426876509268,521392.36405503,0.0,1.0
2004-12-31,22.9,23.06,22.54,22.54,344900,9.55278662169726,9.61953098237288,9.40261181017713,9.40261181017713,826796.443046344,0.0,1.0
2005-01-03,22.13,22.67,22.03,22.67,441900,9.23157938594587,9.45684160322607,9.18986416052361,9.45684160322607,1059325.45138353,0.0,1.0
2005-01-04,21.56,22.4,21.45,22.13,399700,8.99380260103899,9.34421049458597,8.94791585307451,9.23157938594587,958163.346725497,0.0,1.0
2005-01-05,21.6,21.95,21.47,21.81,347600,9.0104886912079,9.1564919801858,8.95625889815896,9.09809066459464,833268.899979441,0.0,1.0
2005-01-06,21.17,21.7,20.89,21.4,495100,8.83111322189218,9.05220391663016,8.71431059070986,8.92705824036338,1186856.82502826,0.0,1.0
2005-01-07,21.45,21.85,21.29,21.38,265500,8.94791585307451,9.11477675476354,8.8811714923989,8.91871519527893,636458.265087864,0.0,1.0
2005-01-10,21.82,22.26,21.35,21.63,624200,9.10226218713687,9.28580917899481,8.90620062765225,9.02300325883457,1496336.15468115,0.0,1.0
2005-01-11,21.89,22.45,21.8,21.98,531700,9.13146284493245,9.3650681072971,9.09391914205242,9.16900654781248,1274594.57456579,0.0,1.0
2005-01-12,22.14,22.48,21.9,22.18,686000,9.23575090848809,9.37758267492378,9.13563436747467,9.252436998657,1644483.50226092,0.0,1.0
2005-01-13,21.73,21.87,20.75,21.87,468600,9.06471848425683,9.123119799848,8.6559092751187,9.123119799848,1123330.85883304,0.0,1.0
2005-01-14,21.54,21.73,21.45,21.73,323000,8.98545955595454,9.06471848425683,8.94791585307451,9.06471848425683,774297.625700114,0.0,1.0
2005-01-18,22.15,22.18,21.53,21.53,239300,9.23992243103032,9.252436998657,8.98128803341232,8.98128803341232,573651.460774109,0.0,1.0
2005-01-19,21.9,22.33,21.69,22.26,126100,9.13563436747467,9.31500983679039,9.04803239408793,9.28580917899481,302287.710838342,0.0,1.0
2005-01-20,21.79,21.87,21.53,21.75,146000,9.08974761951019,9.123119799848,8.98128803341232,9.07306152934129,349992.115641537,0.0,1.0
2005-01-21,22.28,22.28,21.52,21.72,274600,9.29415222407926,9.29415222407926,8.97711651087009,9.06054696171461,658272.842158672,0.0,1.0
2005-01-24,22.11,22.5,22.05,22.12,194000,9.22323634086142,9.38592572000823,9.19820720560806,9.22740786340364,465058.016674371,0.0,1.0
2005-01-25,21.81,22.15,21.7,22.11,273800,9.09809066459464,9.23992243103032,9.05220391663016,9.22323634086142,656355.077141459,0.0,1.0
2005-01-26,21.88,22.18,21.78,22.09,302400,9.12729132239022,9.252436998657,9.08557609696796,9.21489329577697,724915.176506856,0.0,1.0
2005-01-27,22.02,22.28,21.85,21.85,129700,9.18569263798138,9.29415222407926,9.11477675476354,9.11477675476354,310917.653415804,0.0,1.0
2005-01-28,21.81,22.03,21.67,21.9,82800,9.09809066459464,9.18986416052361,9.03968934900348,9.13563436747467,198488.679281639,0.0,1.0
2005-01-31,21.27,21.73,21.19,21.73,434200,8.87282844731444,9.06471848425683,8.83945626697664,9.06471848425683,1040866.96309285,0.0,1.0
2005-02-01,21.5,21.66,21.35,21.35,359500,8.96877346578564,9.03551782646125,8.90620062765225,8.90620062765225,861795.654610498,0.0,1.0
2005-02-02,21.55,21.78,21.4,21.6,247000,8.98963107849677,9.08557609696796,8.92705824036338,9.0104886912079,592109.949064793,0.0,1.0
2005-02-03,21.0,21.16,20.74,21.15,413200,8.76019733867435,8.82694169934996,8.65173775257647,8.82277017680773,990525.631390981,0.0,1.0
2005-02-04,20.79,21.05,20.23,21.03,293400,8.6725953652876,8.78105495138547,8.43899010292295,8.77271190630102,703340.320063199,0.0,1.0
2005-02-07,20.26,20.95,20.03,20.76,329100,8.45150467054963,8.73933972596322,8.35555965207844,8.66008079766092,788920.58395637,0.0,1.0
2005-02-08,20.4,20.48,20.02,20.25,387300,8.50990598614079,8.5432781664786,8.35138812953621,8.4473331480074,928437.988958681,0.0,1.0
2005-02-09,20.65,20.75,20.01,20.15,268900,8.61419404969644,8.6559092751187,8.34721660699398,8.40561792258514,644608.766411023,0.0,1.0
2005-02-10,21.02,21.15,20.69,20.75,672200,8.7685403837588,8.82277017680773,8.63088013986534,8.6559092751187,1611402.05571398,0.0,1.0
2005-02-11,20.94,21.18,20.82,21.08,558400,8.73516820342099,8.83528474443441,8.68510993291428,8.79356951901215,1338599.9820153,0.0,1.0
2005-02-14,21.77,21.9,20.82,21.05,636600,9.08140457442574,9.13563436747467,8.68510993291428,8.78105495138547,1526061.51244796,0.0,1.0
2005-02-15,21.53,21.91,21.36,21.66,179000,8.98128803341232,9.1398058900169,8.91037215019448,9.03551782646125,429099.922601611,0.0,1.0
2005-02-16,21.54,21.72,21.1,21.14,127700,8.98545955595454,9.06054696171461,8.8019125640966,8.81859865426551,306123.240872769,0.0,1.0
2005-02-17,22.0,22.23,21.63,21.63,429400,9.17734959289693,9.27329461136813,9.02300325883457,9.02300325883457,1029360.37298956,0.0,1.0
2005-02-18,21.98,22.19,21.81,22.15,171900,9.16900654781248,9.25660852119922,9.09809066459464,9.23992243103032,412079.758073838,0.0,1.0
2005-02-22,22.52,22.75,22.16,22.75,661300,9.39426876509268,9.49021378356387,9.24409395357255,9.49021378356387,1585272.50735444,0.0,1.0
2005-02-23,22.47,22.5,22.0,22.5,247400,9.37341115238155,9.38592572000823,9.17734959289693,9.38592572000823,593068.8315734,0.0,1.0
2005-02-24,22.72,22.89,22.56,22.72,432900,9.47769921593719,9.54861509915504,9.41095485526158,9.47769921593719,1037750.59493987,0.0,1.0
2005-02-25,22.94,23.15,22.63,22.75,293100,9.56947271186617,9.65707468525291,9.44015551305716,9.49021378356387,702621.158181744,0.0,1.0
2005-02-28,23.16,23.35,22.79,23.19,265400,9.66124620779513,9.74050513609743,9.50689987373278,9.67376077542181,636218.544460713,0.0,1.0
2005-03-01,21.98,23.09,21.63,23.09,728900,9.16900654781248,9.63204554999955,9.02300325883457,9.63204554999955,1747323.65130902,0.0,1.0
2005-03-02,22.31,22.37,21.7,22.08,387600,9.30666679170593,9.33169592695929,9.05220391663016,9.21072177323474,929157.150840137,0.0,1.0
2005-03-03,21.7,22.54,21.7,22.31,284900,9.05220391663016,9.40261181017713,9.05220391663016,9.30666679170593,682964.066755301,0.0,1.0
2005-03-04,22.8,22.98,22.0,22.0,725300,9.511071396275,9.58615880203507,9.17734959289693,9.17734959289693,1738693.70873156,0.0,1.0
2005-03-07,22.57,22.86,22.3,22.81,462400,9.41512637780381,9.53610053152836,9.30249526916371,9.51524291881723,1108468.17994964,0.0,1.0
2005-03-08,24.0,24.16,22.75,22.82,1296600,10.0116541013421,10.0783984620177,9.49021378356387,9.51941444135946,3108217.65164944,0.0,1.0
2005-03-09,24.58,24.81,23.95,24.2,924800,10.2536024087912,10.3495474272624,9.99079648863098,10.0950845521866,2216936.35989927,0.0,1.0
2005-03-10,24.22,25.01,24.0,25.0,451900,10.1034275972711,10.4329778781069,10.0116541013421,10.4288063555647,1083297.5140987,0.0,1.0
2005-03-11,24.04,24.52,24.02,24.23,312500,10.028340191511,10.2285732735379,10.0199971464266,10.1075991198133,749126.959849182,0.0,1.0
2005-03-14,24.0,24.35,23.73,24.01,947000,10.0116541013421,10.15765739032,9.89902299270201,10.0158256238843,2270154.33912696,0.0,1.0
2005-03-15,24.0,24.54,23.9,24.3,365600,10.0116541013421,10.2369163186223,9.96993887591985,10.1367997776089,876418.612866755,0.0,1.0
2005-03-16,24.0,24.62,23.97,24.2,421600,10.0116541013421,10.2702884989601,9.99913953371543,10.0950845521866,1010662.16407173,0.0,1.0
2005-03-17,23.95,24.11,23.32,23.95,279500,9.99079648863098,10.0575408493066,9.72799056847075,9.99079648863098,670019.152889108,0.0,1.0
2005-03-18,23.86,24.12,23.76,23.95,130800,9.95325278575095,10.0617123718488,9.91153756032869,9.99079648863098,313554.580314473,0.0,1.0
2005-03-21,23.01,23.36,22.75,23.36,192200,9.59867336966175,9.74467665863965,9.49021378356387,9.74467665863965,460743.04538564,0.0,1.0
2005-03-22,22.47,23.46,22.39,23.0,230000,9.37341115238155,9.78639188406191,9.34003897204374,9.59450184711952,551357.442448997,0.0,1.0
2005-03-23,21.99,22.72,21.97,22.72,323000,9.17317807035471,9.47769921593719,9.16483502527026,9.47769921593719,774297.625700113,0.0,1.0
2005-03-24,22.41,22.76,22.0,22.0,336600,9.34838201712819,9.4943853061061,9.17734959289693,9.17734959289693,806899.63099275,0.0,1.0
2005-03-28,22.31,22.55,22.1,22.41,130600,9.30666679170593,9.40678333271936,9.21906481831919,9.34838201712819,313075.13906017,0.0,1.0
2005-03-29,21.11,22.59,21.1,22.41,1570700,8.80608408663883,9.42346942288826,8.8019125640966,9.34838201712819,3765291.89067235,0.0,1.0
2005-03-30,22.15,22.27,21.33,21.33,635300,9.23992243103032,9.28998070153703,8.8978575825678,8.8978575825678,1522945.14429499,0.0,1.0
2005-03-31,22.78,23.01,22.32,22.7,513600,9.50272835119055,9.59867336966175,9.31083831424816,9.46935617085274,1231205.14105133,0.0,1.0
2005-04-01,23.16,23.16,22.67,22.97,629800,9.66124620779513,9.66124620779513,9.45684160322607,9.58198727949284,1509760.50980165,0.0,1.0
2005-04-04,22.89,23.24,22.61,23.24,670200,9.54861509915504,9.69461838813294,9.43181246797271,9.69461838813294,1606607.64317095,0.0,1.0
2005-04-05,22.25,24.0,22.05,23.1,857400,9.28163765645258,10.0116541013421,9.19820720560806,9.63621707254178,2055364.657199,0.0,1.0
2005-04-06,22.38,22.63,22.25,22.25,187600,9.33586744950152,9.44015551305716,9.28163765645258,9.28163765645258,449715.89653666,0.0,1.0
2005-04-07,22.58,22.73,22.22,22.33,135400,9.41929790034603,9.48187073847942,9.2691230888259,9.31500983679039,324581.729163453,0.0,1.0
2005-04-08,22.28,22.823,22.26,22.35,138800,9.29415222407926,9.52066589812212,9.28580917899481,9.32335288187484,332732.230486612,0.0,1.0
2005-04-11,22.0,22.6,21.78,22.34,248300,9.17734959289693,9.42764094543049,9.08557609696796,9.31918135933261,595226.317217766,0.0,1.0
2005-04-12,22.04,22.13,21.57,21.77,186100,9.19403568306584,9.23157938594587,8.99797412358122,9.08140457442574,446120.087129384,0.0,1.0
2005-04-13,21.51,22.07,21.51,21.89,114800,8.97294498832787,9.20655025069251,8.97294498832787,9.13146284493245,275199.279970195,0.0,1.0
2005-04-14,21.0,21.57,20.85,21.51,311400,8.76019733867435,8.99797412358122,8.69762450054096,8.97294498832787,746490.032950512,0.0,1.0
2005-04-15,21.06,21.21,20.82,20.82,539700,8.85722695300652,8.92031261506497,8.756289893713,8.756289893713,1283255.13846542,0.1726,1.0
2005-04-18,21.4,21.67,21.02,21.15,464200,9.00022112033901,9.11377531204422,8.84040410979093,8.89507835024159,1103737.32680312,0.0,1.0
2005-04-19,22.49,22.56,21.5,21.5,338100,9.45864359796375,9.48808357359103,9.04227822837797,9.04227822837797,803906.915536701,0.0,1.0
2005-04-20,22.24,22.8,22.16,22.63,216800,9.35350082786633,9.58902063288455,9.31985514143516,9.51752354921831,515489.557197151,0.0,1.0
2005-04-21,22.09,22.57,22.02,22.44,87300,9.29041516580788,9.49228928439492,9.2609751901806,9.43761504394427,207574.900107524,0.0,1.0
2005-04-22,22.14,22.61,22.07,22.3,113500,9.31144371982737,9.50911212761051,9.28200374420009,9.37873509268971,269871.147333379,0.0,1.0
2005-04-25,22.41,22.49,21.93,22.05,226600,9.42499791153258,9.45864359796375,9.22312379294553,9.27359232259229,538791.206922852,0.0,1.0
2005-04-26,22.09,22.75,22.04,22.41,214600,9.29041516580788,9.56799207886507,9.2693866117884,9.42499791153258,510258.574605667,0.0,1.0
2005-04-27,21.2,22.01,21.15,22.0,513700,8.91610690426107,9.25676947937671,8.89507835024159,9.25256376857281,1221434.43511151,0.0,1.0
2005-04-28,21.36,21.41,20.94,21.03,564400,8.98339827712342,9.0044268311429,8.80675842335976,8.84460982059483,1341984.80665162,0.0,1.0
2005-04-29,21.35,21.9,21.3,21.36,575000,8.97919256631952,9.21050666053384,8.95816401230004,8.98339827712342,1367188.63186514,0.0,1.0
2005-05-02,21.29,21.4,21.13,21.35,462200,8.95395830149614,9.00022112033901,8.8866669286338,8.97919256631952,1098981.88808359,0.0,1.0
2005-05-03,21.9,22.13,21.168,21.29,260400,9.21050666053384,9.30723800902347,8.9026486296886,8.95395830149614,619158.121282925,0.0,1.0
2005-05-04,22.09,22.28,22.01,22.25,189000,9.29041516580788,9.37032367108192,9.25676947937671,9.35770653867023,449388.958995671,0.0,1.0
2005-05-05,21.99,22.12,21.7,22.09,161200,9.24835805776891,9.30303229821957,9.12639244445591,9.29041516580788,383288.360794192,0.0,1.0
2005-05-06,21.63,21.99,21.53,21.98,175900,9.09695246882863,9.24835805776891,9.05489536078966,9.24415234696502,418240.835382744,0.0,1.0
2005-05-09,21.2,21.74,21.0,21.55,649300,8.91610690426107,9.1432152876715,8.83199268818314,9.06330678239746,1543853.18029571,0.0,1.0
2005-05-10,20.83,21.56,20.58,21.4,327300,8.76049560451689,9.06751249320135,8.65535283441947,9.00022112033901,778227.546451234,0.0,1.0
2005-05-11,21.25,21.28,20.6,20.67,390900,8.93713545828056,8.94975259069225,8.66376425602727,8.69320423165455,929450.497732316,0.0,1.0
2005-05-12,20.5,21.12,20.32,21.12,346100,8.6217071479883,8.8824612178299,8.54600435351816,8.8824612178299,822928.670414825,0.0,1.0
2005-05-13,19.97,20.69,19.93,20.38,369700,8.39880447538177,8.70161565326234,8.38198163216619,8.57123861834154,879042.84730529,0.0,1.0
2005-05-16,20.15,20.43,19.93,20.1,496100,8.47450726985192,8.59226717236102,8.38198163216619,8.45347871583243,1179586.57437964,0.0,1.0
2005-05-17,20.25,20.39,20.01,20.2,371000,8.51656437789088,8.57544432914544,8.41562731859736,8.4955358238714,882133.882472984,0.0,1.0
2005-05-18,20.74,20.98,20.37,20.37,335200,8.72264420728182,8.82358126657535,8.56703290753764,8.56703290753764,797011.529393381,0.0,1.0
2005-05-19,20.98,20.98,20.54,20.6,249000,8.82358126657535,8.82358126657535,8.63852999120389,8.66376425602727,592052.120581598,0.0,1.0
2005-05-20,20.4,20.98,20.39,20.98,271800,8.57965003994933,8.82358126657535,8.57544432914544,8.82358126657535,646264.121984251,0.0,1.0
2005-05-23,20.6,20.83,20.2,20.25,247900,8.66376425602727,8.76049560451689,8.4955358238714,8.51656437789088,589436.629285856,0.0,1.0
2005-05-24,21.1,21.49,20.8,20.8,398000,8.87404979622211,9.03807251757408,8.7478784721052,8.7478784721052,946332.305186651,0.0,1.0
2005-05-25,20.77,21.24,20.77,21.24,200700,8.73526133969351,8.93292974747666,8.73526133969351,8.93292974747666,477208.275504927,0.0,1.0
2005-05-26,20.91,20.93,20.52,20.7,266400,8.79414129094807,8.80255271255586,8.63011856959609,8.70582136406624,633424.437441517,0.0,1.0
2005-05-27,21.57,21.66,20.73,20.8,313900,9.07171820400525,9.10956960124032,8.71843849647793,8.7478784721052,746366.107030377,0.0,1.0
2005-05-31,21.38,21.65,20.81,21.5,331000,8.99180969873121,9.10536389043643,8.7520841829091,9.04227822837797,787025.108082366,0.0,1.0
2005-06-01,21.87,21.89,21.36,21.42,384700,9.19788952812215,9.20630094972995,8.98339827712342,9.0086325419468,914708.637701771,0.0,1.0
2005-06-02,21.95,22.49,21.95,22.09,466800,9.23153521455333,9.45864359796375,9.23153521455333,9.29041516580788,1109919.39713851,0.0,1.0
2005-06-03,22.02,22.45,21.98,22.2,261400,9.2609751901806,9.44182075474816,9.24415234696502,9.33667798465075,621535.840642691,0.0,1.0
2005-06-06,22.05,22.54,22.0,22.18,253100,9.27359232259229,9.47967215198323,9.25256376857281,9.32826656304295,601800.769956637,0.0,1.0
2005-06-07,21.37,21.96,21.32,21.8,180400,8.98760398792732,9.23574092535723,8.96657543390783,9.16844955249488,428940.572501688,0.0,1.0
2005-06-08,21.32,21.75,21.16,21.37,227800,8.96657543390783,9.14742099847539,8.89928406104549,8.98760398792732,541644.470154571,0.0,1.0
2005-06-09,21.45,21.45,21.01,21.25,99500,9.02124967435849,9.02124967435849,8.83619839898703,8.93713545828056,236583.076296663,0.0,1.0
2005-06-10,22.06,22.18,21.39,21.45,156200,9.27779803339619,9.32826656304295,8.99601540953511,9.02124967435849,371399.763995364,0.0,1.0
2005-06-13,22.47,22.59,21.87,22.09,253100,9.45023217635596,9.50070070600272,9.19788952812215,9.29041516580788,601800.769956637,0.0,1.0
2005-06-14,22.17,22.59,22.05,22.57,198800,9.32406085223906,9.50070070600272,9.27359232259229,9.49228928439492,472690.608721373,0.0,1.0
2005-06-15,22.29,22.64,22.11,22.15,268700,9.37452938188582,9.5217292600222,9.29882658741568,9.31564943063126,638893.191968978,0.0,1.0
2005-06-16,23.21,23.22,22.61,22.61,255300,9.76145477584432,9.76566048664821,9.50911212761051,9.50911212761051,607031.752548121,0.0,1.0
2005-06-17,23.02,23.56,22.96,23.4,237700,9.68154627057028,9.9086546539807,9.6563120057469,9.84136328111835,565183.891816249,0.0,1.0
2005-06-20,23.12,23.4,22.76,22.76,279800,9.72360337860925,9.84136328111835,9.57219778966896,9.57219778966896,665285.876862374,0.0,1.0
2005-06-21,23.08,23.17,22.73,23.02,194400,9.70678053539366,9.74463193262873,9.55958065725727,9.68154627057028,462228.643538405,0.0,1.0
2005-06-22,23.02,23.95,23.0,23.08,346300,9.68154627057028,10.0726773753327,9.67313484896249,9.70678053539366,823404.214286777,0.0,1.0
2005-06-23,22.98,23.58,22.89,23.17,188800,9.66472342735469,9.91706607558849,9.62687203011962,9.74463193262873,448913.415123718,0.0,1.0
2005-06-24,23.11,23.11,22.63,22.98,174300,9.71939766780535,9.71939766780535,9.51752354921831,9.66472342735469,414436.484407119,0.0,1.0
2005-06-27,23.55,23.7,23.15,23.28,592700,9.9044489431768,9.96753460523526,9.73622051102094,9.79089475147159,1409274.26453299,0.0,1.0
2005-06-28,23.1,23.55,23.1,23.55,397600,9.71519195700145,9.9044489431768,9.71519195700145,9.9044489431768,945381.217442746,0.0,1.0
2005-06-29,23.17,23.62,23.1,23.1,528200,9.74463193262873,9.93388891880408,9.71519195700145,9.71519195700145,1255911.36582811,0.0,1.0
2005-06-30,22.99,23.38,22.73,23.17,188700,9.66892913815859,9.83295185951056,9.55958065725727,9.74463193262873,448675.643187741,0.0,1.0
2005-07-01,23.06,23.38,22.48,23.02,242000,9.69836911378586,9.83295185951056,9.45443788715986,9.68154627057028,575408.085063241,0.0,1.0
2005-07-05,22.4,22.75,22.33,22.37,302600,9.42079220072868,9.56799207886507,9.3913522251014,9.40817506831699,719497.878265027,0.0,1.0
2005-07-06,22.77,23.18,22.55,22.6,315400,9.57640350047286,9.74883764343263,9.48387786278713,9.50490641680662,749932.686070025,0.0,1.0
2005-07-07,22.88,23.37,22.75,22.92,166400,9.62266631931572,9.82874614870666,9.56799207886507,9.63948916253131,395652.501464972,0.0,1.0
2005-07-08,22.73,23.15,22.55,23.03,126700,9.55958065725727,9.73622051102094,9.48387786278713,9.68575198137417,301257.042882283,0.0,1.0
2005-07-11,23.35,23.49,22.63,22.63,325000,9.82033472709887,9.87921467835342,9.51752354921831,9.51752354921831,772758.791923773,0.0,1.0
2005-07-12,23.08,23.5084,22.88,23.48,140900,9.70678053539366,9.8869531862326,9.62266631931572,9.87500896754953,335020.657790953,0.0,1.0
2005-07-13,22.57,23.03,22.57,23.03,147400,9.49228928439492,9.68575198137417,9.49228928439492,9.68575198137417,350475.833629428,0.0,1.0
2005-07-14,22.2,23.03,22.2,22.56,283200,9.33667798465075,9.68575198137417,9.33667798465075,9.48808357359103,673370.122685577,0.0,1.0
2005-07-15,22.06,22.34,21.9,22.15,251500,9.27779803339619,9.3955579359053,9.21050666053384,9.31564943063126,597996.418981012,0.0,1.0
2005-07-18,22.01,22.42,21.92,22.25,288300,9.25676947937671,9.42920362233648,9.21891808214164,9.35770653867023,685496.491420381,0.0,1.0
2005-07-19,22.08,22.32,21.88,21.95,160900,9.28620945500398,9.38714651429751,9.20209523892605,9.23153521455333,382575.044986262,0.0,1.0
2005-07-20,22.16,22.35,21.92,21.92,284500,9.31985514143516,9.3997636467092,9.21891808214164,9.21891808214164,676461.157853272,0.0,1.0
2005-07-21,22.59,23.03,22.04,22.25,266900,9.50070070600272,9.68575198137417,9.2693866117884,9.35770653867023,634613.2971214,0.0,1.0
2005-07-22,23.5,23.5,22.8,23.05,460300,9.88342038915732,9.88342038915732,9.58902063288455,9.69416340298197,1094464.22130004,0.0,1.0
2005-07-25,23.37,23.61,23.03,23.39,283400,9.82874614870666,9.92968320800018,9.68575198137417,9.83715757031446,673845.666557531,0.0,1.0
2005-07-26,22.75,23.34,22.47,23.28,220200,9.56799207886507,9.81612901629497,9.45023217635596,9.79089475147159,523573.803020353,0.0,1.0
2005-07-27,23.18,23.32,22.75,22.75,264500,9.74883764343263,9.80771759468718,9.56799207886507,9.56799207886507,628906.770657963,0.0,1.0
2005-07-28,23.21,23.3,22.56,23.3,137200,9.76145477584432,9.79930617307939,9.48808357359103,9.79930617307939,326223.09615982,0.0,1.0
2005-07-29,23.53,23.8,23.2,23.5,425300,9.89603752156901,10.0095917132742,9.75724906504042,9.88342038915732,1011244.04370825,0.0,1.0
2005-08-01,23.49,23.76,23.3,23.5,198000,9.87921467835342,9.99276887005864,9.79930617307939,9.88342038915732,470788.43323356,0.0,1.0
2005-08-02,23.71,23.79,23.48,23.49,139000,9.97174031603915,10.0053860024703,9.87500896754953,9.87921467835342,330502.991007399,0.0,1.0
2005-08-03,24.59,24.82,23.76,23.76,881800,10.3418428667821,10.4385742152717,9.99276887005864,9.99276887005864,2096672.93144117,0.0,1.0
2005-08-04,25.0,25.2,24.38,24.5,719600,10.5142770097418,10.5983912258198,10.2535229399002,10.303991469547,1711006.85128723,0.0,1.0
2005-08-05,24.79,25.15,24.25,25.01,557000,10.42595708286,10.5773626718003,10.1988486994496,10.5184827205457,1324389.68338936,0.0,1.0
2005-08-08,24.96,25.45,24.72,24.89,245300,10.4974541665262,10.7035339959172,10.3965171072327,10.468014190899,583254.558950469,0.0,1.0
2005-08-09,24.72,24.99,24.3,24.96,142900,10.3965171072327,10.5100712989379,10.2198772534691,10.4974541665262,339776.096510484,0.0,1.0
2005-08-10,24.25,24.47,23.88,24.25,743800,10.1988486994496,10.2913743371353,10.0432373997054,10.1988486994496,1768547.65979354,0.0,1.0
2005-08-11,24.3,24.98,24.25,24.5,877300,10.2198772534691,10.505865588134,10.1988486994496,10.303991469547,2085973.19432223,0.0,1.0
2005-08-12,24.86,24.87,24.3,24.3,600000,10.4553970584873,10.4596027692912,10.2198772534691,10.2198772534691,1426631.61585927,0.0,1.0
2005-08-15,24.78,24.85,24.35,24.85,387900,10.4217513720561,10.4511913476834,10.2409058074885,10.4511913476834,922317.339653021,0.0,1.0
2005-08-16,24.65,25.62,24.63,24.78,337300,10.3670771316054,10.7750310795834,10.3586657099977,10.4217513720561,802004.740048892,0.0,1.0
2005-08-17,24.57,25.19,24.43,24.75,261000,10.3334314451743,10.5941855150159,10.2745514939197,10.4091342396444,620584.752898782,0.0,1.0
2005-08-18,24.23,24.76,24.21,24.35,194300,10.1904372778418,10.4133399504483,10.182025856234,10.2409058074885,461990.871602427,0.0,1.0
2005-08-19,24.58,24.8,24.33,24.4,143000,10.3376371559782,10.4301627936639,10.2324943858807,10.261934361508,340013.868446459,0.0,1.0
2005-08-22,25.0,25.19,24.76,24.83,197800,10.5142770097418,10.5941855150159,10.4133399504483,10.4427799260756,470312.889361609,0.0,1.0
2005-08-23,24.51,25.33,24.48,25.15,168800,10.3081971803509,10.6530654662704,10.2955800479392,10.5773626718003,401359.027928409,0.0,1.0
2005-08-24,24.21,24.8,24.08,24.6,147800,10.182025856234,10.4301627936639,10.1273516157833,10.346048577586,351426.921373334,0.0,1.0
2005-08-25,24.07,24.46,24.02,24.26,116700,10.1231459049794,10.2871686263314,10.10211735096,10.2030544102535,277479.84928463,0.0,1.0
2005-08-26,24.18,24.81,24.06,24.07,117900,10.1694087238223,10.4343685044678,10.1189401941755,10.1231459049794,280333.112516347,0.0,1.0
2005-08-29,24.53,24.69,23.97,23.97,123200,10.3166086019587,10.383899974821,10.0810887969405,10.0810887969405,292935.025123104,0.0,1.0
2005-08-30,24.05,24.65,24.0,24.53,294200,10.1147344833716,10.3670771316054,10.0937059293522,10.3166086019587,699525.035643,0.0,1.0
2005-08-31,24.81,24.92,23.95,23.95,319700,10.4343685044678,10.4806313233107,10.0726773753327,10.0726773753327,760156.879317016,0.0,1.0
2005-09-01,25.96,26.4,24.98,24.98,711600,10.9180252469159,11.1030765222874,10.505865588134,10.505865588134,1691985.0964091,0.0,1.0
2005-09-02,25.93,26.2,25.71,26.19,183600,10.9054081145042,11.0189623062094,10.8128824768185,11.0147565954055,436549.274452939,0.0,1.0
2005-09-06,26.57,26.57,25.25,25.25,516500,11.1745736059536,11.1745736059536,10.6194197798392,10.6194197798392,1228092.04931886,0.0,1.0
2005-09-07,26.3,26.92,26.18,26.57,265900,11.0610194142484,11.32177348409,11.0105508846016,11.1745736059536,632235.577761635,0.0,1.0
2005-09-08,27.15,27.29,26.67,26.9,517800,11.4185048325796,11.4773847838342,11.2166307139926,11.3133620624822,1231183.08448656,0.0,1.0
2005-09-09,29.18,29.49,27.25,27.41,812900,12.2722641257707,12.4026411606915,11.4605619406186,11.5278533134809,1932848.06755333,0.0,1.0
2005-09-12,28.07,29.01,27.942,29.0,541400,11.8054302265381,12.2007670421044,11.7515971282482,12.1965613313005,1287297.26137702,0.0,1.0
2005-09-13,27.18,27.82,26.68,27.82,356700,11.4311219649913,11.7002874564407,11.2208364247965,11.7002874564407,848132.49562834,0.0,1.0
2005-09-14,28.91,28.91,27.57,27.62,528900,12.1587099340655,12.1587099340655,11.5951446863433,11.6161732403628,1257575.76937994,0.0,1.0
2005-09-15,30.25,30.45,29.01,29.16,648100,12.7222751817876,12.8063893978655,12.2007670421044,12.2638527041629,1540999.91706399,0.0,1.0
2005-09-16,30.6,32.0,30.17,31.25,846400,12.869475059924,13.4582745724695,12.6886294953564,13.1428462621773,2012501.66610548,0.0,1.0
2005-09-19,29.72,31.2,29.61,31.02,558200,12.4993725091811,13.1218177081578,12.4531096903382,13.0461149136877,1327242.94662108,0.0,1.0
2005-09-20,29.69,30.39,29.59,30.0,628000,12.4867553767694,12.7811551330422,12.4446982687304,12.6171324116902,1493207.75793271,0.0,1.0
2005-09-21,29.74,31.0,29.62,30.15,562700,12.5077839307889,13.0377034920799,12.4573154011421,12.6802180737486,1337942.68374002,0.0,1.0
2005-09-22,28.9,29.75,28.59,29.75,704100,12.1545042232616,12.5119896415928,12.0241271883408,12.5119896415928,1674152.20121085,0.0,1.0
2005-09-23,29.7,29.7,28.0,28.73,538600,12.4909610875733,12.4909610875733,11.7759902509109,12.0830071395953,1280639.64716967,0.0,1.0
2005-09-26,30.31,30.48,28.5,29.35,487900,12.747509446611,12.8190065302772,11.9862757911057,12.3437612094369,1160089.27562957,0.0,1.0
2005-09-27,29.31,30.39,28.79,30.38,658300,12.3269383662213,12.7811551330422,12.1082414044187,12.7769494222383,1565252.6545336,0.0,1.0
2005-09-28,29.8,30.25,29.11,30.25,388700,12.5330181956123,12.7222751817876,12.2428241501434,12.7222751817876,924219.51514083,0.0,1.0
2005-09-29,30.11,31.0,29.69,29.75,350700,12.6633952305331,13.0377034920799,12.4867553767694,12.5119896415928,833866.179469743,0.0,1.0
2005-09-30,31.05,31.21,30.06,30.15,980800,13.0587320460994,13.1260234189617,12.6423666765136,12.6802180737486,2332067.14805795,0.0,1.0
2005-10-03,31.23,31.48,30.51,31.06,305900,13.1344348405695,13.2395776106669,12.8316236626889,13.0629377569033,727344.352152253,0.0,1.0
2005-10-04,30.02,31.4,30.0,31.25,682900,12.625543833298,13.2059319242357,12.6171324116902,13.1428462621773,1623744.55078383,0.0,1.0
2005-10-05,29.3,30.33,29.21,30.03,470100,12.3227326554174,12.7559208682188,12.2848812581824,12.6297495441019,1117765.87102574,0.0,1.0
2005-10-06,29.58,30.23,29.05,29.8,290800,12.4404925579265,12.7138637601798,12.21758988532,12.5330181956123,691440.789819796,0.0,1.0
2005-10-07,30.64,30.66,29.5,29.58,378800,12.8862979031396,12.8947093247474,12.4068468714954,12.4404925579265,900680.093479154,0.0,1.0
2005-10-10,30.05,30.93,30.03,30.65,258500,12.6381609657097,13.0082635164526,12.6297495441019,12.8905036139435,614640.454499369,0.0,1.0
2005-10-11,30.9,31.32,30.38,30.5,231500,12.9956463840409,13.1722862378046,12.7769494222383,12.827417951885,550442.031785703,0.0,1.0
2005-10-12,31.2,32.54,30.67,31.08,1142300,13.1218177081578,13.68538295588,12.8989150355513,13.071349178511,2716068.82466008,0.0,1.0
2005-10-13,30.28,30.8,29.95,30.8,393100,12.7348923141993,12.9535892760019,12.5961038576707,12.9535892760019,934681.480323801,0.0,1.0
2005-10-14,29.57,29.94,29.1,29.87,541700,12.4362868471226,12.5918981468668,12.2386184393395,12.5624581712395,1288010.57718495,0.0,1.0
2005-10-17,30.91,31.06,29.87,29.98,414700,12.9998520948448,13.0629377569033,12.5624581712395,12.6087209900824,986040.218494735,0.0,1.0
2005-10-18,29.46,30.81,29.44,30.8,369800,12.3900240282798,12.9577949868058,12.381612606672,12.9535892760019,879280.619241264,0.0,1.0
2005-10-19,28.78,29.18,27.425,28.6,519000,12.1040356936148,12.2722641257707,11.5341618796868,12.0283328991447,1234036.34771827,0.0,1.0
2005-10-20,27.94,29.05,27.5,28.55,447900,11.7507559860875,12.21758988532,11.565704710716,12.0073043451252,1064980.50123895,0.0,1.0
2005-10-21,29.16,29.54,27.67,28.16,578300,12.2638527041629,12.4236697147109,11.6372017943823,11.8432816237732,1375035.10575236,0.0,1.0
2005-10-24,30.31,30.4399,29.75,29.75,420300,12.747509446611,12.8021416299536,12.5119896415928,12.5119896415928,999355.446909421,0.0,1.0
2005-10-25,31.16,31.48,30.75,30.9,633000,13.1049948649422,13.2395776106669,12.9325607219825,12.9956463840409,1505096.35473154,0.0,1.0
2005-10-26,30.19,32.09,29.881,31.65,370900,12.6970409169642,13.4961259697046,12.5670844531238,13.3110746943332,881896.11053701,0.0,1.0
2005-10-27,25.8,29.17,25.69,28.85,2343400,10.8507338740536,12.2680584149668,10.8044710552107,12.1334756692421,5571947.54767436,0.0,1.0
2005-10-28,24.64,26.46,24.01,25.8,1592100,10.3628714208015,11.1283107871108,10.0979116401561,10.8507338740536,3785566.9926826,0.0,1.0
2005-10-31,25.77,26.34,24.34,24.64,1182500,10.8381167416419,11.077842257464,10.2367000966846,10.3628714208015,2811653.14292265,0.0,1.0
2005-11-01,26.33,26.81,25.13,25.35,710000,11.0736365466601,11.2755106652471,10.5689512501925,10.6614768878782,1688180.74543347,0.0,1.0
2005-11-02,26.85,27.07,26.26,26.32,275300,11.2923335084627,11.3848591461485,11.0441965710328,11.0694308358562,654586.139743432,0.0,1.0
2005-11-03,26.12,26.99,25.91,26.8,385500,10.9853166197783,11.3512134597173,10.8969966928964,11.2713049544432,916610.81318958,0.0,1.0
2005-11-04,25.87,26.38,25.56,26.23,417800,10.8801738496808,11.0946651006796,10.74979681476,11.0315794386211,993411.148510012,0.0,1.0
2005-11-07,25.36,25.9,25.29,25.87,286100,10.6656825986821,10.8927909820925,10.6362426230548,10.8801738496808,680265.508828898,0.0,1.0
2005-11-08,25.83,26.36,25.41,25.41,386700,10.8633510064653,11.0862536790718,10.6867111527016,10.6867111527016,919464.076421298,0.0,1.0
2005-11-09,27.26,27.27,25.84,26.13,1050300,11.4647676514225,11.4689733622264,10.8675567172692,10.9895223305822,2497318.64356166,0.0,1.0
2005-11-10,27.19,27.81,26.8099,27.5,579600,11.4353276757952,11.6960817456368,11.2754686081391,11.565704710716,1378126.14092006,0.0,1.0
2005-11-11,27.97,28.12,26.88,27.11,333400,11.7633731184992,11.8264587805576,11.3049506408744,11.401681989364,792731.6345458,0.0,1.0
2005-11-14,27.22,27.98,27.05,27.97,801800,11.5205437881038,11.8422048196599,11.4485932942031,11.8379724376658,1894441.47788724,0.17262,1.0
2005-11-15,26.87,27.43,26.65,27.17,320800,11.3724104183082,11.6094238099811,11.2792980144366,11.499381878133,757965.610010259,0.0,1.0
2005-11-16,27.7,28.47,27.14,27.2,753800,11.7236981238235,12.0495915373738,11.4866847321505,11.5120790241155,1781030.16466874,0.0,1.0
2005-11-17,28.89,29.65,28.175,28.35,1095000,12.2273515811285,12.5490126126847,11.9247362685461,11.9988029534439,2587195.58279687,0.0,1.0
2005-11-18,28.28,29.3,28.12,29.3,441800,11.9691762794847,12.4008792428891,11.9014581675782,12.4008792428891,1043856.62874855,0.0,1.0
2005-11-21,28.75,28.98,28.32,28.48,372000,12.1680982332103,12.2654430190759,11.9861058074614,12.0538239193679,878937.677443318,0.0,1.0
2005-11-22,28.76,28.95,28.13,28.77,385200,12.1723306152044,12.2527458730935,11.9056905495723,12.1765629971986,910125.788578408,0.0,1.0
2005-11-23,27.9,28.75,27.84,28.75,521600,11.8083457637067,12.1680982332103,11.7829514717417,12.1680982332103,1232402.93697429,0.0,1.0
2005-11-25,28.11,28.5,27.63,27.99,384100,11.897225785584,12.0622886833563,11.6940714498643,11.8464372016541,907526.77931715,0.0,1.0
2005-11-28,28.67,29.01,28.32,28.55,454100,12.134239177257,12.2781401650584,11.9861058074614,12.0834505933271,1072918.27776078,0.0,1.0
2005-11-29,28.73,29.17,28.2,28.75,462400,12.1596334692219,12.345858276965,11.9353172235315,12.1680982332103,1092528.98400482,0.0,1.0
2005-11-30,28.02,28.56,28.0,28.02,267400,11.8591343476366,12.0876829753212,11.8506695836483,11.8591343476366,631795.524054687,0.0,1.0
2005-12-01,29.6,29.9,28.99,28.99,554800,12.5278507027139,12.6548221625387,12.2696754010701,12.2696754010701,1310845.76195041,0.0,1.0
2005-12-02,29.0,30.1,28.55,29.9,395500,12.2739077830643,12.7394698024219,12.0834505933271,12.6548221625387,934461.966206538,0.0,1.0
2005-12-05,29.35,29.68,28.6601,29.25,398900,12.4220411528599,12.5617097586672,12.1300491190828,12.3797173329183,942495.267559515,0.0,1.0
2005-12-06,30.5,30.5,28.94,29.36,800800,12.9087650821883,12.9087650821883,12.2485134910993,12.426273534854,1892078.74219519,0.0,1.0
2005-12-07,30.33,31.3,29.95,30.5,432500,12.8368145882876,13.2473556417211,12.6759840725095,12.9087650821883,1021883.18681246,0.0,1.0
2005-12-08,30.7,31.18,30.44,30.55,374000,12.9934127220715,13.1965670577912,12.8833707902233,12.9299269921591,883663.148827423,0.0,1.0
2005-12-09,30.61,31.64,30.26,30.9,588700,12.955321284124,13.3912566295225,12.8071879143284,13.0780603619547,1390942.50191098,0.0,1.0
2005-12-12,31.22,32.07,31.18,32.0,1086500,13.2134965857678,13.5732490552714,13.1965670577912,13.5436223813123,2567112.32941443,0.0,1.0
2005-12-13,30.09,31.12,29.81,31.01,967200,12.7352374204277,13.1711727658262,12.6167307245912,13.1246165638904,2285237.96135264,0.0,1.0
2005-12-14,28.73,29.7,28.7,29.7,964000,12.1596334692219,12.5701745226555,12.1469363232395,12.5701745226555,2277677.20713808,0.0,1.0
2005-12-15,28.56,29.26,28.18,28.18,794300,12.0876829753212,12.3839497149124,11.9268524595431,11.9268524595431,1876720.96019686,0.0,1.0
2005-12-16,28.42,29.35,28.2,28.31,468800,12.028429627403,12.4220411528599,11.9353172235315,11.9818734254672,1107650.49243395,0.0,1.0
2005-12-19,27.35,29.0,27.27,28.6,542400,11.5755647540279,12.2739077830643,11.5417056980746,12.1046125032979,1281547.83936897,0.0,1.0
2005-12-20,27.44,27.78,26.83,27.35,509600,11.6136561919753,11.7575571797767,11.3554808903315,11.5755647540279,1204050.10866967,0.0,1.0
2005-12-21,27.64,27.67,26.63,27.44,927000,11.6983038318585,11.711000977841,11.2708332504483,11.6136561919753,2190255.98653214,0.0,1.0
2005-12-22,28.35,28.35,27.3701,27.81,790700,11.9988029534439,11.9988029534439,11.5840718418361,11.7702543257592,1868215.11170546,0.0,1.0
2005-12-23,28.2,28.82,28.16,28.59,345000,11.9353172235315,12.1977249071694,11.9183876955548,12.1003801213037,815143.813757915,0.0,1.0
2005-12-27,28.07,28.8,27.89,28.5,206100,11.8802962576074,12.1892601431811,11.8041133817125,12.0622886833563,486959.826131903,0.0,1.0
2005-12-28,28.77,28.99,28.29,28.99,190000,12.1765629971986,12.2696754010701,11.9734086614789,12.2696754010701,448919.781489867,0.0,1.0
2005-12-29,29.01,29.09,28.57,28.94,221800,12.2781401650584,12.3119992210117,12.0919153573154,12.2485134910993,524054.776497121,0.0,1.0
2005-12-30,28.3,28.96,28.13,28.95,197600,11.9776410434731,12.2569782550876,11.9056905495723,12.2527458730935,466876.572749461,0.0,1.0
2006-01-03,29.56,29.95,28.82,28.95,450400,12.5109211747372,12.6759840725095,12.1977249071694,12.2527458730935,1064176.15570019,0.0,1.0
2006-01-04,30.56,30.8,30.2,30.75,660600,12.9341593741532,13.0357365420131,12.7817936223635,13.0145746320423,1560823.19816951,0.0,1.0
2006-01-05,29.97,30.57,29.32,30.57,674200,12.6844488364978,12.9383917561474,12.4093440068774,12.9383917561474,1592956.40358142,0.0,1.0
2006-01-06,30.85,31.16,30.62,30.75,561100,13.0568984519839,13.1881022938028,12.9595536661182,13.0145746320423,1325730.99681034,0.0,1.0
2006-01-09,31.31,31.34,30.3301,30.85,735200,13.2515880237152,13.2642851696977,12.8368569121075,13.0568984519839,1737083.28079659,0.0,1.0
2006-01-10,30.99,31.15,30.34,30.84,720400,13.1161517999021,13.1838699118087,12.8410469702817,13.0526660699897,1702114.79255422,0.0,1.0
2006-01-11,30.08,31.3,30.0,31.13,514100,12.7310050384336,13.2473556417211,12.6971459824803,13.1754051478204,1214682.4192839,0.0,1.0
2006-01-12,28.66,29.84,28.59,29.5,696500,12.1300067952628,12.6294278705737,12.1003801213037,12.4855268827723,1645645.40951418,0.0,1.0
2006-01-13,29.71,29.98,28.23,28.23,1367900,12.5744069046496,12.688681218492,11.9480143695139,11.9480143695139,3231986.15315785,0.0,1.0
2006-01-17,29.57,30.21,28.99,29.61,908700,12.5151535567314,12.7860260043576,12.2696754010701,12.532083084708,2147017.92336759,0.0,1.0
2006-01-18,29.1,29.33,28.33,29.07,774500,12.3162316030059,12.4135763888715,11.9903381894555,12.3035344570234,1829938.79349422,0.0,1.0
2006-01-19,28.49,29.1,28.49,29.0,1115800,12.0580563013621,12.3162316030059,12.0580563013621,12.2739077830643,2636340.48519155,0.0,1.0
2006-01-20,26.9,27.83,26.05,27.75,3315000,11.3851075642906,11.7787190897475,11.025355094787,11.7448600337943,7832468.8191522,0.0,1.0
2006-01-23,26.39,27.1,26.0,26.85,1301300,11.1692560825885,11.4697552041739,11.0041931848162,11.3639456543198,3074627.95606718,0.0,1.0
2006-01-24,26.74,26.87,25.88,26.29,644300,11.3173894523841,11.3724104183082,10.9534046008863,11.1269322626469,1522310.60638906,0.0,1.0
2006-01-25,27.14,27.34,26.92,27.3,690300,11.4866847321505,11.5713323720337,11.393572328279,11.5544028440571,1630996.44822345,0.0,1.0
2006-01-26,28.0,28.17,27.151,27.25,1786300,11.8506695836483,11.922620077549,11.4913403523441,11.5332409340863,4220554.76671236,0.0,1.0
2006-01-27,27.21,28.41,27.03,28.25,1214500,11.5163114061096,12.0241972454088,11.4401285302147,11.9564791335023,2869542.49799708,0.0,1.0
2006-01-30,27.0,27.25,26.46,27.08,1156600,11.4274313842322,11.5332409340863,11.1988827565476,11.4612904401855,2732740.10142728,0.0,1.0
2006-01-31,27.72,28.32,27.37,27.49,831600,11.7321628878118,11.9861058074614,11.5840295180162,11.6348181019461,1964851.00151039,0.0,1.0
2006-02-01,26.87,28.24,26.6,28.0,876900,11.3724104183082,11.9522467515081,11.2581361044658,11.8506695836483,2071882.92836034,0.0,1.0
2006-02-02,26.72,27.58,26.301,26.99,595200,11.3089246883958,11.6729095398935,11.1315878828405,11.4231990022381,1406300.28390931,0.0,1.0
2006-02-03,26.68,26.97,26.4,26.97,503500,11.2919951604191,11.4147342382498,11.1734884645826,11.4147342382498,1189637.42094815,0.0,1.0
2006-02-06,27.03,27.21,26.64,26.64,296100,11.4401285302147,11.5163114061096,11.2750656324425,11.2750656324425,699606.03841658,0.0,1.0
2006-02-07,25.46,26.5,25.17,26.5,682400,10.7756445571316,11.2158122845242,10.652905479301,11.2158122845242,1612330.83625624,0.0,1.0
2006-02-08,25.87,26.45,25.5,25.56,1140100,10.9491722188922,11.1946503745534,10.7925740851082,10.8179683770732,2693754.9625084,0.0,1.0
2006-02-09,26.13,26.84,25.93,26.32,657500,11.0592141507403,11.3597132723257,10.9745665108571,11.1396294086294,1553498.71752415,0.0,1.0
2006-02-10,25.63,26.0,25.11,26.0,633400,10.8475950510323,11.0041931848162,10.627511187336,11.0041931848162,1496556.7873457,0.0,1.0
2006-02-13,24.53,25.76,24.43,25.76,516500,10.3820330316747,10.9026160169564,10.3397092117331,10.9026160169564,1220352.98494483,0.0,1.0
2006-02-14,25.22,25.49,24.5,24.5,840800,10.6740673892718,10.7883417031141,10.3693358856922,10.3693358856922,1986588.16987726,0.0,1.0
2006-02-15,24.97,25.67,24.78,25.24,536600,10.5682578394177,10.864524579009,10.4878425815287,10.6825321532601,1267843.97235507,0.0,1.0
2006-02-16,25.06,25.73,24.94,24.98,602600,10.6063492773652,10.8899188709739,10.5555606934353,10.5724902214119,1423784.5280305,0.0,1.0
2006-02-17,25.85,26.5,25.1,25.1,471500,10.9407074549038,11.2158122845242,10.6232788053418,10.6232788053418,1114029.87880249,0.0,1.0
2006-02-21,26.96,26.98,25.97,26.0,817800,11.4105018562556,11.4189666202439,10.9914960388338,11.0041931848162,1932245.24896007,0.0,1.0
2006-02-22,27.33,28.05,27.05,27.05,843100,11.5670999900395,11.8718314936191,11.4485932942031,11.4485932942031,1992022.46196899,0.0,1.0
2006-02-23,26.86,27.45,26.7,27.22,499700,11.368178036314,11.6178885739695,11.3004599244074,11.5205437881038,1180659.02531835,0.0,1.0
2006-02-24,27.96,28.01,27.24,27.26,340900,11.8337400556716,11.8549019656424,11.5290085520921,11.5374733160804,805456.597420506,0.0,1.0
2006-02-27,27.0,27.75,26.94,27.75,463400,11.4274313842322,11.7448600337943,11.4020370922673,11.7448600337943,1094891.71969687,0.0,1.0
2006-02-28,26.22,27.08,25.86,27.0,756600,11.0973055886878,11.4612904401855,10.944939836898,11.4274313842322,1787645.82460649,0.0,1.0
2006-03-01,26.7,27.39,26.33,26.36,896500,11.3004599244074,11.5924942820045,11.1438617906235,11.156558936606,2118192.54792457,0.0,1.0
2006-03-02,27.23,27.4,26.42,26.76,814500,11.5247761700979,11.5967266639987,11.181953228571,11.3258542163724,1924448.22117631,0.0,1.0
2006-03-03,25.9,27.5,25.8,27.07,990900,10.9618693648746,11.6390504839403,10.919545544933,11.4570580581914,2341234.79725427,0.0,1.0
2006-03-06,24.36,25.91,24.18,25.67,1183500,10.310082537774,10.9661017468688,10.2338996618791,10.864524579009,2796297.69154346,0.0,1.0
2006-03-07,24.66,24.81,23.6,24.47,1330900,10.4370539975988,10.5005397275112,9.98842150621782,10.3566387397097,3144564.93255192,0.0,1.0
2006-03-08,24.76,24.93,23.51,24.5,1062500,10.4793778175404,10.5513283114411,9.95033006827038,10.3693358856922,2510406.67280518,0.0,1.0
2006-03-09,24.64,25.16,24.5,25.1,615600,10.4285892336105,10.6486730973068,10.3693358856922,10.6232788053418,1454500.09202717,0.0,1.0
2006-03-10,24.59,25.1,23.97,24.1,613500,10.4074273236397,10.6232788053418,10.1450196400017,10.2000406059258,1449538.34707386,0.0,1.0
2006-03-13,23.71,24.6,23.6,24.59,1099900,10.0349777081536,10.4116597056338,9.98842150621782,10.4074273236397,2598772.98768792,0.0,1.0
2006-03-14,24.15,24.46,23.6,23.8,768700,10.2212025158966,10.3524063577156,9.98842150621782,10.073069146101,1816234.92648033,0.0,1.0
2006-03-15,24.16,24.75,24.01,24.75,552300,10.2254348978908,10.4751454355462,10.1619491679784,10.4751454355462,1304938.92272028,0.0,1.0
2006-03-16,24.09,24.3,23.8,24.25,351900,10.1958082239317,10.284688245809,10.073069146101,10.2635263358382,831446.690033073,0.0,1.0
2006-03-17,24.3,24.47,24.04,24.1,423300,10.284688245809,10.3566387397097,10.1746463139609,10.2000406059258,1000146.01844559,0.0,1.0
2006-03-20,23.72,24.08,23.53,23.73,545500,10.0392100901477,10.1915758419375,9.9587948322587,10.0434424721419,1288872.32001434,0.0,1.0
2006-03-21,23.41,23.96,23.19,23.72,512000,9.90800624832877,10.1407872580076,9.81489384445725,10.0392100901477,1209720.67433059,0.0,1.0
2006-03-22,23.15,23.61,23.05,23.29,207000,9.79796431648061,9.99265388821198,9.75564049653901,9.85721766439885,489086.288254751,0.0,1.0
2006-03-23,23.35,23.49,22.98,23.06,367100,9.88261195636382,9.94186530428206,9.72601382257989,9.75987287853317,867360.272552265,0.0,1.0
2006-03-24,23.18,23.86,22.81,23.41,772500,9.81066146246309,10.098463438066,9.65406332867917,9.90800624832877,1825213.32211012,0.0,1.0
2006-03-27,23.7,24.05,23.33,23.62,981700,10.0307453261594,10.178878695955,9.87414719237549,9.99688627020614,2319497.62888739,0.0,1.0
2006-03-28,23.2,24.05,23.2,23.8,908400,9.81912622645141,10.178878695955,9.81912622645141,10.073069146101,2146309.10265998,0.0,1.0
2006-03-29,25.1,25.23,23.4201,23.45,855800,10.6232788053418,10.6782997712659,9.91228095414288,9.92493577630542,2022029.20525805,0.0,1.0
2006-03-30,25.09,26.08,25.05,25.59,1118900,10.6190464233477,11.0380522407695,10.602116895371,10.8306655230557,2643664.9658369,0.0,1.0
2006-03-31,24.69,25.04,24.25,25.03,563800,10.4497511435813,10.5978845133769,10.2635263358382,10.5936521313827,1332110.38317888,0.0,1.0
2006-04-03,25.07,25.46,24.81,25.04,1129500,10.6105816593594,10.7756445571316,10.5005397275112,10.5978845133769,2668709.96417265,0.0,1.0
2006-04-04,25.46,25.46,24.66,25.2,426400,10.7756445571316,10.7756445571316,10.4370539975988,10.6656026252834,1007470.49909095,0.0,1.0
2006-04-05,25.79,25.99,25.39,25.61,803100,10.9153131629389,10.9999608028221,10.7460178831725,10.839130287044,1897513.03428691,0.0,1.0
2006-04-06,25.43,26.18,24.85,25.81,1057000,10.7629474111491,11.0803760607111,10.5174692554878,10.9237779269272,2497411.6264989,0.0,1.0
2006-04-07,25.92,26.31,24.92,25.02,936700,10.970334128863,11.1353970266352,10.547095929447,10.5894197493886,2213174.52274504,0.0,1.0
2006-04-10,25.95,27.9,25.82,26.5,957400,10.9830312748454,11.8083457637067,10.9280103089214,11.2158122845242,2262083.15157053,0.0,1.0
2006-04-11,24.44,26.27,24.3901,25.95,1387500,10.3439415937273,11.1184674986586,10.3228220075764,10.9830312748454,3278295.77272205,0.0,1.0
2006-04-12,25.05,25.34,24.69,24.75,813300,10.602116895371,10.7248559732017,10.4497511435813,10.4751454355462,1921612.93834585,0.0,1.0
2006-04-13,24.33,24.9,24.22,24.9,403800,10.2973853917915,10.5386311654586,10.2508291898557,10.5386311654586,954072.672450572,0.0,1.0
2006-04-17,25.4,25.89,24.8901,25.0,796800,10.7502502651666,10.9576369828805,10.5344411072844,10.5809549854002,1882627.79942699,0.0,1.0
2006-04-18,26.69,26.74,25.28,25.53,1137900,11.3855223377261,11.4068515290669,10.7840391419151,10.8906850986192,2667471.03023695,0.21098,1.0
2006-04-19,28.5,28.58,26.08,26.76,1393600,12.1576390642635,12.1917657704088,11.1253062033682,11.4153832056032,3266884.28485651,0.0,1.0
2006-04-20,26.49,28.64,26.4,28.63,1337400,11.3002055723628,12.2173608000178,11.2618130279494,12.2130949617496,3135139.95591784,0.0,1.0
2006-04-21,27.83,28.15,27.0,27.25,634900,11.8718279002966,12.0083347248778,11.5177633240391,11.6244092807432,1488335.84418441,0.0,1.0
2006-04-24,27.2,27.8,27.01,27.8,467200,11.6030800894024,11.8590303854921,11.5220291623073,11.8590303854921,1095212.64199552,0.0,1.0
2006-04-25,27.5,27.79,27.1,27.5,594000,11.7310552374472,11.854764547224,11.5604217067207,11.7310552374472,1392457.85390698,0.0,1.0
2006-04-26,29.07,29.67,28.13,28.48,1448800,12.4007918455488,12.6567421416385,11.9998030483415,12.1491073877272,3396284.40865391,0.0,1.0
2006-04-27,27.57,29.0,27.57,28.75,750600,11.7609161053244,12.3709309776716,11.7609161053244,12.2642850209676,1759560.37902791,0.0,1.0
2006-04-28,30.39,30.5,28.52,29.0,1614600,12.9638824969463,13.010806717896,12.1661707407998,12.3709309776716,3784953.62107441,0.0,1.0
2006-05-01,29.95,31.3,29.89,30.66,595800,12.7761856131471,13.3520737793491,12.7505905835381,13.0790601301866,1396677.42316124,0.0,1.0
2006-05-02,29.24,30.4699,28.73,29.95,1515000,12.4733110961075,12.9979665447089,12.2557533444313,12.7761856131471,3551470.78900518,0.0,1.0
2006-05-03,27.91,29.92,27.59,29.6,1450700,11.9059546064419,12.7633880983426,11.7694477818607,12.6268812737614,3400738.39842231,0.0,1.0
2006-05-04,28.43,28.94,27.92,28.0,609000,12.1277781963864,12.3453359480627,11.9102204447101,11.9443471508554,1427620.93102584,0.0,1.0
2006-05-05,29.0,29.0,28.64,28.64,411100,12.3709309776716,12.3709309776716,12.2173608000178,12.2173608000178,963702.733570977,0.0,1.0
2006-05-08,28.8,29.31,28.13,29.0,679800,12.2856142123084,12.5031719639847,11.9998030483415,12.3709309776716,1593590.65502687,0.0,1.0
2006-05-09,31.06,31.15,29.11,29.21,1094500,13.2496936609131,13.2880862053266,12.4178551986214,12.4605135813031,2565732.52710638,0.0,1.0
2006-05-10,31.25,31.37,30.36,31.1,648500,13.3307445880082,13.3819346472262,12.9510849821418,13.2667570139858,1520217.03410552,0.0,1.0
2006-05-11,30.19,32.49,30.17,31.65,825200,12.878565731583,13.8597085332604,12.8700340550467,13.5013781187347,1934438.08256572,0.0,1.0
2006-05-12,28.93,30.23,28.09,30.05,891100,12.3410701097945,12.8956290846556,11.9827396952688,12.8188439958287,2088921.20137459,0.0,1.0
2006-05-15,27.3,28.0,27.1,28.0,750700,11.645738472084,11.9443471508554,11.5604217067207,11.9443471508554,1759794.79954203,0.0,1.0
2006-05-16,27.95,28.34,26.88,27.65,809000,11.9230179595146,12.0893856519729,11.4665732648212,11.7950428114697,1896461.95927734,0.0,1.0
2006-05-17,26.85,28.65,26.56,28.3,1000400,11.4537757500167,12.221626638286,11.33006644024,12.0723222989003,2345142.82331404,0.0,1.0
2006-05-18,26.1,27.18,25.89,26.85,836900,11.1338378799045,11.594548412866,11.0442552762731,11.4537757500167,1961865.28271843,0.0,1.0
2006-05-19,25.24,26.01,24.58,26.01,1562100,10.7669757888425,11.095445335491,10.4854304631438,11.095445335491,3661882.8511584,0.0,1.0
2006-05-22,24.73,24.91,23.94,24.9,1840600,10.5494180371662,10.6262031259931,10.2124168139814,10.621937287725,4314743.98299862,0.0,1.0
2006-05-23,26.26,26.71,25.69,26.25,1551900,11.2020912921951,11.3940540142624,10.9589385109098,11.1978254539269,3637971.95871757,0.0,1.0
2006-05-24,25.03,25.92,24.89,25.25,1291800,10.6773931852111,11.0570527910776,10.6176714494568,10.7712416271107,3028244.20147648,0.0,1.0
2006-05-25,26.45,26.46,25.35,25.72,497300,11.2831422192902,11.2874080575583,10.8139000097923,10.9717360257143,1165773.21674737,0.0,1.0
2006-05-26,26.42,26.85,25.76,26.46,643900,11.2703447044857,11.4537757500167,10.988799378787,11.2874080575583,1509433.69045573,0.0,1.0
2006-05-30,26.13,27.25,26.12,26.52,1072600,11.146635394709,11.6244092807432,11.1423695564408,11.3130030871673,2514394.43451283,0.0,1.0
2006-05-31,25.77,26.22,25.08,26.14,1179500,10.9930652170551,11.1850279391224,10.6987223765519,11.1509012329771,2764989.96411327,0.0,1.0
2006-06-01,26.55,26.93,24.86,25.21,975000,11.3258006019718,11.487902456162,10.6048739346523,10.754178274038,2285600.0127261,0.0,1.0
2006-06-02,27.5,27.51,26.76,27.13,745200,11.7310552374472,11.7353210757154,11.4153832056032,11.5732192215252,1746901.67126512,0.0,1.0
2006-06-05,27.59,29.75,27.49,28.5,1402000,11.7694477818607,12.6908688477838,11.7267893991791,12.1576390642635,3286575.60804307,0.0,1.0
2006-06-06,27.43,27.71,26.96,27.22,1001600,11.7011943695701,11.8206378410787,11.5006999709665,11.6116117659387,2347955.86948355,0.0,1.0
2006-06-07,27.51,28.19,26.4001,27.43,1364500,11.7353210757154,12.0253980779505,11.261855686332,11.7011943695701,3198667.91524591,0.0,1.0
2006-06-08,26.81,27.45,25.81,27.4,1376100,11.436712396944,11.7097260461064,11.0101285701278,11.6883968547656,3225860.6948845,0.0,1.0
2006-06-09,26.5,27.58,25.98,27.06,784600,11.304471410631,11.7651819435925,11.0826478206865,11.5433583536481,1839263.35383066,0.0,1.0
2006-06-12,25.24,26.69,25.13,26.05,597900,10.7669757888425,11.3855223377261,10.7200515678927,11.1125086885637,1401600.25395788,0.0,1.0
2006-06-13,24.07,24.45,23.3,23.5,1527400,10.2678727114675,10.4299745656576,9.93940316481894,10.0247199301822,3580538.93275675,0.0,1.0
2006-06-14,25.03,25.14,24.31,24.57,868000,10.6773931852111,10.7243174061609,10.3702528299034,10.4811646248756,2034770.06261154,0.0,1.0
2006-06-15,26.11,26.49,25.35,25.46,652800,11.1381037181726,11.3002055723628,10.8139000097923,10.8608242307421,1530297.11621293,0.0,1.0
2006-06-16,26.12,26.24,25.57,26.21,397600,11.1423695564408,11.1935596156588,10.9077484516919,11.1807621008543,932055.964163997,0.0,1.0
2006-06-19,25.26,26.12,25.19,25.81,467000,10.7755074653788,11.1423695564408,10.7456465975017,11.0101285701278,1094743.80096727,0.0,1.0
2006-06-20,24.92,25.65,24.86,25.28,845200,10.6304689642613,10.9418751578372,10.6048739346523,10.7840391419151,1981322.18539087,0.0,1.0
2006-06-21,26.37,26.44,24.81,24.93,486700,11.2490155131449,11.278876381022,10.5835447433115,10.6347348025295,1140924.64225004,0.0,1.0
2006-06-22,26.24,26.45,25.68,26.38,400500,11.1935596156588,11.2831422192902,10.9546726726416,11.253281351413,938854.15907364,0.0,1.0
2006-06-23,26.07,26.75,25.82,26.24,637600,11.1210403651,11.4111173673351,11.0143944083959,11.1935596156588,1494665.1980658,0.0,1.0
2006-06-26,26.18,26.34,25.7,26.25,681200,11.1679645860498,11.2362179983404,10.963204349178,11.1978254539269,1596872.54222463,0.0,1.0
2006-06-27,25.05,26.59,25.03,26.4,747600,10.6859248617474,11.3428639550444,10.6773931852111,11.2618130279494,1752527.76360414,0.0,1.0
2006-06-28,24.81,25.27,24.51,25.03,667100,10.5835447433115,10.779773303647,10.4555695952666,10.6773931852111,1563819.2497329,0.0,1.0
2006-06-29,26.38,26.77,24.97,25.0,731600,11.253281351413,11.4196490438714,10.6517981556021,10.6645956704066,1715020.48134402,0.0,1.0
2006-06-30,27.28,27.33,26.61,26.8,640900,11.6372067955477,11.6585359868885,11.3513956315808,11.4324465586759,1502401.07503195,0.0,1.0
2006-07-03,28.7,28.7,27.57,28.5,336800,12.2429558296268,12.2429558296268,11.7609161053244,12.1576390642635,789528.291575536,0.0,1.0
2006-07-05,27.6,28.5,27.55,28.5,709300,11.7737136201289,12.1576390642635,11.7523844287881,12.1576390642635,1662744.70669397,0.0,1.0
2006-07-06,27.31,27.9801,27.09,27.65,448400,11.6500043103522,11.9358581327017,11.5561558684526,11.7950428114697,1051141.58533988,0.0,1.0
2006-07-07,26.61,27.55,26.53,27.31,309500,11.3513956315808,11.7523844287881,11.3172689254355,11.6500043103522,725531.491219206,0.0,1.0
2006-07-10,26.45,26.85,26.03,26.62,336200,11.2831422192902,11.4537757500167,11.1039770120273,11.3556614698489,788121.768490782,0.0,1.0
2006-07-11,27.1,27.21,26.32,26.5,602600,11.5604217067207,11.6073459276705,11.2276863218041,11.304471410631,1412618.0181218,0.0,1.0
2006-07-12,27.07,27.8,26.92,27.28,340200,11.5476241919163,11.8590303854921,11.4836366178938,11.6372067955477,797498.589055811,0.0,1.0
2006-07-13,25.89,27.06,25.8701,26.9,596400,11.0442552762731,11.5433583536481,11.0357662581194,11.4751049413575,1398083.94624599,0.0,1.0
2006-07-14,26.21,26.4,25.85,26.0,706500,11.1807621008543,11.2618130279494,11.0271919232004,11.0911794972229,1656180.93229845,0.0,1.0
2006-07-17,25.14,26.22,25.14,26.22,445600,10.7243174061609,11.1850279391224,10.7243174061609,11.1850279391224,1044577.81094436,0.0,1.0
2006-07-18,25.18,25.8,24.91,25.28,324100,10.7413807592335,11.0058627318596,10.6262031259931,10.7840391419151,759756.886281569,0.0,1.0
2006-07-19,26.21,26.53,25.18,25.18,516500,11.1807621008543,11.3172689254355,10.7413807592335,10.7413807592335,1210781.95545951,0.0,1.0
2006-07-20,25.71,26.19,25.71,25.9,370300,10.9674701874461,11.1722304243179,10.9674701874461,11.0485211145412,868059.163807669,0.0,1.0
2006-07-21,25.58,26.14,25.41,26.01,632100,10.91201428996,11.1509012329771,10.8394950394013,11.095445335491,1481772.06978889,0.0,1.0
2006-07-24,26.46,26.46,25.03,25.58,554000,11.2874080575583,11.2874080575583,10.6773931852111,10.91201428996,1298689.64825668,0.0,1.0
2006-07-25,27.11,27.13,26.04,26.47,404700,11.5646875449889,11.5732192215252,11.1082428502955,11.2916738958265,948699.820666926,0.0,1.0
2006-07-26,27.93,27.97,26.58,27.11,402000,11.9144862829782,11.9315496360509,11.3385981167763,11.5646875449889,942370.466785533,0.0,1.0
2006-07-27,28.5,29.98,28.47,29.25,1610000,12.1576390642635,12.7889831279516,12.144841549459,12.4775769343757,3774170.27742464,0.0,1.0
2006-07-28,28.97,28.99,28.29,28.49,676100,12.3581334628672,12.3666651394035,12.0680564606321,12.1533732259953,1584917.09600422,0.0,1.0
2006-07-31,29.11,29.35,28.47,28.55,396500,12.4178551986214,12.5202353170573,12.144841549459,12.1789682556043,929477.338508616,0.0,1.0
2006-08-01,29.86,29.89,28.77,29.21,401100,12.7377930687336,12.7505905835381,12.2728166975039,12.4605135813031,940260.682158401,0.0,1.0
2006-08-02,30.79,30.93,29.96,30.02,1021000,13.1345160276728,13.194237763427,12.7804514514153,12.8060464810242,2393433.44922394,0.0,1.0
2006-08-03,29.3,30.68,29.17,30.52,585100,12.4989061257165,13.087591806723,12.4434502282304,13.0193383944324,1371594.42814979,0.0,1.0
2006-08-04,29.5,29.99,29.29,29.8,470800,12.5842228910798,12.7932489662197,12.4946402874484,12.7121980391247,1103651.78050405,0.0,1.0
2006-08-07,30.08,30.3,29.68,29.7,410900,12.8316415106332,12.9254899525328,12.6610079799067,12.669539656443,963233.892542723,0.0,1.0
2006-08-08,29.36,30.0,29.16,30.0,402700,12.5245011553255,12.7975148044879,12.4391843899622,12.7975148044879,944011.41038441,0.0,1.0
2006-08-09,29.87,30.34,29.55,29.75,362500,12.7420589070018,12.9425533056054,12.6055520824206,12.6908688477838,849774.363705857,0.0,1.0
2006-08-10,29.02,29.86,28.86,29.86,660000,12.379462654208,12.7377930687336,12.3112092419174,12.7377930687336,1547175.39322997,0.0,1.0
2006-08-11,28.0,29.51,27.77,29.21,767600,11.9443471508554,12.5884887293479,11.8462328706876,12.4605135813031,1799411.86642928,0.0,1.0
2006-08-14,27.71,28.43,27.59,27.9,435600,11.8206378410787,12.1277781963864,11.7694477818607,11.9016887681738,1021135.75953178,0.0,1.0
2006-08-15,27.82,28.14,27.64,27.9,376200,11.8675620620285,12.0040688866097,11.7907769732015,11.9016887681738,881889.974141082,0.0,1.0
2006-08-16,28.2,28.6,28.13,28.21,484500,12.0296639162186,12.2002974469451,11.9998030483415,12.0339297544868,1135767.39093928,0.0,1.0
2006-08-17,27.79,28.29,27.4,28.21,598600,11.854764547224,12.0680564606321,11.6883968547656,12.0339297544868,1403241.19755676,0.0,1.0
2006-08-18,27.8,27.95,27.33,27.7,358000,11.8590303854921,11.9230179595146,11.6585359868885,11.8163720028105,839225.4405702,0.0,1.0
2006-08-21,29.17,29.17,28.01,28.01,698700,12.4434502282304,12.4434502282304,11.9486129891235,11.9486129891235,1637896.13219664,0.0,1.0
2006-08-22,29.36,29.43,28.52,28.69,608800,12.5245011553255,12.5543620232026,12.1661707407998,12.2386899913586,1427152.08999759,0.0,1.0
2006-08-23,28.44,29.6751,28.44,29.42,466300,12.1320440346545,12.6589177191553,12.1320440346545,12.5500961849345,1093102.85736839,0.0,1.0
2006-08-24,28.01,28.946,27.92,28.45,557700,11.9486129891235,12.3478954510236,11.9102204447101,12.1363098729227,1307363.20727933,0.0,1.0
2006-08-25,27.96,28.48,27.84,28.01,548500,11.9272837977827,12.1491073877272,11.8760937385648,11.9486129891235,1285796.51997976,0.0,1.0
2006-08-28,26.92,27.89,26.88,27.66,959900,11.4836366178938,11.8974229299056,11.4665732648212,11.7993086497379,2250202.51509311,0.0,1.0
2006-08-29,26.82,26.99,26.49,26.97,710500,11.4409782352122,11.513497485771,11.3002055723628,11.5049658092346,1665557.75286348,0.0,1.0
2006-08-30,27.27,27.54,27.0,27.03,395000,11.6329409572795,11.7481185905199,11.5177633240391,11.5305608388436,925961.030796728,0.0,1.0
2006-08-31,27.95,28.05,27.25,27.4,561300,11.9230179595146,11.9656763421962,11.6244092807432,11.6883968547656,1315802.34578785,0.0,1.0
2006-09-01,28.19,28.49,27.33,27.95,360500,12.0253980779505,12.1533732259953,11.6585359868885,11.9230179595146,845085.95342334,0.0,1.0
2006-09-05,29.03,29.08,28.61,28.74,464800,12.3837284924761,12.4050576838169,12.2045632852133,12.2600191826994,1089586.54965651,0.0,1.0
2006-09-06,28.6,29.25,28.51,28.95,373900,12.2002974469451,12.4775769343757,12.1619049025317,12.3496017863308,876498.302316196,0.0,1.0
2006-09-07,28.21,28.89,27.51,28.22,670900,12.0339297544868,12.3240067567219,11.7353210757154,12.038195592755,1572727.22926968,0.0,1.0
2006-09-08,28.37,28.37,27.67,27.94,452700,12.1021831667774,12.1021831667774,11.803574488006,11.9187521212464,1061221.66744729,0.0,1.0
2006-09-11,26.6,28.0,26.2501,27.99,851500,11.3471297933126,11.9443471508554,11.1978681123096,11.9400813125872,1996090.67778079,0.0,1.0
2006-09-12,25.94,27.08,25.7501,26.74,912600,11.0655844676139,11.5518900301844,10.9845761989015,11.4068515290669,2139321.61191162,0.0,1.0
2006-09-13,27.02,27.22,25.9001,25.92,599000,11.5262950005754,11.6116117659387,11.0485637729239,11.0570527910776,1404178.87961327,0.0,1.0
2006-09-14,26.28,27.64,26.2,27.02,701600,11.2106229687314,11.7907769732015,11.1764962625861,11.5262950005754,1644694.32710629,0.0,1.0
2006-09-15,26.94,27.7499,26.0001,26.28,622600,11.4921682944301,11.8376585357686,11.0912221556055,11.2106229687314,1459502.12094695,0.0,1.0
2006-09-18,27.67,27.75,26.89,27.15,354100,11.803574488006,11.8377011941513,11.4708391030893,11.5817508980616,830083.040519295,0.0,1.0
2006-09-19,26.79,27.92,26.51,27.67,654100,11.4281807204077,11.9102204447101,11.3087372488991,11.803574488006,1533344.58289656,0.0,1.0
2006-09-20,27.04,27.64,26.9,27.09,692000,11.5348266771118,11.7907769732015,11.4751049413575,11.5561558684526,1622189.95775021,0.0,1.0
2006-09-21,27.52,27.92,27.02,27.23,415000,11.7395869139836,11.9102204447101,11.5262950005754,11.6158776042069,972845.133621876,0.0,1.0
2006-09-22,27.44,28.1099,27.29,27.84,434400,11.7054602078383,11.9912287134225,11.6414726338158,11.8760937385648,1018322.71336227,0.0,1.0
2006-09-25,27.29,27.61,26.62,27.3,368800,11.6414726338158,11.777979458397,11.3556614698489,11.645738472084,864542.856095782,0.0,1.0
2006-09-26,27.66,28.05,27.2,27.35,465700,11.7993086497379,11.9656763421962,11.6030800894024,11.6670676634248,1091696.33428363,0.0,1.0
2006-09-27,28.19,28.25,27.26,27.71,734700,12.0253980779505,12.0509931075594,11.6286751190113,11.8206378410787,1722287.51728191,0.0,1.0
2006-09-28,27.54,28.5,27.51,28.15,1165100,11.7481185905199,12.1576390642635,11.7353210757154,12.0083347248778,2731233.41007916,0.0,1.0
2006-09-29,27.0,27.57,26.8,27.54,552200,11.5177633240391,11.7609161053244,11.4324465586759,11.7481185905199,1294470.07900241,0.0,1.0
2006-10-02,26.28,27.37,25.75,26.701,1085100,11.2106229687314,11.6755993399611,10.9845335405188,11.3902147598211,2543696.99877856,0.0,1.0
2006-10-03,25.05,26.08,24.84,26.0,1026400,10.6859248617474,11.1253062033682,10.596342258116,11.0911794972229,2406092.15698674,0.0,1.0
2006-10-04,24.35,24.77,23.72,24.29,1590300,10.387316182976,10.5664813902388,10.1185683720818,10.361721153367,3727989.43614187,0.0,1.0
2006-10-05,25.05,25.23,24.39,24.83,1011800,10.6859248617474,10.7627099505743,10.4043795360487,10.5920764198478,2371866.76192438,0.0,1.0
2006-10-06,24.59,24.96,24.09,24.39,1045700,10.4896963014119,10.6475323173339,10.2764043880038,10.4043795360487,2451335.31621301,0.0,1.0
2006-10-09,24.46,25.2299,24.33,25.2,570900,10.4342404039258,10.7626672921916,10.3787845064397,10.7499124357698,1338306.71514393,0.0,1.0
2006-10-10,25.06,25.44,24.3,24.46,513700,10.6901907000156,10.8522925542057,10.3659869916352,10.4342404039258,1204218.18106399,0.0,1.0
2006-10-11,25.15,25.42,24.89,25.07,557000,10.728583244429,10.8437608776694,10.6176714494568,10.6944565382837,1305722.26368045,0.0,1.0
2006-10-12,26.0,26.0,25.1,25.26,434400,11.0911794972229,11.0911794972229,10.7072540530882,10.7755074653788,1018322.71336227,0.0,1.0
2006-10-13,26.15,26.39,26.03,26.25,533600,11.1551670712453,11.2575471896812,11.1039770120273,11.1978254539269,1250867.86337502,0.0,1.0
2006-10-16,26.34,26.59,25.9,26.57,358100,11.2362179983404,11.3428639550444,11.0485211145412,11.3343322785081,839459.861084323,0.0,1.0
2006-10-17,26.05,26.18,25.48,26.08,471100,11.1125086885637,11.1679645860498,10.8693559072784,11.1253062033682,1104355.04204642,0.0,1.0
2006-10-18,25.67,26.31,25.53,25.92,334700,10.9504068343735,11.2234204835359,10.8906850986192,11.0570527910776,784605.460778897,0.0,1.0
2006-10-19,25.76,26.18,25.3,25.67,817600,10.988799378787,11.1679645860498,10.7925708184515,10.9504068343735,1916622.12349215,0.0,1.0
2006-10-20,25.25,25.86,25.2,25.76,367000,10.7712416271107,11.0314577614686,10.7499124357698,10.988799378787,860323.286841513,0.0,1.0
2006-10-23,25.58,25.69,24.76,25.25,434000,10.91201428996,10.9589385109098,10.5622155519707,10.7712416271107,1017385.03130577,0.0,1.0
2006-10-24,25.69,25.92,25.04,25.2,535500,10.9589385109098,11.0570527910776,10.6816590234792,10.7499124357698,1255321.85314341,0.0,1.0
2006-10-25,26.24,26.38,25.6,25.6,333000,11.1935596156588,11.253281351413,10.9205459664963,10.9205459664963,780620.312038757,0.0,1.0
2006-10-26,26.08,26.47,25.8001,26.29,443100,11.1253062033682,11.2916738958265,11.0059053902423,11.2148888069996,1038717.29809121,0.0,1.0
2006-10-27,25.83,26.45,25.82,26.19,360400,11.0186602466641,11.2831422192902,11.0143944083959,11.1722304243179,844851.532909216,0.0,1.0
2006-10-30,25.7,26.46,25.66,25.83,493100,10.963204349178,11.2874080575583,10.9461409961053,11.0186602466641,1155927.55515409,0.0,1.0
2006-10-31,25.85,26.21,25.1505,25.2,1168500,11.0271919232004,11.1807621008543,10.7287965363424,10.7499124357698,2739203.70755944,0.0,1.0
2006-11-01,26.38,26.46,25.55,26.17,646700,11.253281351413,11.2874080575583,10.8992167751555,11.1636987477816,1515997.46485125,0.0,1.0
2006-11-02,26.8,27.09,26.38,26.38,537900,11.4324465586759,11.5561558684526,11.253281351413,11.253281351413,1260947.94548243,0.0,1.0
2006-11-03,26.98,27.21,26.5,26.69,413100,11.5092316475028,11.6073459276705,11.304471410631,11.3855223377261,968391.143853488,0.0,1.0
2006-11-06,26.5,27.41,26.5,27.08,249700,11.304471410631,11.6926626930338,11.304471410631,11.5518900301844,585348.023772006,0.0,1.0
2006-11-07,27.0,27.08,26.56,26.74,286000,11.5177633240391,11.5518900301844,11.33006644024,11.4068515290669,670442.670399657,0.0,1.0
2006-11-08,26.97,27.18,26.65,26.8,252600,11.5049658092346,11.594548412866,11.3684589846534,11.4324465586759,592146.218681655,0.0,1.0
2006-11-09,27.74,27.74,26.93,27.15,311000,11.8334353558832,11.8334353558832,11.487902456162,11.5817508980616,729047.798931091,0.0,1.0
2006-11-10,27.23,27.66,27.14,27.64,368900,11.6158776042069,11.7993086497379,11.5774850597934,11.7907769732015,864777.276609902,0.0,1.0
2006-11-13,27.3,27.45,26.6,27.01,223100,11.645738472084,11.7097260461064,11.3471297933126,11.5220291623073,522992.167014556,0.0,1.0
2006-11-14,27.01,27.61,26.85,27.56,379100,11.5220291623073,11.777979458397,11.4537757500167,11.7566502670562,888688.169050731,0.0,1.0
2006-11-15,27.64,27.95,26.64,27.01,400700,11.8930504456807,12.0264384933711,11.4627664208732,11.621971510052,931245.356318347,0.23975,1.0
2006-11-16,26.81,27.94,26.67,27.83,461900,11.5359147050905,12.022135653123,11.4756749416174,11.9748044103942,1073476.99047527,0.0,1.0
2006-11-17,27.04,27.27,26.36,26.81,301300,11.6348800307962,11.7338453565019,11.3422868939271,11.5359147050905,700235.153128818,0.0,1.0
2006-11-20,26.81,27.7,26.74,27.45,536700,11.5359147050905,11.9188674871692,11.5057948233539,11.8112964809673,1247315.65444486,0.0,1.0
2006-11-21,27.27,27.3,26.66,26.94,849100,11.7338453565019,11.7467538772462,11.4713721013693,11.5918516283154,1973347.72161195,0.0,1.0
2006-11-22,27.59,27.92,27.25,27.42,410200,11.8715362444403,12.0135299726268,11.7252396760058,11.7983879602231,953323.79626101,0.0,1.0
2006-11-24,27.8399,28.2,27.73,27.82,261400,11.9790642222398,12.134009499573,11.9317760079134,11.9705015701461,607505.705369639,0.0,1.0
2006-11-27,28.17,28.17,27.9,28.05,565700,12.1211009788287,12.1211009788287,12.0049242921307,12.0694668958518,1314712.99742772,0.0,1.0
2006-11-28,28.07,28.25,27.73,28.25,520600,12.078072576348,12.1555237008133,11.9317760079134,12.1555237008133,1209898.50885782,0.0,1.0
2006-11-29,28.05,28.25,27.84,27.92,236800,12.0694668958518,12.1555237008133,11.9791072506422,12.0135299726268,550334.166149699,0.0,1.0
2006-11-30,28.54,28.65,27.94,28.4,701700,12.2803060680075,12.3276373107364,12.022135653123,12.2200663045345,1630783.29555424,0.0,1.0
2006-12-01,28.28,28.66,28.12,28.53,262600,12.1684322215576,12.3319401509844,12.0995867775883,12.2760032277594,610294.560941344,0.0,1.0
2006-12-04,28.4,28.56,27.8,28.15,398900,12.2200663045345,12.2889117485037,11.9618958896499,12.1124952983326,927062.072960785,0.0,1.0
2006-12-05,28.17,28.62,27.92,28.6,309700,12.1211009788287,12.3147287899921,12.0135299726268,12.306123109496,719757.142130752,0.0,1.0
2006-12-06,28.2,28.57,27.84,28.0,405900,12.134009499573,12.2932145887517,11.9791072506422,12.0479526946114,943330.397129061,0.0,1.0
2006-12-07,28.5,28.6,27.74,28.2,343400,12.2630947070152,12.306123109496,11.9360788481615,12.134009499573,798077.502769454,0.0,1.0
2006-12-08,28.18,28.68,27.86,28.6,576800,12.1254038190768,12.3405458314806,11.9877129311384,12.306123109496,1340509.91146599,0.0,1.0
2006-12-11,28.0,28.5,27.87,28.13,481600,12.0479526946114,12.2630947070152,11.9920157713865,12.1038896178364,1119260.70277743,0.0,1.0
2006-12-12,27.42,28.01,27.19,28.0,398600,11.7983879602231,12.0522555348595,11.6994226345173,12.0479526946114,926364.859067859,0.0,1.0
2006-12-13,27.64,27.7,27.18,27.43,283400,11.8930504456807,11.9188674871692,11.6951197942693,11.8026908004711,658634.724184227,0.0,1.0
2006-12-14,27.53,27.97,27.45,27.57,311000,11.8457192029519,12.0350441738672,11.8112964809673,11.8629305639442,722778.40233343,0.0,1.0
2006-12-15,27.54,27.82,27.14,27.58,506600,11.8500220432,11.9705015701461,11.6779084332769,11.8672334041923,1177361.86052127,0.0,1.0
2006-12-18,27.38,27.8,27.15,27.5,480700,11.7811765992308,11.9618958896499,11.682211273525,11.8328106822077,1117169.06109864,0.0,1.0
2006-12-19,27.36,27.86,27.33,27.46,405200,11.7725709187346,11.9877129311384,11.7596623979904,11.8155993212154,941703.564712238,0.0,1.0
2006-12-20,26.81,27.36,26.8,27.36,390000,11.5359147050905,11.7725709187346,11.5316118648424,11.7725709187346,906378.060803976,0.0,1.0
2006-12-21,26.76,26.92,26.3,26.92,507700,11.5144005038501,11.5832459478193,11.3164698524386,11.5832459478193,1179918.311462,0.0,1.0
2006-12-22,26.95,27.0,26.31,26.76,191100,11.5961544685635,11.6176686698039,11.3207726926867,11.5144005038501,444125.249793951,0.0,1.0
2006-12-26,27.47,27.58,26.91,26.91,309500,11.8199021614634,11.8672334041923,11.5789431075712,11.5789431075712,719292.332868802,0.0,1.0
2006-12-27,27.75,27.99,27.62,27.75,349600,11.9403816884096,12.0436498543634,11.8844447651846,11.9403816884096,812486.589889923,0.0,1.0
2006-12-28,27.91,28.25,27.88,27.99,130500,12.0092271323788,12.1555237008133,11.9963186116345,12.0436498543634,303288.043422869,0.0,1.0
2006-12-29,28.06,28.13,27.6,28.0,236700,12.0737697360999,12.1038896178364,11.8758390846884,12.0479526946114,550101.761518723,0.0,1.0
2007-01-03,27.61,28.36,27.27,28.1,475400,11.8801419249365,12.2028549435422,11.7338453565019,12.0909810970922,1104851.61565695,0.0,1.0
2007-01-04,27.33,27.74,27.04,27.38,349900,11.7596623979904,11.9360788481615,11.6348800307962,11.7811765992308,813183.803782851,0.0,1.0
2007-01-05,26.64,27.18,26.51,27.06,564400,11.4627664208732,11.6951197942693,11.4068294976482,11.6434857112923,1311691.73722504,0.0,1.0
2007-01-08,26.21,26.85,26.04,26.55,468500,11.2777442902059,11.5531260660828,11.2045960059886,11.4240408586405,1088815.69611965,0.0,1.0
2007-01-09,25.46,26.01,24.97,26.01,1026900,10.9550312716003,11.1916874852444,10.7441920994446,11.1916874852444,2386563.15548616,0.0,1.0
2007-01-10,25.39,25.69,25.1,25.28,272000,10.9249113898637,11.053996597306,10.8001290226695,10.8775801471349,632140.596253034,0.0,1.0
2007-01-11,25.5,25.9,25.4,25.55,571800,10.9722426325926,11.1443562425156,10.9292142301118,10.9937568338329,1328889.67991721,0.0,1.0
2007-01-12,25.78,26.01,25.47,25.47,412900,11.0927221595387,11.1916874852444,10.9593341118483,10.9593341118483,959598.72129734,0.0,1.0
2007-01-16,26.36,26.95,25.6,25.88,664100,11.3422868939271,11.5961544685635,11.0152710350733,11.1357505620194,1543399.15430749,0.0,1.0
2007-01-17,26.81,28.0,26.34,27.21,527800,11.5359147050905,12.0479526946114,11.3336812134309,11.7080283150135,1226631.64228805,0.0,1.0
2007-01-18,27.29,27.6999,27.01,27.66,813800,11.7424510369981,11.9188244587667,11.621971510052,11.9016561261769,1891308.88687763,0.0,1.0
2007-01-19,27.79,27.96,27.13,27.39,363700,11.9575930494019,12.0307413336191,11.6736055930289,11.7854794394788,845255.642857452,0.0,1.0
2007-01-22,27.63,27.97,27.18,27.66,331000,11.8887476054326,12.0350441738672,11.6951197942693,11.9016561261769,769259.328528509,0.0,1.0
2007-01-23,28.52,28.6,27.81,27.97,488000,12.2717003875114,12.306123109496,11.966198729898,12.0350441738672,1134134.59915985,0.0,1.0
2007-01-24,28.54,28.56,27.8001,28.16,464500,12.2803060680075,12.2889117485037,11.9619389180524,12.1167981385807,1079519.51088064,0.0,1.0
2007-01-25,28.43,28.86,28.15,28.54,1280800,12.2329748252787,12.4179969559459,12.1124952983326,12.2803060680075,2976638.51353266,0.0,1.0
2007-01-26,28.58,28.66,28.12,28.23,399400,12.2975174289998,12.3319401509844,12.0995867775883,12.1469180203172,928224.096115667,0.0,1.0
2007-01-29,28.31,28.79,28.26,28.26,371500,12.1813407423018,12.3878770742094,12.1598265410614,12.1598265410614,863383.204073533,0.0,1.0
2007-01-30,28.37,28.88,28.31,28.31,389000,12.2071577837902,12.4266026364421,12.1813407423018,12.1813407423018,904054.014494229,0.0,1.0
2007-01-31,28.91,29.08,28.38,28.38,627400,12.4395111571863,12.5126594414036,12.2114606240383,12.2114606240383,1458106.65473953,0.0,1.0
2007-02-01,29.37,29.55,29.19,29.25,453700,12.6374418085978,12.7148929330631,12.5599906841324,12.5858077256209,1054419.8107353,0.0,1.0
2007-02-02,29.35,29.5,28.8,29.37,386600,12.6288361281016,12.6933787318228,12.3921799144575,12.6374418085978,898476.303350819,0.0,1.0
2007-02-05,29.04,29.7299,28.99,29.38,265500,12.4954480804113,12.792301029126,12.4739338791709,12.6417446488459,617034.295239632,0.0,1.0
2007-02-06,29.18,29.43,29.04,29.3,180800,12.5556878438844,12.6632588500862,12.4954480804113,12.6073219268613,420187.572803484,0.0,1.0
2007-02-07,28.76,29.3,28.5,28.76,396600,12.3749685534652,12.6073219268613,12.2630947070152,12.3749685534652,921716.766448353,0.0,1.0
2007-02-08,29.27,29.38,28.36,28.52,283000,12.594413406117,12.6417446488459,12.2028549435422,12.2717003875114,657705.105660325,0.0,1.0
2007-02-09,28.84,29.5,28.7,29.44,361700,12.4093912754498,12.6933787318228,12.3491515119767,12.6675616903343,840607.550237946,0.0,1.0
2007-02-12,28.72,29.22,28.45,28.71,290400,12.3577571924729,12.5728992048767,12.2415805057748,12.3534543522248,674903.048352501,0.0,1.0
2007-02-13,29.68,29.78,28.93,28.93,367700,12.7708298562881,12.8138582587689,12.4481168376825,12.4481168376825,854551.828096472,0.0,1.0
2007-02-14,30.24,30.5,29.38,29.73,696000,13.0117889101804,13.1236627566303,12.6417446488459,12.7923440575285,1617536.23158864,0.0,1.0
2007-02-15,30.1,30.43,29.9,30.25,368000,12.9515491467073,13.0935428748938,12.8654923417458,13.0160917504284,855249.041989396,0.0,1.0
2007-02-16,29.76,30.0,29.51,30.0,243700,12.8052525782727,12.9085207442265,12.6976815720708,12.9085207442265,566370.085687001,0.0,1.0
2007-02-20,28.86,29.75,28.72,29.75,426600,12.4179969559459,12.8009497380247,12.3577571924729,12.8009497380247,991438.155740971,0.0,1.0
2007-02-21,29.5,29.63,28.52,28.66,458900,12.6933787318228,12.7493156550478,12.2717003875114,12.3319401509844,1066504.85154601,0.0,1.0
2007-02-22,29.5,29.77,29.18,29.61,366300,12.6933787318228,12.8095554185208,12.5556878438844,12.7407099745516,851298.163262813,0.0,1.0
2007-02-23,29.25,29.85,29.16,29.64,412200,12.5858077256209,12.8439781405054,12.5470821633882,12.7536184952958,957971.888880513,0.0,1.0
2007-02-26,29.01,29.67,28.97,29.67,518400,12.4825395596671,12.7665270160401,12.4653281986748,12.7665270160401,1204785.60697636,0.0,1.0
2007-02-27,27.72,28.87,27.3,28.7,726800,11.9274731676653,12.422299796194,11.7467538772462,12.3491515119767,1689116.85792906,0.0,1.0
2007-02-28,27.71,28.01,27.4,27.77,482000,11.9231703274173,12.0522555348595,11.7897822797269,11.9489873689057,1120190.32130132,0.0,1.0
2007-03-01,27.24,27.51,27.0,27.25,556300,11.7209368357577,11.8371135224557,11.6176686698039,11.7252396760058,1292866.96211604,0.0,1.0
2007-03-02,26.73,27.66,26.5,27.19,624800,11.5014919831059,11.9016561261769,11.4025266574001,11.6994226345173,1452064.13433416,0.0,1.0
2007-03-05,26.08,27.0,26.08,26.4601,501800,11.2218073669809,11.6176686698039,11.2218073669809,11.3853583248103,1166206.43823446,0.0,1.0
2007-03-06,26.66,26.99,26.54,26.77,530400,11.4713721013693,11.6133658295558,11.4197380183924,11.5187033440982,1232674.16269341,0.0,1.0
2007-03-07,26.98,27.25,26.47,26.83,220900,11.6090629893077,11.7252396760058,11.3896181366559,11.5445203855866,513381.829824615,0.0,1.0
2007-03-08,27.26,27.46,27.12,27.24,461500,11.7295425162539,11.8155993212154,11.6693027527808,11.7209368357577,1072547.37195137,0.0,1.0
2007-03-09,27.32,27.49,27.06,27.41,227000,11.7553595577423,11.8285078419596,11.6434857112923,11.794085119975,527558.512314111,0.0,1.0
2007-03-12,28.09,28.13,26.9,27.2,682800,12.0866782568441,12.1038896178364,11.5746402673231,11.7037254747654,1586858.82029989,0.0,1.0
2007-03-13,27.32,28.0,27.2,28.0,609400,11.7553595577423,12.0479526946114,11.7037254747654,12.0479526946114,1416273.82116396,0.0,1.0
2007-03-14,27.64,27.7,27.0,27.06,439700,11.8930504456807,11.9188674871692,11.6176686698039,11.6434857112923,1021883.16239875,0.0,1.0
2007-03-15,28.34,28.45,27.75,27.77,445100,12.194249263046,12.2415805057748,11.9403816884096,11.9489873689057,1034433.01247141,0.0,1.0
2007-03-16,28.97,29.29,28.35,28.5,990900,12.4653281986748,12.6030190866132,12.1985521032941,12.2630947070152,2302897.48833503,0.0,1.0
2007-03-19,29.77,30.0,29.14,29.3,909500,12.8095554185208,12.9085207442265,12.5384764828921,12.6073219268613,2113720.11872108,0.0,1.0
2007-03-20,29.82,30.15,29.47,29.99,816800,12.8310696197612,12.9730633479477,12.6804702110785,12.9042179039785,1898281.0258069,0.0,1.0
2007-03-21,29.58,29.99,28.98,29.92,644900,12.7278014538074,12.9042179039785,12.4696310389228,12.8740980222419,1498777.46516022,0.0,1.0
2007-03-22,29.7,29.89,29.37,29.69,727900,12.7794355367843,12.8611895014977,12.6374418085978,12.7751326965362,1691673.30886978,0.0,1.0
2007-03-23,29.95,29.95,29.38,29.74,356400,12.8870065429862,12.8870065429862,12.6417446488459,12.7966468977766,828290.10479625,0.0,1.0
2007-03-26,29.99,30.0,29.58,30.0,244100,12.9042179039785,12.9085207442265,12.7278014538074,12.9085207442265,567299.7042109,0.0,1.0
2007-03-27,29.79,30.3,29.78,30.02,440800,12.818161099017,13.0376059516688,12.8138582587689,12.9171264247227,1024439.61333947,0.0,1.0
2007-03-28,29.45,30.17,29.36,29.96,383400,12.6718645305824,12.9816690284438,12.6331389683497,12.8913093832342,891039.355159604,0.0,1.0
2007-03-29,29.66,29.8,29.14,29.45,326400,12.762224175792,12.822463939265,12.5384764828921,12.6718645305824,758568.715503637,0.0,1.0
2007-03-30,29.95,30.31,29.69,29.88,551200,12.8870065429862,13.0419087919169,12.7751326965362,12.8568866612496,1281014.32593629,0.0,1.0
2007-04-02,30.38,30.5,29.8,29.86,407800,13.0720286736534,13.1236627566303,12.822463939265,12.8482809807535,947746.085117598,0.0,1.0
2007-04-03,30.97,31.57,30.13,30.13,798500,13.3258962482899,13.5840666631744,12.9644576674515,12.9644576674515,1855750.9783384,0.0,1.0
2007-04-04,31.26,31.59,31.04,31.26,576900,13.4506786154841,13.5926723436706,13.3560161300264,13.4506786154841,1340742.31609696,0.0,1.0
2007-04-05,31.27,31.52,31.2,31.2,376800,13.4549814557321,13.562552461934,13.4248615739956,13.4248615739956,875700.649515232,0.0,1.0
2007-04-09,31.04,31.75,31.0,31.35,338000,13.3560161300264,13.6615177876398,13.3388047690341,13.4894041777167,785527.652696782,0.0,1.0
2007-04-10,31.32,31.42,31.14,31.26,436800,13.4764956569725,13.5195240594533,13.3990445325072,13.4506786154841,1015143.42810046,0.0,1.0
2007-04-11,30.98,31.94,30.81,31.56,660800,13.3301990885379,13.7432717523532,13.2570508043207,13.5797638229263,1535729.80148531,0.0,1.0
2007-04-12,31.01,31.08,30.62,30.96,460600,13.3431076092822,13.3732274910187,13.1752968396072,13.3215934080418,1070455.7302726,0.0,1.0
2007-04-13,31.59,32.0,31.17,31.26,596000,13.5926723436706,13.7690887938416,13.4119530532514,13.4506786154841,1385131.60061326,0.0,1.0
2007-04-16,32.85,33.05,31.62,31.72,811700,14.2875078954505,14.3744942448901,13.7525418463971,13.7960350211169,1866269.83481777,0.35483,1.0
2007-04-17,34.48,34.86,32.9,33.0,1180300,14.9964466433831,15.1617207073183,14.3092544828104,14.3527476575302,2713759.13026415,0.0,1.0
2007-04-18,33.94,34.7,33.81,34.38,763300,14.7615834998962,15.0921316277666,14.7050423727605,14.9529534686633,1754988.00654971,0.0,1.0
2007-04-19,33.34,34.01,33.25,33.92,430100,14.5006244515775,14.7920287222001,14.4614805943297,14.7528848649523,988890.792109303,0.0,1.0
2007-04-20,33.94,34.37,33.66,33.7,320900,14.7615834998962,14.9486041511913,14.6398026106808,14.6571998805687,737816.915107826,0.0,1.0
2007-04-23,33.87,34.6,33.8301,34.6,328900,14.7311382775924,15.0486384530468,14.7137845008792,15.0486384530468,756210.605730642,0.0,1.0
2007-04-24,33.4,33.99,33.18,33.87,297600,14.5267203564094,14.7833300872561,14.4310353720258,14.7311382775924,684245.291168863,0.0,1.0
2007-04-25,33.32,33.67,33.29,33.5,439600,14.4919258166335,14.6441519281528,14.4788778642176,14.5702135311292,1010733.2997239,0.0,1.0
2007-04-26,32.88,33.17,32.67,33.07,547900,14.3005558478665,14.4266860545539,14.2092201809549,14.3831928798341,1259737.88653031,0.0,1.0
2007-04-27,32.85,33.06,32.35,32.75,346500,14.2875078954505,14.3788435623621,14.0700420218516,14.2440147207307,796676.725100847,0.0,1.0
2007-04-30,32.58,34.45,32.33,34.45,486000,14.1700763237071,14.9833986909672,14.0613433869076,14.9833986909672,1117416.70533625,0.0,1.0
2007-05-01,32.2,32.73,31.82,32.58,262600,14.0048022597719,14.2353160857868,13.8395281958367,14.1700763237071,603772.894694032,0.0,1.0
2007-05-02,33.78,33.91,32.18,32.2,400500,14.6919944203446,14.7485355474803,13.9961036248279,14.0048022597719,920834.136804871,0.0,1.0
2007-05-03,34.01,34.09,33.16,33.97,381600,14.7920287222001,14.8268232619759,14.4223367370819,14.7746314523122,877379.042708462,0.0,1.0
2007-05-04,33.37,34.7,33.35,34.7,287000,14.5136724039934,15.0921316277666,14.5049737690495,15.0921316277666,659873.651093631,0.0,1.0
2007-05-07,33.97,34.3,33.8,33.85,280000,14.7746314523122,14.9181589288875,14.7006930552885,14.7224396426484,643779.171798661,0.0,1.0
2007-05-08,34.68,35.16,33.97,33.97,508100,15.0834329928227,15.2922002314776,14.7746314523122,14.7746314523122,1168229.27568178,0.0,1.0
2007-05-09,34.95,35.14,34.63,34.68,419800,15.2008645645661,15.2835015965337,15.0616864054628,15.0834329928227,965208.915432423,0.0,1.0
2007-05-10,34.62,35.2,34.39,34.75,690600,15.0573370879908,15.3095975013656,14.9573027861353,15.1138782151265,1587835.34301484,0.0,1.0
2007-05-11,34.6,34.93,34.4,34.74,573400,15.0486384530468,15.1921659296221,14.9616521036073,15.1095288976545,1318367.77539055,0.0,1.0
2007-05-14,33.27,34.99,33.14,34.65,647400,14.4701792292736,15.218261834454,14.4136381021379,15.0703850404067,1488509.41365163,0.0,1.0
2007-05-15,32.61,33.9,32.4278,33.41,638100,14.183124276123,14.7441862300083,14.1038797117836,14.5310696738813,1467126.7483026,0.0,1.0
2007-05-16,32.47,33.1,31.8,32.52,383000,14.1222338315153,14.39624083225,13.8308295608928,14.1439804188752,880597.938567459,0.0,1.0
2007-05-17,32.63,32.75,31.93,32.31,292100,14.191822911067,14.2440147207307,13.8873706880285,14.0526447519637,671599.628865676,0.0,1.0
2007-05-18,33.09,33.6,32.75,32.81,384000,14.391891514778,14.6137067058489,14.2440147207307,14.2701106255626,882897.149895311,0.0,1.0
2007-05-21,33.0,33.5,32.93,33.1903,534500,14.3527476575302,14.5702135311292,14.3223024352264,14.435515169022,1228928.45473709,0.0,1.0
2007-05-22,32.39,33.0987,32.24,33.0,323900,14.0874392917395,14.3956754209786,14.0221995296598,14.3527476575302,744714.549091382,0.0,1.0
2007-05-23,33.02,33.25,32.4,32.41,349500,14.3614462924742,14.4614805943297,14.0917886092115,14.0961379266835,803574.359084401,0.0,1.0
2007-05-24,31.92,33.33,31.73,32.76,407200,13.8830213705565,14.4962751341055,13.8003843385889,14.2483640382027,936238.852701484,0.0,1.0
2007-05-25,32.5,32.53,31.52,32.0,269700,14.1352817839313,14.1483297363472,13.7090486716773,13.9178159103323,620097.295121782,0.0,1.0
2007-05-29,32.21,32.9288,31.93,32.7,435800,14.0091515772439,14.3217805171297,13.8873706880285,14.2222681333709,1001996.29667806,0.0,1.0
2007-05-30,31.62,32.37,31.32,32.21,493400,13.7525418463971,14.0787406567955,13.6220623222378,14.0091515772439,1134430.86916236,0.0,1.0
2007-05-31,33.53,33.64,31.95,32.21,621400,14.5832614835451,14.6311039757369,13.8960693229724,14.0091515772439,1428729.91912746,0.0,1.0
2007-06-01,34.4,34.59,33.51,33.51,421700,14.9616521036073,15.0442891355749,14.5745628486011,14.5745628486011,969577.41695534,0.0,1.0
2007-06-04,34.46,34.47,34.01,34.3,300600,14.9877480084391,14.9920973259111,14.7920287222001,14.9181589288875,691142.925152423,0.0,1.0
2007-06-05,33.78,34.47,33.51,34.47,265400,14.6919944203446,14.9920973259111,14.5745628486011,14.9920973259111,610210.686412017,0.0,1.0
2007-06-06,33.94,35.23,33.6,33.6,642600,14.7615834998962,15.3226454537815,14.6137067058489,14.6137067058489,1477473.19927793,0.0,1.0
2007-06-07,33.15,34.63,33.04,33.95,459100,14.4179874196099,15.0616864054628,14.3701449274181,14.7659328173682,1055567.92061702,0.0,1.0
2007-06-08,33.65,34.25,33.05,33.05,436700,14.6354532932088,14.8964123415276,14.3744942448901,14.3744942448901,1004065.58687313,0.0,1.0
2007-06-11,33.48,33.86,32.95,33.39,498000,14.5615148961852,14.7267889601204,14.3310010701703,14.5223710389374,1145007.24127048,0.0,1.0
2007-06-12,32.55,33.99,32.49,33.18,478200,14.1570283712912,14.7833300872561,14.1309324664593,14.4310353720258,1099482.856979,0.0,1.0
2007-06-13,34.45,34.48,32.8,32.8,506200,14.9833986909672,14.9964466433831,14.2657613080906,14.2657613080906,1163860.77415886,0.0,1.0
2007-06-14,34.56,35.19,34.36,34.49,356900,15.0312411831589,15.3052481838936,14.9442548337193,15.0007959608551,820588.522910511,0.0,1.0
2007-06-15,34.98,35.36,34.56,35.04,421300,15.213912516982,15.3791865809172,15.0312411831589,15.2400084218139,968657.732424204,0.0,1.0
2007-06-18,35.54,35.95,34.74,34.92,570000,15.4574742954128,15.635796311764,15.1095288976545,15.1878166121502,1310550.45687585,0.0,1.0
2007-06-19,36.84,37.16,35.46,35.54,513200,16.0228855667701,16.1620637258734,15.422679755637,15.4574742954128,1179955.25345383,0.0,1.0
2007-06-20,35.61,37.12,35.61,36.97,493100,15.4879195177167,16.1446664559855,15.4879195177167,16.0794266939058,1133741.105764,0.0,1.0
2007-06-21,36.54,36.68,34.98,35.7,474300,15.8924060426107,15.9532964872184,15.213912516982,15.5270633749645,1090515.93280038,0.0,1.0
2007-06-22,35.59,36.89,35.49,36.55,337500,15.4792208827727,16.04463215413,15.435727708053,15.8967553600827,775983.823150176,0.0,1.0
2007-06-25,36.02,36.34,35.2,35.59,571500,15.6662415340678,15.8054196931712,15.3095975013656,15.4792208827727,1313999.27386763,0.0,1.0
2007-06-26,35.62,36.49,35.51,36.15,548800,15.4922688351887,15.8706594552508,15.4444263429969,15.7227826612036,1261807.17672538,0.0,1.0
2007-06-27,36.31,36.34,35.35,35.61,536700,15.7923717407552,15.8054196931712,15.3748372634452,15.4879195177167,1233986.71965837,0.0,1.0
2007-06-28,36.86,37.03,36.32,36.33,413300,16.0315842017141,16.1055225987377,15.7967210582272,15.8010703756992,950264.041801381,0.0,1.0
2007-06-29,37.46,37.62,36.8,36.85,503700,16.2925432500328,16.3621323295844,16.0054882968822,16.0272348842421,1158112.74583924,0.0,1.0
2007-07-02,39.53,39.54,37.33,37.33,656700,17.1928519667324,17.1972012842044,16.2360021228971,16.2360021228971,1509892.07900065,0.0,1.0
2007-07-03,39.04,40.9499,38.99,39.7,830400,16.9797354106054,17.8104115545787,16.9579888232456,17.266790363756,1909265.08664861,0.0,1.0
2007-07-05,38.72,39.16,38.22,39.04,887800,16.8405572515021,17.0319272202692,16.6230913779032,16.9797354106054,2041239.81686733,0.0,1.0
2007-07-06,40.32,41.0,38.88,39.0,877900,17.5364480470187,17.8322016351133,16.9101463310538,16.9623381407175,2018477.6247216,0.0,1.0
2007-07-09,40.7,42.07,40.46,41.1,508000,17.7017221109539,18.297578604615,17.5973384916264,17.8756948098331,1167999.354549,0.0,1.0
2007-07-10,38.96,40.56,38.79,40.46,876700,16.9449408708296,17.6408316663462,16.871002473806,17.5973384916264,2015718.57112817,0.0,1.0
2007-07-11,39.32,39.36,38.4688,39.1,584200,17.1015162998209,17.1189135697088,16.731302396606,17.0058313154373,1343199.25773135,0.0,1.0
2007-07-12,40.95,40.98,39.46,39.53,825200,17.8104550477534,17.8235030001693,17.1624067444286,17.1928519667324,1897309.18774377,0.0,1.0
2007-07-13,41.16,41.16,40.01,40.38,509800,17.901790714665,17.901790714665,17.4016192053874,17.5625439518506,1172137.93493913,0.0,1.0
2007-07-16,41.44,41.77,40.67,41.16,533800,18.0235716038804,18.1670990804557,17.688674158538,17.901790714665,1227319.00680759,0.0,1.0
2007-07-17,41.29,41.99,41.09,41.3,358900,17.9583318418007,18.2627840648392,17.8713454923611,17.9626811592727,825186.945566214,0.0,1.0
2007-07-18,42.78,43.05,41.12,41.12,420500,18.6063801451255,18.723811716869,17.884393444777,17.884393444777,966818.363361922,0.0,1.0
2007-07-19,43.42,43.87,42.8,43.22,279300,18.8847364633322,19.0804557495712,18.6150787800695,18.7977501138926,642169.723869166,0.0,1.0
2007-07-20,43.49,43.65,42.56,43.2,398400,18.915181685636,18.9847707651877,18.510695160742,18.7890514789486,916005.793016385,0.0,1.0
2007-07-23,43.6,44.34,43.15,44.17,639900,18.9630241778278,19.2848736707542,18.7673048915888,19.2109352737306,1471265.32869273,0.0,1.0
2007-07-24,42.82,44.48,42.5,43.8,495000,18.6237774150134,19.3457641153619,18.4845992559101,19.0500105272674,1138109.60728692,0.0,1.0
2007-07-25,41.9,42.9,40.93,42.58,612300,18.2236402075914,18.6585719547893,17.8017564128094,18.519393795686,1407807.096044,0.0,1.0
2007-07-26,41.02,41.9,40.53,41.69,1144000,17.8409002700573,18.2236402075914,17.6277837139303,18.1323045406798,2630297.7590631,0.0,1.0
2007-07-27,38.8,41.5724,38.63,40.75,974300,16.875351791278,18.0811565672094,16.8014133942543,17.7234686983138,2240121.59672655,0.0,1.0
2007-07-30,39.63,40.06,38.0,40.06,812600,17.2363451414522,17.4233657927473,16.5274063935196,17.4233657927473,1868339.12501283,0.0,1.0
2007-07-31,39.91,40.9,39.53,40.19,709800,17.3581260306676,17.7887084603935,17.1928519667324,17.479906919883,1631980.20050961,0.0,1.0
2007-08-01,39.44,40.6,38.13,39.72,557600,17.1537081094846,17.6582289362341,16.5839475206554,17.2754889987,1282040.23641048,0.0,1.0
2007-08-02,40.04,40.3,39.0,39.91,519800,17.4146671578033,17.5277494120748,16.9623381407175,17.3581260306676,1195130.04821766,0.0,1.0
2007-08-03,39.43,40.48,38.73,40.06,651500,17.1493587920126,17.6060371265704,16.8449065689741,17.4233657927473,1497936.18009582,0.0,1.0
2007-08-06,37.64,39.99,36.79,39.99,834400,16.3708309645284,17.3929205704434,16.0011389794102,17.3929205704434,1918461.93196002,0.0,1.0
2007-08-07,38.4,38.7,36.75,37.29,726600,16.7013790923988,16.8318586165582,15.9837417095223,16.2186048530091,1670606.95081753,0.0,1.0
2007-08-08,39.41,40.4788,38.56,38.56,652500,17.1406601570687,17.6055152084738,16.7709681719505,16.7709681719505,1500235.39142367,0.0,1.0
2007-08-09,39.31,39.65,37.5,38.1,943900,17.0971669823489,17.2450437763962,16.3099405199207,16.5708995682394,2170225.57235985,0.0,1.0
2007-08-10,38.38,39.8199,36.86,39.0,964800,16.6926804574548,17.3189386802451,16.0315842017141,16.9623381407175,2218279.08911197,0.0,1.0
2007-08-13,38.24,38.89,37.62,38.48,470300,16.6317900128471,16.9144956485258,16.3621323295844,16.7361736321746,1081319.08748897,0.0,1.0
2007-08-14,37.9,38.67,37.58,38.01,387400,16.4839132187999,16.8188106641422,16.3447350596965,16.5317557109916,890714.468410005,0.0,1.0
2007-08-15,35.52,38.04,34.7,37.9,486900,15.4487756604689,16.5448036634076,15.0921316277666,16.4839132187999,1119485.99553132,0.0,1.0
2007-08-16,33.57,35.39,31.1,33.86,906700,14.600658753433,15.3922345333332,13.5263773378542,14.7267889601204,2084694.91096374,0.0,1.0
2007-08-17,35.84,36.0,34.29,34.29,452700,15.5879538195722,15.6575428991239,14.9138096114155,14.9138096114155,1040852.96811877,0.0,1.0
2007-08-20,35.56,36.29,35.01,35.26,495200,15.4661729303568,15.7836731058113,15.226960469398,15.3356934061974,1138569.44955249,0.0,1.0
2007-08-21,35.63,35.91,34.93,35.58,406000,15.4966181526607,15.6183990418761,15.1921659296221,15.4748715653008,933479.799108058,0.0,1.0
2007-08-22,38.05,38.22,36.11,36.2,473300,16.5491529808795,16.6230913779032,15.7053853913156,15.7445292485635,1088216.72147253,0.0,1.0
2007-08-23,37.24,38.33,37.05,38.33,441500,16.1968582656493,16.6709338700949,16.1142212336817,16.6709338700949,1015101.80124682,0.0,1.0
2007-08-24,38.04,38.56,37.85,37.85,478900,16.5448036634076,16.7709681719505,16.46216663144,16.46216663144,1101092.3049085,0.0,1.0
2007-08-27,37.96,38.37,37.28,38.0,357600,16.5100091236317,16.6883311399829,16.2142555355372,16.5274063935196,822197.970840008,0.0,1.0
2007-08-28,36.49,37.59,36.36,37.48,403000,15.8706594552508,16.3490843771685,15.8141183281151,16.3012418849767,926582.165124506,0.0,1.0
2007-08-29,37.11,37.36,36.39,36.9,401200,16.1403171385135,16.249050075313,15.827166280531,16.048981471602,922443.584734371,0.0,1.0
2007-08-30,36.81,37.9999,36.51,36.51,386500,16.0098376143542,16.5273629003449,15.8793580901948,15.8793580901948,888645.178214938,0.0,1.0
2007-08-31,38.23,39.0,37.54,37.67,535800,16.6274406953752,16.9623381407175,16.3273377898086,16.3838789169443,1231917.4294633,0.0,1.0
2007-09-04,38.63,39.4,37.51,38.23,556900,16.8014133942543,17.1363108395967,16.3142898373927,16.6274406953752,1280430.78848098,0.0,1.0
2007-09-05,38.58,38.58,37.74,38.01,394400,16.7796668068944,16.7796668068944,16.4143241392482,16.5317557109916,906808.947704974,0.0,1.0
2007-09-06,43.13,43.31,38.58,38.58,1053900,18.7586062566448,18.8368939711404,16.7796668068944,16.7796668068944,2423138.81842361,0.0,1.0
2007-09-07,42.41,44.23,41.03,43.47,1592000,18.4454553986623,19.2370311785625,17.8452495875292,18.9064830506921,3660344.43394097,0.0,1.0
2007-09-10,40.46,43.0699,39.86,42.89,574900,17.5973384916264,18.7324668586382,17.3363794433077,18.6542226373173,1321816.59238233,0.0,1.0
2007-09-11,41.9,42.31,40.0,40.61,744200,18.2236402075914,18.4019622239425,17.3972698879154,17.6625782537061,1711073.07018773,0.0,1.0
2007-09-12,42.02,42.33,40.91,41.9,302700,18.2758320172551,18.4106608588865,17.7930577778655,18.2236402075914,695971.268940913,0.0,1.0
2007-09-13,43.32,43.41,41.28,42.15,403200,18.8412432886124,18.8803871458602,17.9539825243287,18.3323731443909,927042.007390074,0.0,1.0
2007-09-14,42.74,43.92,42.26,43.23,482000,18.5889828752376,19.1022023369311,18.3802156365826,18.8020994313646,1108219.86002484,0.0,1.0
2007-09-17,42.32,43.88,42.25,43.0,269800,18.4063115414145,19.0848050670432,18.3758663191107,18.7020651295091,620327.216254569,0.0,1.0
2007-09-18,45.03,45.4,41.01,42.31,675900,19.5849765763208,19.745901322784,17.8365509525853,18.4019622239425,1554036.93649541,0.0,1.0
2007-09-19,48.46,48.99,46.4,46.78,1110200,21.0767924692095,21.3073062952244,20.1808330699819,20.3461071339171,2552584.4161817,0.0,1.0
2007-09-20,47.76,48.89,47.35,48.67,617600,20.772340246171,21.2638131205046,20.5940182298199,21.1681281361211,1419992.91608162,0.0,1.0
2007-09-21,45.88,48.05,45.53,47.7,790200,19.954668561439,20.8984704528584,19.8024424499197,20.7462443413391,1816836.79126894,0.0,1.0
2007-09-24,46.29,46.78,45.8,46.2,372800,20.1329905777901,20.3461071339171,19.9198740216631,20.0938467205423,857145.983023363,0.0,1.0
2007-09-25,47.32,47.99,45.8,46.0,481900,20.5809702774039,20.8723745480265,19.9198740216631,20.0068603711027,1107989.93889206,0.0,1.0
2007-09-26,47.49,48.0,46.64,47.6,619600,20.6549086744276,20.8767238654985,20.2852166893094,20.7027511666193,1424591.33873733,0.0,1.0
2007-09-27,50.24,50.26,47.5201,47.6,781100,21.8509709792218,21.8596696141657,20.6680001200182,20.7027511666193,1795913.96818548,0.0,1.0
2007-09-28,47.78,52.48,47.6,50.92,787000,20.781038881115,22.825218092945,20.7027511666193,22.1467245673163,1809479.31501981,0.0,1.0
2007-10-01,49.87,50.68,47.0801,47.8,644500,21.6900462327585,22.0423409479888,20.4766301512512,20.7897375160589,1481841.70080085,0.0,1.0
2007-10-02,48.31,48.68,46.76,47.91,591500,21.0115527071298,21.1724774535931,20.3374084989731,20.8375800082507,1359983.50042468,0.0,1.0
2007-10-03,46.44,48.66,46.25,48.29,499500,20.1982303398698,21.1637788186491,20.1155933079022,21.0028540721859,1148456.05826226,0.0,1.0
2007-10-04,47.62,47.65,45.77,46.15,469400,20.7114498015633,20.7244977539792,19.9068260692472,20.0721001331824,1079249.7972939,0.0,1.0
2007-10-05,48.64,50.49,47.46,47.57,558900,21.1550801837051,21.9597039160212,20.6418607220116,20.6897032142034,1285029.21113669,0.0,1.0
2007-10-08,48.89,49.49,47.81,48.0,307500,21.2638131205046,21.5247721688233,20.7940868335309,20.8767238654985,707007.483314603,0.0,1.0
2007-10-09,49.71,49.9,46.51,47.5,516300,21.6204571532069,21.7030941851745,20.2286755621736,20.6592579918996,1187082.80857018,0.0,1.0
2007-10-10,50.5,51.45,49.48,51.33,557500,21.9640532334932,22.3772383933312,21.5204228513514,22.3250465836675,1281810.3152777,0.0,1.0
2007-10-11,51.3,54.7,49.47,51.35,819900,22.3119986312515,23.7907665717243,21.5160735338794,22.3337452186114,1885123.36770616,0.0,1.0
2007-10-12,53.17,53.32,51.32,51.35,402600,23.1253209985116,23.1905607605912,22.3206972661955,22.3337452186114,925662.480593362,0.0,1.0
2007-10-15,54.69,54.98,52.97,54.25,517000,23.7864172542523,23.9125474609397,23.038334649072,23.5950472854853,1188692.25649968,0.0,1.0
2007-10-16,52.71,54.98,51.75,54.0,659700,22.9252523948005,23.9125474609397,22.5077179174906,23.4863143486858,1516789.71298421,0.0,1.0
2007-10-17,51.4,53.17,50.81,52.4,448400,22.3554918059713,23.1253209985116,22.0988820751246,22.7904235531692,1030966.359409,0.0,1.0
2007-10-18,53.06,53.38,51.67,51.67,400600,23.0774785063198,23.2166566654231,22.4729233777147,22.4729233777147,921064.057937658,0.0,1.0
2007-10-19,52.45,53.53,50.8,53.49,539800,22.8121701405291,23.2818964275028,22.0945327576526,23.2644991576149,1241114.27477471,0.0,1.0
2007-10-22,51.02,52.06,50.0,50.47,569900,22.1902177420361,22.6425467591219,21.7465873598943,21.9510052810773,1310320.53574306,0.0,1.0
2007-10-23,52.5,52.51,50.41,51.67,349300,22.833916727889,22.838266045361,21.9249093762454,22.4729233777147,803114.516818831,0.0,1.0
2007-10-24,51.91,52.55,51.13,52.07,413400,22.5773069970422,22.8556633152489,22.2380602342279,22.6468960765939,950493.96293417,0.0,1.0
2007-10-25,51.57,52.44,51.1,51.91,474200,22.4294302029949,22.8078208230571,22.2250122818119,22.5773069970422,1090286.01166759,0.0,1.0
2007-10-26,52.84,53.85,52.1,52.1,684600,22.9817935219363,23.4210745866061,22.6599440290098,22.6599440290098,1574040.07504773,0.0,1.0
2007-10-29,55.27,55.35,53.02,53.85,501500,24.0386776676271,24.073472207403,23.0600812364319,23.4210745866061,1153054.48091796,0.0,1.0
2007-10-30,55.75,56.84,54.01,54.55,522600,24.2474449062821,24.7215205107278,23.4906636661578,23.7255268096446,1201567.83993565,0.0,1.0
2007-10-31,57.41,59.47,56.25,56.9,1072100,24.9694316066306,25.8653910058582,24.464910779881,24.7476164155597,2464984.46459052,0.0,1.0
2007-11-01,56.75,58.5,55.61,57.0,396600,24.68237665348,25.4435072110763,24.1865544616744,24.7911095902795,911867.212626249,0.0,1.0
2007-11-02,57.76,57.96,56.4,57.75,602400,25.1216577181499,25.2086440675894,24.5301505419607,25.1173084006779,1385044.90389826,0.0,1.0
2007-11-05,58.14,58.5,56.44,58.5,523400,25.2869317820851,25.4435072110763,24.5475478118486,25.4435072110763,1203407.20899793,0.0,1.0
2007-11-06,60.94,61.72,59.43,60.98,687300,26.5047406742391,26.8439874370535,25.8479937359703,26.522137944127,1580247.94563293,0.0,1.0
2007-11-07,60.9,63.13,60.57,62.38,854000,26.4873434043512,27.4572412006025,26.3438159277759,27.1310423902041,1963526.47398592,0.0,1.0
2007-11-08,61.0,63.31,57.5601,62.23,899300,26.530836579071,27.5355289150981,25.034714861885,27.0658026281244,2067680.74713763,0.0,1.0
2007-11-09,60.04,61.34,58.11,58.11,747000,26.113302101761,26.6787133731183,25.2738838296691,25.2738838296691,1717510.86190572,0.0,1.0
2007-11-12,55.22,59.4,54.25,57.83,916300,24.0169310802672,25.8349457835544,23.5950472854853,25.1521029404537,2106767.33971113,0.0,1.0
2007-11-13,56.53,57.83,54.85,54.85,735400,24.6617695872978,25.2289073984332,23.9288530313689,23.9288530313689,1685692.57987926,0.17262,1.0
2007-11-14,57.27,59.36,57.02,58.1,637000,24.9846018797902,25.8963849761542,24.8755369161103,25.3466975592075,1460138.93579425,0.0,1.0
2007-11-15,56.13,57.54,54.36,56.45,752000,24.4872656454099,25.1023920405645,23.7150857025563,24.6268687989202,1723743.29625946,0.0,1.0
2007-11-16,56.0,58.44,55.55,56.25,692300,24.4305518642964,25.4950259098121,24.2342349296726,24.5396168279763,1586898.25000057,0.0,1.0
2007-11-19,52.39,56.21,51.79,56.0,782200,22.8556537887587,24.5221664337875,22.593897875927,24.4305518642964,1792968.09352946,0.0,1.0
2007-11-20,53.39,54.2,51.62,53.0,658000,23.2919136434783,23.6452841258011,22.5197337006246,23.1217723001376,1508275.38422703,0.0,1.0
2007-11-21,53.36,53.56,51.66,52.0,639600,23.2788258478367,23.3660778187806,22.5371840948134,22.6855124454181,1466098.6865526,0.0,1.0
2007-11-23,54.78,55.5,52.73,53.1,371500,23.8983148415385,24.2124219369366,23.0039821393634,23.1653982856096,851556.694894136,0.0,1.0
2007-11-26,54.46,55.83,53.66,55.21,774100,23.7587116880282,24.356387688994,23.4097038042526,24.0859065790679,1774401.17770539,0.0,1.0
2007-11-27,54.37,54.65,52.08,53.5,572600,23.7194483011035,23.8416010604249,22.7204132337956,23.3399022274974,1312520.49393373,0.0,1.0
2007-11-28,58.58,59.21,55.0,55.81,759600,25.5561022894729,25.8309459979462,23.9942920095768,24.3476624918997,1741164.10616847,0.0,1.0
2007-11-29,58.47,60.58,57.1,58.58,604800,25.5081137054537,26.428621998912,24.9104377044879,25.5561022894729,1386329.714864,0.0,1.0
2007-11-30,55.83,60.2,55.5,59.5499,735600,24.356387688994,26.2628432541186,24.2124219369366,25.9792307225654,1686151.0222453,0.0,1.0
2007-12-03,55.88,56.81,55.05,56.81,535000,24.37820068173,24.7839223466192,24.0161050023128,24.7839223466192,1226333.32912076,0.0,1.0
2007-12-04,55.54,56.59,54.78,56.59,523100,24.2298723311254,24.6879451785809,23.8983148415385,24.6879451785809,1199056.00834219,0.0,1.0
2007-12-05,54.23,56.51,53.41,55.54,745500,23.6583719214427,24.6530443902034,23.3006388405727,24.2298723311254,1708843.9193636,0.0,1.0
2007-12-06,55.83,55.88,52.48,53.65,884300,24.356387688994,24.37820068173,22.8949171756835,23.4053412057054,2027002.92138597,0.0,1.0
2007-12-07,55.17,56.42,54.26,56.42,363900,24.0684561848791,24.6137810032786,23.6714597170843,24.6137810032786,834135.884985132,0.0,1.0
2007-12-10,56.17,56.75,55.5,55.5,232100,24.5047160395987,24.7577467553361,24.2124219369366,24.2124219369366,532022.365773699,0.0,1.0
2007-12-11,53.86,57.2,53.41,56.0,449600,23.4969557751965,24.9540636899599,23.3006388405727,24.4305518642964,1030578.43882747,0.0,1.0
2007-12-12,57.5,58.94,54.5,55.48,721300,25.0849416463757,25.7131558371719,23.776162082217,24.2036967398422,1653372.39307441,0.0,1.0
2007-12-13,55.78,56.88,54.82,56.06,781800,24.3345746962581,24.8144605364496,23.9157652357273,24.4567274555796,1792051.2087974,0.0,1.0
2007-12-14,54.22,56.2,53.92,54.88,304000,23.6540093228955,24.5178038352403,23.5231313664797,23.9419408270105,696832.396360209,0.0,1.0
2007-12-17,51.0,53.12,50.81,52.96,678300,22.2492525906985,23.174123482704,22.1663632183018,23.1043219059489,1554807.28437871,0.0,1.0
2007-12-18,52.1,52.42,50.165,51.25,687300,22.72913843089,22.8687415844003,21.8849756120076,22.3583175543784,1575437.19084991,0.0,1.0
2007-12-19,52.7,53.5652,51.5,51.5,355300,22.9908943437218,23.3683463700251,22.4673825180583,22.4673825180583,814422.863245993,0.0,1.0
2007-12-20,53.02,53.98,52.31,53.26,383400,23.130497497232,23.5493069577628,22.8207530003811,23.2351998623647,878834.015672711,0.0,1.0
2007-12-21,53.77,56.0,53.4,53.52,652100,23.4576923882717,24.4305518642964,23.2962762420255,23.3486274245918,1494751.33442925,0.0,1.0
2007-12-24,53.9,54.34,53.03,53.13,156000,23.5144061693853,23.7063605054619,23.1348600957792,23.1784860812512,357585.045500633,0.0,1.0
2007-12-26,54.92,56.31,54.24,54.29,350500,23.9593912211992,24.5657924192594,23.6627345199899,23.6845475127259,803420.24646136,0.0,1.0
2007-12-27,56.62,58.56,54.97,55.46,599500,24.7010329742225,25.5473770923785,23.9812042139352,24.1949715427478,1374180.99216429,0.0,1.0
2007-12-28,59.17,59.68,57.25,58.09,511500,25.8134956037574,26.0359881296644,24.9758766826959,25.3423349606603,1172466.35111265,0.0,1.0
2007-12-31,56.6,58.79,56.17,58.79,285700,24.6923077771281,25.647716858964,24.5047160395987,25.647716858964,654884.919868789,0.0,1.0
2008-01-02,60.88,61.31,57.59,57.64,1040800,26.5594999553279,26.7470916928573,25.1242050333005,25.1460180260365,2385734.07280166,0.0,1.0
2008-01-03,63.22,64.08,60.2601,61.3,545400,27.5803480153717,27.9555314904306,26.2890624713873,26.7427290943101,1250172.33215414,0.0,1.0
2008-01-04,62.65,63.0,60.81,62.75,850900,27.3316798981816,27.4843708473334,26.5289617654975,27.3753058836535,1950443.04625954,0.0,1.0
2008-01-07,63.55,64.04,61.72,62.65,978600,27.7243137674292,27.9380810962418,26.9259582332924,27.3316798981816,2243158.49696743,0.0,1.0
2008-01-08,62.83,66.75,62.77,65.81,929300,27.4102066720311,29.1203453025318,27.3840310807479,28.7102610390954,2130152.45374191,0.0,1.0
2008-01-09,64.74,65.0,60.15,62.99,940700,28.2434629945455,28.3568905567726,26.2410302613826,27.4800082487862,2156283.66860542,0.0,1.0
2008-01-10,64.76,66.0,63.62,63.89,1241700,28.2521881916399,28.7931504114922,27.7548519572596,27.8726421180338,2846239.42947523,0.0,1.0
2008-01-11,68.04,69.13,65.49,65.49,1234900,29.6831205151201,30.1586437567644,28.5706578855852,28.5706578855852,2830652.38903033,0.0,1.0
2008-01-14,68.14,71.42,67.65,70.75,704300,29.7267465005921,31.1576788240723,29.5129791717795,30.8653847214102,1614404.79196215,0.0,1.0
2008-01-15,66.64,70.0,66.25,67.6,642500,29.0723567185127,30.5381898303705,28.9022153751721,29.4911661790435,1472746.10085998,0.0,1.0
2008-01-16,63.26,66.63,61.16,66.01,789800,27.5977984095605,29.0679941199655,26.6816527146494,28.7975130100394,1810388.90343846,0.0,1.0
2008-01-17,60.66,64.74,59.35,63.01,924500,26.4635227872896,28.2434629945455,25.892022377607,27.4887334458806,2119149.83695728,0.0,1.0
2008-01-18,61.59,63.98,59.1701,62.0,454600,26.8692444521788,27.9119055049586,25.8135392297429,27.0481109926138,1042039.49797813,0.0,1.0
2008-01-22,60.87,63.23,56.01,57.89,985600,26.5551373567807,27.5847106139189,24.4349144628436,25.2550829897164,2259203.97977836,0.0,1.0
2008-01-23,58.98,60.67,55.82,60.67,1030800,25.7306062313607,26.4678853858368,24.3520250904469,26.4678853858368,2362811.95450034,0.0,1.0
2008-01-24,60.74,62.4299,59.37,60.47,1323000,26.4984235756672,27.2356591041578,25.9007475747014,26.3806334148929,3032596.25126498,0.0,1.0
2008-01-25,64.0,65.74,62.92,63.93,1298700,27.920630702053,28.6797228492651,27.4494700589559,27.8900925122226,2976895.50379277,0.0,1.0
2008-01-28,65.96,66.32,63.02,64.99,1121700,28.7757000173034,28.9327535650024,27.4930960444278,28.3525279582254,2571174.00985936,0.0,1.0
2008-01-29,65.41,68.5,64.9,67.99,655300,28.5357570972076,29.8838000482911,28.3132645713006,29.6613075223841,1502086.41228567,0.0,1.0
2008-01-30,65.39,67.385,64.21,66.23,624400,28.5270319001132,29.3973703102788,28.0122452715441,28.8934901780777,1431257.06673459,0.0,1.0
2008-01-31,67.03,67.98,62.5,65.02,867200,29.2424980618533,29.6569449238369,27.2662409199736,28.365615753867,1987806.0990907,0.0,1.0
2008-02-01,65.57,68.98,65.3,68.54,701700,28.6055586739627,30.0932047785565,28.4877685131885,29.9012504424799,1608445.04120381,0.0,1.0
2008-02-04,64.86,66.17,63.73,63.73,305700,28.2958141771118,28.8673145867945,27.8028405412787,27.8028405412787,700729.156471434,0.0,1.0
2008-02-05,63.15,64.15,61.55,63.84,685800,27.5498098255414,27.9860696802609,26.85179405799,27.8508291252979,1571998.8731047,0.0,1.0
2008-02-06,63.3,65.84,62.31,62.31,534400,27.6152488037493,28.723348834737,27.1833515475769,27.1833515475769,1224958.00202268,0.0,1.0
2008-02-07,67.2,68.13,62.34,62.34,1007900,29.3166622371557,29.7223839020449,27.1964393432185,27.1964393432185,2310320.30359031,0.0,1.0
2008-02-08,71.58,72.21,67.88,68.7,961400,31.2274804008274,31.5023241093007,29.613318938365,29.971052019235,2203732.45348916,0.0,1.0
2008-02-11,69.34,73.28,68.41,73.28,803400,30.2502583262556,31.9691221538507,29.8445366613663,31.9691221538507,1841562.98432826,0.0,1.0
2008-02-12,68.66,70.25,68.13,69.34,638300,29.9536016250462,30.6472547940504,29.7223839020449,30.2502583262556,1463118.81117343,0.0,1.0
2008-02-13,69.88,70.18,68.01,69.04,558000,30.4858386478041,30.61671660422,29.6700327194785,30.1193803698397,1279054.2012138,0.0,1.0
2008-02-14,69.1,71.32,68.54,71.32,414100,30.1455559611228,31.1140528386003,29.9012504424799,31.1140528386003,949204.918857772,0.0,1.0
2008-02-15,67.85,70.1,66.5,70.1,404700,29.6002311427234,30.5818158158424,29.0112803388519,30.5818158158424,927658.127654527,0.0,1.0
2008-02-19,70.18,70.98,69.08,69.94,610700,30.61671660422,30.9657244879957,30.1368307640285,30.5120142390873,1399853.76466177,0.0,1.0
2008-02-20,73.0,73.48,69.71,69.9,608000,31.8469693945292,32.0563741247946,30.4116744725018,30.4945638448985,1393664.79272042,0.0,1.0
2008-02-21,71.93,74.97,71.5,74.71,599000,31.3801713499793,32.7064013083268,31.1925796124498,32.5929737460997,1373034.88624922,0.0,1.0
2008-02-22,72.77,72.9,69.01,71.93,456900,31.7466296279437,31.8033434090573,30.1062925741981,31.3801713499793,1047311.58518743,0.0,1.0
2008-02-25,72.8,74.13,70.54,74.13,492500,31.7597174235853,32.3399430303623,30.773770151919,32.3399430303623,1128914.32634014,0.0,1.0
2008-02-26,72.54,73.89,71.16,73.89,603400,31.6462898613582,32.2352406652296,31.0442512618452,32.2352406652296,1383120.61830181,0.0,1.0
2008-02-27,74.53,75.96,71.86,72.4,980000,32.5144469722502,33.1382985644992,31.3496331601489,31.5852134816975,2246367.59352962,0.0,1.0
2008-02-28,77.29,78.5,75.57,76.05,948100,33.7185241712762,34.2463985954869,32.9681572211585,33.1775619514239,2173246.0361484,0.0,1.0
2008-02-29,76.03,77.73,75.05,77.0,629800,33.1688367543295,33.9104785073528,32.7413020967043,33.5920088134075,1443635.0106173,0.0,1.0
2008-03-03,76.88,77.77,75.87,76.78,796900,33.5396576308412,33.9279289015416,33.0990351775744,33.4960316453692,1826663.6074324,0.0,1.0
2008-03-04,75.32,78.1,73.66,77.2,794800,32.8590922574786,34.0718946535991,32.1349008986441,33.6792607843514,1821849.96258913,0.0,1.0
2008-03-05,77.1,77.5,75.7,76.95,676200,33.6356347988795,33.8101387407673,33.0248710022721,33.5701958206715,1549993.63953544,0.0,1.0
2008-03-06,78.29,79.48,75.38,75.7,957100,34.1547840259958,34.6739332531121,32.8852678487618,33.0248710022721,2193875.94261959,0.0,1.0
2008-03-07,75.77,78.28,75.16,77.87,561000,33.0554091921024,34.1504214274486,32.7892906807235,33.9715548870136,1285930.8367042,0.0,1.0
2008-03-10,74.18,75.67,72.75,75.01,865700,32.3617560230983,33.0117832066305,31.7379044308493,32.7238517025156,1984367.7813455,0.0,1.0
2008-03-11,77.66,77.9,74.46,74.46,690300,33.8799403175224,33.9846426826551,32.4839087824198,32.4839087824198,1582313.8263403,0.0,1.0
2008-03-12,78.97,79.9,77.28,77.6,623100,34.4514407272051,34.8571623920943,33.714161572729,33.8537647262393,1428277.19135541,0.0,1.0
2008-03-13,80.35,81.389,79.0,79.0,640000,35.0534793267181,35.5067533157717,34.4645285228467,34.4645285228467,1467015.57128465,0.0,1.0
2008-03-14,83.91,84.49,81.37,82.7,819500,36.6065644095198,36.8595951252572,35.4984643785321,36.0786899853091,1878467.59479339,0.0,1.0
2008-03-17,80.82,85.78,80.55,84.0,1017700,35.2585214584363,37.4223703378454,35.140731297662,36.6458277964446,2332783.97952561,0.0,1.0
2008-03-18,79.39,83.89,78.58,82.225,1044400,34.6346698661873,36.5978392124254,34.2812993838645,35.8714665543173,2393986.03539014,0.0,1.0
2008-03-19,71.17,79.0,71.0,78.51,2439600,31.0486138603924,34.4645285228467,30.9744496850901,34.2507611940341,5592079.98079067,0.0,1.0
2008-03-20,67.43,68.93,64.08,68.03,2344000,29.4170020037412,30.0713917858205,27.9555314904306,29.6787579165729,5372944.52983002,0.0,1.0
2008-03-24,64.96,69.9,64.3,67.69,1041800,28.3394401625838,30.4945638448985,28.0515086584689,29.5304295659682,2388026.28463179,0.0,1.0
2008-03-25,69.29,69.65,65.41,65.41,1238900,30.2284453335196,30.3854988812186,28.5357570972076,28.5357570972076,2839821.23635086,0.0,1.0
2008-03-26,72.75,72.95,69.15,69.15,1094700,31.7379044308493,31.8251564017932,30.1673689538588,30.1673689538588,2509284.29044579,0.0,1.0
2008-03-27,73.65,74.95,70.6001,71.91,873300,32.1305383000969,32.6976761112324,30.7999893691877,31.3714461528849,2001788.59125451,0.0,1.0
2008-03-28,70.88,72.55,70.1,72.55,690400,30.9220985025237,31.6506524599054,30.5818158158424,31.6506524599054,1582543.04752332,0.0,1.0
2008-03-31,68.5,71.72,67.81,71.0,857800,29.8838000482911,31.2885567804881,29.5827807485346,30.9744496850901,1966259.30788746,0.0,1.0
2008-04-01,66.89,67.01,63.0,66.44,1489400,29.1814216821926,29.2337728647589,27.4843708473334,28.9851047475688,3414020.29979899,0.0,1.0
2008-04-02,68.21,69.5,66.14,66.14,882000,29.7572846904224,30.3200599030107,28.8542267911529,28.8542267911529,2021730.83417666,0.0,1.0
2008-04-03,67.81,68.79,66.92,67.75,826300,29.5827807485346,30.0103154061598,29.1945094778342,29.5566051572514,1894054.63523829,0.0,1.0
2008-04-04,70.13,70.59,67.8,68.0,503900,30.594903611484,30.795583144655,29.5784181499874,29.6656701209313,1155045.54120365,0.0,1.0
2008-04-07,71.99,74.24,70.91,72.1999,884400,31.4063469412624,32.3879316143815,30.9351862981653,31.4979178847681,2027232.14256898,0.0,1.0
2008-04-08,69.19,70.92,68.64,70.72,607300,30.1848193480476,30.9395488967125,29.9448764279518,30.8522969257686,1392060.24443932,0.0,1.0
2008-04-09,70.0,71.33,67.32,69.19,583300,30.5381898303705,31.1184154371475,29.369013419722,30.1848193480476,1337047.16051615,0.0,1.0
2008-04-10,69.4,70.76,67.82,69.97,390300,30.2764339175387,30.8697473199574,29.5871433470818,30.5251020347289,894650.277300624,0.0,1.0
2008-04-11,68.75,69.98,68.2,69.68,392300,30.0849071161197,30.6231534543427,29.8442278591908,30.4918738596542,896483.572174599,0.21098,1.0
2008-04-14,68.58,70.1,67.39,67.39,494200,30.0105153457962,30.6756652922181,29.4897729535318,29.4897729535318,1129345.35143688,0.0,1.0
2008-04-15,70.38,70.5,69.02,69.05,358200,30.7981929139274,30.8507047518028,30.2030587513394,30.2161867108083,818558.28588565,0.0,1.0
2008-04-16,73.6,73.73,71.5,71.5,637500,32.2072605635842,32.2641483879492,31.2883034007645,31.2883034007645,1456814.36977136,0.0,1.0
2008-04-17,74.38,75.01,72.02,73.99,451400,32.5485875097743,32.8242746586202,31.5158546982246,32.3779240366793,1031538.8337487,0.0,1.0
2008-04-18,70.77,74.47,70.2,73.28,661200,30.9688563870225,32.5879713881809,30.7194251571143,32.0672289959164,1510973.58634169,0.0,1.0
2008-04-21,69.78,72.244,68.56,71.03,540000,30.5356337245503,31.6138767955921,30.001763372817,31.0826320357525,1234007.46615927,0.0,1.0
2008-04-22,69.17,71.48,68.95,69.0,419600,30.2686985486837,31.2795514277853,30.1724268459121,30.1943067783602,958869.505185982,0.0,1.0
2008-04-23,67.74,68.72,66.01,68.15,627700,29.6429324806684,30.0717791566509,28.8858868179646,29.8223479267427,1434419.41945958,0.0,1.0
2008-04-24,61.87,67.53,61.03,67.19,1629900,27.074228411263,29.5510367643864,26.7066455461351,29.4022532237394,3724645.86869073,0.0,1.0
2008-04-25,63.6,64.4,62.26,62.85,659300,27.8312740739668,28.1813529931362,27.244891884358,27.5030750872455,1506631.70822001,0.0,1.0
2008-04-28,63.33,64.76,62.5801,63.25,352600,27.7131224387471,28.3388885067624,27.3849672118907,27.6781145468302,805761.171421777,0.0,1.0
2008-04-29,63.93,64.54,62.68,62.71,757700,27.9756816281241,28.2426168039908,27.428683316922,27.4418112763908,1731495.29094238,0.0,1.0
2008-04-30,62.57,64.6,61.74,63.93,902300,27.3805474655362,28.2688727229285,27.0173405868979,27.9756816281241,2061935.06799169,0.0,1.0
2008-05-01,59.98,61.95,58.51,61.45,1058200,26.2471669647253,27.1092363031799,25.6038969507515,26.890436978699,2418197.59386989,0.0,1.0
2008-05-02,60.46,61.35,59.55,60.36,659900,26.4572143162269,26.8466771138029,26.0589995456717,26.4134544513307,1508002.82762686,0.0,1.0
2008-05-05,63.49,63.9,61.25,61.34,1022500,27.783138222581,27.9625536686553,26.8029172489067,26.8423011273132,2336615.9891627,0.0,1.0
2008-05-06,64.83,66.25,63.54,63.65,818300,28.3695204121897,28.9909104937154,27.8050181550291,27.8531540064149,1869978.35103358,0.0,1.0
2008-05-07,65.89,66.97,63.95,64.28,1046400,28.8333749800892,29.3059815209678,27.9844336011034,28.1288411552608,2391232.2455353,0.0,1.0
2008-05-08,65.9,68.12,65.9,66.93,753400,28.8377509665788,29.8092199672738,28.8377509665788,29.2884775750094,1721668.93519333,0.0,1.0
2008-05-09,64.47,66.52,63.62,66.0,515600,28.2119848985635,29.1090621289351,27.840026046946,28.881510831475,1178248.61028096,0.0,1.0
2008-05-12,64.42,64.93,62.59,64.0,345500,28.1901049661154,28.4132802770859,27.3892994385154,28.0063135335515,789536.258440794,0.0,1.0
2008-05-13,63.3,63.69,62.14,63.04,283500,27.6999944792782,27.8706579523733,27.1923800464826,27.5862188305482,647853.919733619,0.0,1.0
2008-05-14,62.2,63.57,62.05,62.96,456800,27.2186359654203,27.8181461144979,27.1529961680761,27.5512109386313,1043878.90841029,0.0,1.0
2008-05-15,63.3,64.44,62.27,63.06,385700,27.6999944792782,28.1988569390946,27.2492678708477,27.5949708035274,881401.258699319,0.0,1.0
2008-05-16,66.38,66.48,64.61,65.84,965000,29.0477983180804,29.0915581829766,28.2732487094181,28.8114950476411,2205217.04600685,0.0,1.0
2008-05-19,66.93,68.6,65.81,67.27,824900,29.2884775750094,30.0192673187755,28.7983670881722,29.4372611156564,1885060.66450886,0.0,1.0
2008-05-20,67.57,68.46,66.27,66.27,618800,29.5685407103449,29.9580035079208,28.9996624666946,28.9996624666946,1414081.14825807,0.0,1.0
2008-05-21,67.13,70.7,66.71,69.75,718700,29.3759973048017,30.9382244815951,29.1922058722378,30.5225057650815,1642372.52949754,0.0,1.0
2008-05-22,66.26,68.28,65.31,66.99,339300,28.995286480205,29.8792357511077,28.5795677636914,29.3147334939471,775368.024570077,0.0,1.0
2008-05-23,65.02,66.69,64.968,66.69,226000,28.4526641554924,29.1834538992586,28.4299090257464,29.1834538992586,516454.976577771,0.0,1.0
2008-05-27,64.61,65.97,62.99,64.6,641400,28.2732487094181,28.8683828720061,27.5643388981001,28.2688727229285,1465726.64591585,0.0,1.0
2008-05-28,66.01,66.34,64.25,64.61,352200,28.8858868179646,29.0302943721219,28.1157131957919,28.2732487094181,804847.091817214,0.0,1.0
2008-05-29,64.64,65.52,64.2,65.5,484800,28.286376668887,28.6714634799733,28.0938332633438,28.6627115069941,1107864.48072966,0.0,1.0
2008-05-30,65.8,67.53,65.06,65.7,654100,28.7939911016826,29.5510367643864,28.4701681014509,28.7502312367864,1494748.6733607,0.0,1.0
2008-06-02,68.92,70.41,66.65,66.65,848900,30.1592988864432,30.8113208733962,29.1659499533001,29.1659499533001,1939905.44078261,0.0,1.0
2008-06-03,67.45,70.19,67.37,68.73,529300,29.5160288724695,30.7150491706246,29.4810209805525,30.0761551431405,1209555.83673723,0.0,1.0
2008-06-04,66.48,70.03,66.4,68.54,711500,29.0915581829766,30.6450333867908,29.0565502910597,29.9930113998378,1625919.09661541,0.0,1.0
2008-06-05,68.19,69.0,65.705,65.83,469000,29.8398518727012,30.1943067783602,28.7524192300312,28.8071190611515,1071758.33634944,0.0,1.0
2008-06-06,69.82,70.36,68.01,68.35,818800,30.5531376705088,30.7894409409481,29.7610841158881,29.909867656535,1871120.95053928,0.0,1.0
2008-06-09,67.3,70.44,65.56,70.0,796600,29.4503890751252,30.8244488328651,28.6889674259318,30.6319054273219,1820389.53248607,0.0,1.0
2008-06-10,61.86,69.17,61.27,66.99,1411300,27.0698524247733,30.2686985486837,26.8116692218859,29.3147334939471,3225101.36479738,0.0,1.0
2008-06-11,61.43,63.5,61.21,62.5,745800,26.8816850057198,27.7875142090706,26.7854133029482,27.3499155601089,1704301.42270664,0.0,1.0
2008-06-12,60.96,61.31,58.41,59.04,857800,26.6760136407078,26.8291731678444,25.5601370858553,25.8358242347012,1960243.71198412,0.0,1.0
2008-06-13,62.03,62.8,60.48,60.48,558200,27.1442441950968,27.4811951547974,26.4659662892061,26.4659662892061,1275598.08816687,0.0,1.0
2008-06-16,62.42,64.2,62.05,63.49,587500,27.3149076681919,28.0938332633438,27.1529961680761,27.783138222581,1342554.41920106,0.0,1.0
2008-06-17,63.66,64.4399,62.4,62.4,544000,27.8575299929045,28.1988131792297,27.3061556952127,27.3061556952127,1243148.2622049,0.0,1.0
2008-06-18,63.0,64.29,62.43,64.29,443700,27.5687148845897,28.1332171417504,27.3192836546815,28.1332171417504,1013942.80136087,0.0,1.0
2008-06-19,61.77,64.29,61.63,63.55,502900,27.0304685463668,28.1332171417504,26.9692047355121,27.8093941415187,1149226.58283611,0.0,1.0
2008-06-20,61.39,63.45,61.0,61.2209,550000,26.8641810597613,27.7656342766225,26.6935175866662,26.7901831282219,1256859.45627333,0.0,1.0
2008-06-23,60.07,61.57,59.39,60.21,729000,26.2865508431318,26.9429488165744,25.9889837618378,26.3478146539865,1665910.07931502,0.0,1.0
2008-06-24,59.98,61.64,59.6,60.06,362900,26.2471669647253,26.9735807220018,26.0808794781198,26.2821748566422,829298.721239258,0.0,1.0
2008-06-25,60.21,60.28,58.45,59.98,1014600,26.3478146539865,26.3784465594138,25.5776410318138,26.2471669647253,2318562.91697259,0.0,1.0
2008-06-26,61.77,62.52,61.34,61.34,662000,27.0304685463668,27.3586675330881,26.8423011273132,26.8423011273132,1512801.74555081,0.0,1.0
2008-06-27,64.44,66.21,62.82,62.99,1114000,28.1988569390946,28.9734065477569,27.4899471277766,27.5643388981001,2545711.69870635,0.0,1.0
2008-06-30,65.37,65.88,63.8,64.26,505100,28.6058236826291,28.8289989935995,27.9187938037591,28.1200891822815,1154254.0206612,0.0,1.0
2008-07-01,66.0,67.6,64.88,64.88,907800,28.881510831475,29.5816686698137,28.3914003446378,28.3914003446378,2074503.66255442,0.0,1.0
2008-07-02,64.6,66.37,64.12,66.18,590100,28.2688727229285,29.0434223315908,28.0588253714269,28.9602785882881,1348495.93663072,0.0,1.0
2008-07-03,62.38,64.53,60.41,64.53,501200,27.2974037222334,28.2382408175012,26.4353343837788,28.2382408175012,1145341.74451672,0.0,1.0
2008-07-07,62.7,63.17,61.44,61.45,679600,27.4374352899012,27.6431066549132,26.8860609922094,26.890436978699,1553021.24815156,0.0,1.0
2008-07-08,61.13,62.56,59.89,61.96,1171100,26.7504054110313,27.3761714790466,26.2077830863187,27.1136122896695,2676196.56225764,0.0,1.0
2008-07-09,60.0,62.85,59.74,61.9,642300,26.2559189377045,27.5030750872455,26.1421432889744,27.0873563707318,1467783.32502611,0.0,1.0
2008-07-10,61.18,61.31,59.78,60.13,731700,26.7722853434794,26.8291731678444,26.1596472349329,26.3128067620695,1672080.11664581,0.0,1.0
2008-07-11,63.23,63.8,62.5,62.5,926200,27.6693625738509,27.9187938037591,27.3499155601089,27.3499155601089,2116551.3243643,0.0,1.0
2008-07-14,65.95,66.58,62.8,63.91,866400,28.8596308990269,29.1353180478728,27.4811951547974,27.9669296551449,1979896.42348221,0.0,1.0
2008-07-15,65.53,68.0,64.63,66.31,957500,28.6758394664629,29.7567081293984,28.2820006823974,29.0171664126531,2188078.05342131,0.0,1.0
2008-07-16,64.54,65.93,63.06,64.81,584800,28.2426168039908,28.8508789260476,27.5949708035274,28.3607684392105,1336384.38187026,0.0,1.0
2008-07-17,64.31,67.67,63.27,63.27,497100,28.1419691147296,29.6123005752411,27.6868665198094,27.6868665198094,1135972.42856995,0.0,1.0
2008-07-18,65.83,66.32,63.5,63.71,560600,28.8071190611515,29.0215423991427,27.7875142090706,27.8794099253526,1281082.56579424,0.0,1.0
2008-07-21,67.92,68.13,65.39,66.63,422100,29.7217002374815,29.8135959537635,28.6145756556083,29.1571979803208,964582.502714498,0.0,1.0
2008-07-22,65.2,71.33,64.49,66.57,1348200,28.5314319123056,31.213911630441,28.2207368715427,29.1309420613831,3080905.30717765,0.0,1.0
2008-07-23,30.78,33.69,30.5,33.69,853100,26.9385728300848,29.4853969670422,26.6935175866662,29.4853969670422,974751.638315256,0.0,2.0
2008-07-24,29.88,31.1,25.02,30.51,1006200,26.1508952619537,27.2186359654203,21.8974363940456,26.7022695596455,1149683.62263839,0.0,1.0
2008-07-25,30.95,30.95,28.07,29.51,709900,27.0873563707318,27.0873563707318,24.5667881527122,25.827072261722,811131.389098582,0.0,1.0
2008-07-28,29.9,31.27,29.74,31.27,738000,26.1683992079122,27.3674195060673,26.0283676402444,27.3674195060673,843238.435208835,0.0,1.0
2008-07-29,28.82,30.0,28.56,29.89,856300,25.2231861261548,26.2559189377045,24.9956348286947,26.1596472349329,978407.956733505,0.0,1.0
2008-07-30,27.61,29.24,27.0,28.63,2872100,24.1641973956674,25.5907689912827,23.6303270439341,25.0568986395493,3281660.04032967,0.0,1.0
2008-07-31,26.91,27.93,25.58,27.93,2256100,23.5515592871209,24.4442605310029,22.3875468808827,24.4442605310029,2577818.74481661,0.0,1.0
2008-08-01,25.78,27.14,25.54,26.7,1478800,22.5625863404674,23.7528546656433,22.3525389889658,23.367767854557,1689676.14903364,0.0,1.0
2008-08-04,24.25,25.66,23.61,25.65,2163200,21.2235344746445,22.4575626647166,20.6634082039734,22.4488106917373,2471671.25073679,0.0,1.0
2008-08-05,23.53,23.92,22.91,23.7,2129100,20.5933924201396,20.9347193663297,20.050770095427,20.7421759607866,2432708.60759232,0.0,1.0
2008-08-06,23.62,24.92,23.18,23.18,1306200,20.6721601769527,21.8099166642532,20.2870733658663,20.2870733658663,1492463.4743493,0.0,1.0
2008-08-07,22.72,23.79,22.37,23.29,1887100,19.8844826088215,20.8209437175997,19.5781635545483,20.3833450686379,2156199.52721219,0.0,1.0
2008-08-08,21.78,22.41,21.0,22.41,1996400,19.0617971487735,19.6131714464653,18.3791432563931,19.6131714464653,2281085.65318553,0.0,1.0
2008-08-11,20.9,22.18,20.41,22.03,1821900,18.2916235266008,19.4118760679429,17.8627768506183,19.2805964732543,2081702.03944035,0.0,1.0
2008-08-12,21.31,22.49,20.45,20.68,1784300,18.6504544187494,19.6831872302991,17.8977847425352,18.0990801210576,2038740.29802592,0.0,1.0
2008-08-13,22.53,22.95,21.5525,21.7,1519600,19.7181951222161,20.0857779873439,18.8626897634959,18.9917813649396,1736294.20886632,0.0,1.0
2008-08-14,21.67,23.25,21.58,22.64,1749500,18.9655254460019,20.348337176721,18.8867576891888,19.8144668249877,1998977.83522745,0.0,1.0
2008-08-15,21.16,21.79,21.02,21.12,1562600,18.5191748240609,19.0705491217527,18.3966472023516,18.484166932144,1785425.98761156,0.0,1.0
2008-08-18,21.52,21.94,21.07,21.24,1371800,18.8342458513134,19.2018287164412,18.4404070672478,18.5891906078948,1567418.00192341,0.0,1.0
2008-08-19,22.76,23.23,21.29,21.52,2126900,19.9194905007385,20.3308332307625,18.632950472791,18.8342458513134,2430194.88867977,0.0,1.0
2008-08-20,22.12,23.0899,21.54,23.08,1132100,19.3593642300675,20.2082180893234,18.8517497972718,20.199553636074,1293536.9004064,0.0,1.0
2008-08-21,23.33,23.7,22.7,23.05,880300,20.4183529605549,20.7421759607866,19.8669786628631,20.1732977171363,1005830.34487038,0.0,1.0
2008-08-22,22.41,23.14,22.14,22.91,807000,19.6131714464653,20.2520654739494,19.3768681760259,20.050770095427,922077.801102344,0.0,1.0
2008-08-25,22.16,22.98,22.15,22.5,516500,19.3943721219844,20.1120339062816,19.3856201490052,19.6919392032784,590152.644695615,0.0,1.0
2008-08-26,22.0,22.57,21.86,22.1,607000,19.2543405543166,19.753203014133,19.1318129326073,19.341860284109,693557.899961741,0.0,1.0
2008-08-27,22.89,23.34,22.03,22.03,887400,20.0332661494685,20.4271049335341,19.2805964732543,19.2805964732543,1013942.80136087,0.0,1.0
2008-08-28,23.41,23.77,23.03,23.56,810700,20.4883687443887,20.8034397716412,20.1557937711778,20.6196483390773,926305.419273449,0.0,1.0
2008-08-29,23.2,23.8,22.88,23.57,678800,20.3045773118248,20.8296956905789,20.0245141764893,20.6284003120565,775596.544471218,0.0,1.0
2008-09-02,21.64,22.58,21.52,22.01,859400,18.9392695270642,19.7619549871123,18.8342458513134,19.2630925272959,981950.015201183,0.0,1.0
2008-09-03,20.53,21.86,20.2,21.86,807000,17.9678005263691,19.1318129326073,17.6789854180544,19.1318129326073,922077.801102346,0.0,1.0
2008-09-04,19.44,20.7,19.03,20.55,1410900,17.0138354716325,18.1165840670161,16.6550045794839,17.9853044723276,1612093.64259641,0.0,1.0
2008-09-05,19.0,19.76,18.5,19.51,1085800,16.6287486605462,17.293898606968,16.1911500115844,17.0750992824872,1240634.54329235,0.0,1.0
2008-09-08,18.13,19.25,18.02,18.06,1226900,15.8673270113528,16.8475479850271,15.7710553085812,15.8060632004981,1401855.33354704,0.0,1.0
2008-09-09,16.44,17.94,16.31,17.53,2169800,14.3882435778621,15.7010395247473,14.274467929132,15.3422086325987,2479212.40747443,0.0,1.0
2008-09-10,17.05,17.21,15.87,16.78,1317900,14.9221139295954,15.0621454972631,13.8893811180457,14.6858106591561,1505831.88856602,0.0,1.0
2008-09-11,16.15,17.15,15.9,16.53,1484700,14.1344363614643,15.0096336593877,13.9156370369834,14.4670113346752,1696417.48611728,0.0,1.0
2008-09-12,17.79,17.99,16.29,16.43,1702000,15.5697599300588,15.7447993896435,14.2569639831735,14.3794916048828,1944704.35870655,0.0,1.0
2008-09-15,17.4,18.22,17.05,17.68,1272000,15.2284329838686,15.9460947681659,14.9221139295954,15.4734882272872,1453386.57125426,0.0,1.0
2008-09-16,18.6,18.65,16.27,17.09,1791500,16.2786697413768,16.322429606273,14.2394600372151,14.9571218215123,2046967.01446698,0.0,1.0
2008-09-17,19.86,20.13,17.7,18.28,2876900,17.3814183367604,17.6177216071997,15.4909921732457,15.9986066060413,3287144.51795704,0.0,1.0
2008-09-18,21.24,21.9,20.18,20.48,3528700,18.5891906078948,19.1668208245243,17.6614814720959,17.9240406614729,4031890.87577428,0.0,1.0
2008-09-19,24.34,24.34,20.0,20.42,2642900,21.3023022314576,21.3023022314576,17.5039459584697,17.8715288235975,3019776.23362254,0.0,1.0
2008-09-22,24.4,25.73,24.01,24.01,2032500,21.354814069333,22.5188264755712,21.0134871231428,21.0134871231428,2322333.49534141,0.0,1.0
2008-09-23,23.87,24.4,22.56,24.4,1319800,20.8909595014335,21.354814069333,19.7444510411538,21.354814069333,1508002.82762686,0.0,1.0
2008-09-24,23.38,24.34,22.97,24.2,871400,20.462112825451,21.3023022314576,20.1032819333024,21.1797746097483,995661.209269623,0.0,1.0
2008-09-25,23.59,23.94,22.79,23.44,870100,20.645904258015,20.9522233122882,19.9457464196762,20.5146246633265,994175.829912205,0.0,1.0
2008-09-26,23.3,24.8,23.13,23.37,2034600,20.3920970416172,21.7048929885024,20.2433135009702,20.4533608524718,2324732.95430338,0.0,1.0
2008-09-29,22.86,23.2,21.6,23.2,1614100,20.0070102305308,20.3045773118248,18.9042616351472,20.3045773118248,1844269.86215526,0.0,1.0
2008-09-30,23.48,23.99,22.44,22.5,1146400,20.5496325552434,20.9959831771844,19.639427365403,19.6919392032784,1309876.07333795,0.0,1.0
2008-10-01,23.83,24.82,22.17,22.17,1400200,20.8559516095166,21.7223969344609,19.4031240949636,19.4031240949636,1599867.82788538,0.0,1.0
2008-10-02,20.76,23.46,20.6,23.46,1240400,18.1690959048915,20.5321286092849,18.0290643372238,20.5321286092849,1417280.42687404,0.0,1.0
2008-10-03,20.87,22.94,20.01,20.76,1282800,18.2653676076631,20.0770260143647,17.5126979314489,18.1690959048915,1465726.64591585,0.0,1.0
2008-10-06,20.78,21.81,18.27,20.15,1418200,18.18659985085,19.0880530677112,15.989854633062,17.6352255531582,1620434.61898804,0.0,1.0
2008-10-07,19.94,22.44,19.69,22.44,1541400,17.4514341205943,19.639427365403,17.2326347961134,19.639427365403,1761202.87809065,0.0,1.0
2008-10-08,22.38,23.11,19.05,19.05,1794800,19.5869155275276,20.2258095550117,16.6725085254424,16.6725085254424,2050737.59283579,0.0,1.0
2008-10-09,20.5,22.31,20.12,21.74,1864500,17.9415446074314,19.5256517166729,17.6089696342205,19.0267892568565,2130376.7783833,0.0,1.0
2008-10-10,17.97,20.88,17.08,20.5,2808700,15.727295443685,18.2741195806423,14.9483698485331,17.9415446074314,3209219.2316681,0.0,1.0
2008-10-13,19.27,19.5,16.81,18.03,1290000,16.8650519309855,17.0663473095079,14.7120665780938,15.7798072815604,1473953.36235691,0.0,1.0
2008-10-14,19.43,21.39,18.95,18.97,1796700,17.0050834986533,18.7204702025833,16.58498879565,16.6024927416085,2052908.53189663,0.0,1.0
2008-10-15,16.22,19.13,16.0,19.13,1252100,14.1957001723189,16.7425243092762,14.0031567667757,16.7425243092762,1430648.84109076,0.0,1.0
2008-10-16,14.7,16.27,13.72,15.9,1547300,12.8654002794752,14.2394600372151,12.0077069275102,13.9156370369834,1767944.2151743,0.0,1.0
2008-10-17,14.55,15.58,14.05,14.1,1461400,12.7341206847867,13.6355739016479,12.2965220358249,12.3402819007211,1669794.91763441,0.0,1.0
2008-10-20,15.99,16.0,14.5,14.72,954500,13.9944047937965,14.0031567667757,12.6903608198905,12.8829042254337,1090611.22819354,0.0,1.0
2008-10-21,14.6,15.56,14.36,15.45,1012300,12.7778805496829,13.6180699556894,12.5678331981812,13.5217982529178,1156653.47962317,0.0,1.0
2008-10-22,12.66,14.5,12.13,14.11,1399000,11.0799977917113,12.6903608198905,10.6161432238119,12.3490338737003,1598496.70847854,0.0,1.0
2008-10-23,10.46,13.48,10.14,12.99,2868000,9.15456373627964,11.7976595760086,8.87450060094412,11.368812900026,3276975.38235629,0.0,1.0
2008-10-24,11.16,11.89,9.0,10.32,2733600,9.76720184482607,10.4060958723102,7.87677568131135,9.03203611457035,3123410.00878981,0.0,1.0
2008-10-27,9.82,11.26,9.72,11.15,1566400,8.59443746560861,9.85472157461842,8.50691773581626,9.75844987184684,1789767.86573323,0.0,1.0
2008-10-28,10.44,13.15,9.99,10.25,1956600,9.13705979032117,11.5088444676938,8.7432210062556,8.97077230371571,2235610.19285855,0.0,1.0
2008-10-29,11.56,12.1,10.54,10.69,1825700,10.1172807639955,10.5898873048741,9.22457952011351,9.35585911480204,2086043.91756202,0.0,1.0
2008-10-30,12.28,13.25,11.25,12.85,1487400,10.7474228185004,11.5963641974862,9.84596960163919,11.2462852783168,1699502.50478268,0.0,1.0
2008-10-31,12.64,13.13,10.62,11.4,1361900,11.0624938457528,11.4913405217353,9.29459530394739,9.97724919632771,1556106.26681696,0.0,1.0
2008-11-03,12.98,13.93,12.31,12.42,1090800,11.3600609270468,12.1914983600741,10.7736787374381,10.8699504402097,1246347.54082087,0.0,1.0
2008-11-04,15.0,15.39,13.54,13.54,1550600,13.1279594688523,13.4692864150424,11.850171413884,11.850171413884,1771714.79354311,0.0,1.0
2008-11-05,14.43,15.29,14.02,14.78,734200,12.6290970090359,13.3817666852501,12.2702661168872,12.9354160633091,838896.557087163,0.0,1.0
2008-11-06,12.37,15.91,12.32,14.68,2897900,10.8261905753135,13.9243890099626,10.7824307104173,12.8478963335167,3311139.10757681,0.0,1.0
2008-11-07,13.33,14.58,12.39,12.71,2410600,11.66637998132,12.7603766037244,10.843694521272,11.1237576566075,2754350.36844773,0.0,1.0
2008-11-10,14.42,15.17,13.4,14.0,1110200,12.6203450360566,13.2767430094992,11.7276437921747,12.2527621709288,1268513.97123151,0.0,1.0
2008-11-11,13.83,14.25,12.0,13.44,846700,12.1039786302818,12.4715614954096,10.5023675750818,11.7626516840916,967439.001478754,0.0,1.0
2008-11-12,12.31,13.58,12.26,13.22,1206000,10.7736787374381,11.8851793058009,10.7299188725419,11.5701082785485,1377975.00387785,0.0,1.0
2008-11-13,14.58,14.69,11.88,12.49,1015900,12.7603766037244,12.856648306496,10.397343899331,10.9312142510643,1160766.83784371,0.0,1.0
2008-11-14,13.03,15.23,12.76,14.1,942500,11.4793590707268,13.4175470949477,11.2414905404815,12.4220232461433,1069813.64763795,0.08631,1.0
2008-11-17,12.27,13.37,12.05,13.13,1304200,10.8098032078141,11.7788972199245,10.615984405392,11.5674585263732,1480372.37055641,0.0,1.0
2008-11-18,11.95,12.94,11.94,12.2,975200,10.5278849497456,11.400069560645,10.5190750041809,10.7481335888616,1106930.78957722,0.0,1.0
2008-11-19,11.84,13.18,11.11,12.1,1987900,10.4309755485345,11.6115082541964,9.78784952231576,10.6600341332152,2256427.10890131,0.0,1.0
2008-11-20,11.3,12.27,11.09,11.96,1345600,9.95523848804393,10.8098032078141,9.77022963118648,10.5366948953102,1527364.71539695,0.0,1.0
2008-11-21,12.72,13.09,11.68,11.86,2444700,11.2062507582229,11.5322187441146,10.2900164195003,10.4485954396638,2774932.01525783,0.0,1.0
2008-11-24,14.65,14.96,13.01,13.63,2085200,12.9065702521985,13.1796785647024,11.4617391795975,12.0079558046052,2366870.47008452,0.0,1.0
2008-11-25,15.51,15.65,13.93,14.09,1630100,13.6642255707576,13.7875648086626,12.2722541715444,12.4132133005787,1850295.20107653,0.0,1.0
2008-11-26,16.96,17.25,15.0,15.25,2054800,14.9416676776305,15.1971560990051,13.214918346961,13.435166986077,2332364.01396973,0.0,1.0
2008-11-28,18.0,18.09,16.24,16.97,986900,15.8579020163532,15.9371915264349,14.3073515969764,14.9504776231952,1120211.23485824,0.0,1.0
2008-12-01,14.5,16.27,14.32,15.6,2127000,12.7744210687289,14.3337814336703,12.6158420485654,13.7435150808394,2414316.84724237,0.0,1.0
2008-12-02,15.51,15.52,14.5,15.1,1035500,13.6642255707576,13.6730355163223,12.7744210687289,13.3030178026074,1175376.16141019,0.0,1.0
2008-12-03,15.57,15.7,14.65,15.1,804000,13.7170852441455,13.8316145364858,12.9065702521985,13.3030178026074,912604.957772851,0.0,1.0
2008-12-04,14.72,16.18,14.72,15.56,1334200,12.968239871151,14.2544919235886,12.968239871151,13.7082752985808,1514424.79435391,0.0,1.0
2008-12-05,15.34,15.35,13.936,14.94,1559200,13.5144564961588,13.5232664417234,12.2775401388832,13.1620586735731,1769817.97283511,0.0,1.0
2008-12-08,16.29,17.52,15.92,15.99,1208700,14.3514013247996,15.4350246292504,14.0254333389079,14.0871029578604,1371972.15480105,0.0,1.0
2008-12-09,16.03,16.4799,15.45,15.88,1699100,14.122342740119,14.5187021910721,13.6113658973698,13.9901935566493,1928615.77581076,0.0,1.0
2008-12-10,17.2,17.55,16.52,16.57,1052700,15.1531063711819,15.4614544659443,14.5540300727863,14.5980798006096,1194899.55105408,0.0,1.0
2008-12-11,17.64,18.47,17.17,17.55,2016000,15.5407439760261,16.2719694578913,15.126676534488,15.4614544659443,2288322.87919163,0.0,1.0
2008-12-12,17.4,18.3752,16.81,16.81,1246900,15.3293052824747,16.1884511739385,14.8095184941609,14.8095184941609,1415332.2411032,0.0,1.0
2008-12-15,18.02,18.42,17.38,17.56,1370800,15.8755219074824,16.2279197300681,15.3116853913454,15.470264411509,1555968.75138685,0.0,1.0
2008-12-16,20.97,21.06,17.83,18.2,2362100,18.4744558490514,18.5537453591332,15.7081329417543,16.034100927646,2681174.3417354,0.0,1.0
2008-12-17,20.97,21.68,20.36,21.28,2018400,18.4744558490514,19.0999619841409,17.9370491696084,18.7475641615553,2291047.07309543,0.0,1.0
2008-12-18,17.8,20.9,17.28,20.65,1771800,15.6817031050604,18.4127862300989,15.223585935699,18.1925375909829,2011136.14948002,0.0,1.0
2008-12-19,17.85,18.3,17.29,18.16,2002600,15.7257528328836,16.1222003832924,15.2323958812637,15.9988611453874,2273112.79656207,0.0,1.0
2008-12-22,18.47,18.96,17.71,18.96,1255900,16.2719694578913,16.7036567905587,15.6024135949786,16.7036567905587,1425547.96824244,0.0,1.0
2008-12-23,18.21,19.12,17.65,18.55,850900,16.0429108732106,16.8446159195929,15.5495539215907,16.3424490224084,965840.246976269,0.0,1.0
2008-12-24,18.47,18.56,17.66,18.3,178300,16.2719694578913,16.351258967973,15.5583638671554,16.1222003832924,202384.905436442,0.0,1.0
2008-12-26,18.63,18.84,17.79,18.63,435700,16.4129285869255,16.597937443783,15.6728931594957,16.4129285869255,494554.701618945,0.0,1.0
2008-12-29,19.3,19.75,19.0,19.25,929400,17.0031949397564,17.3996424901653,16.7388965728172,16.9591452119332,1054944.08924638,0.0,1.0
2008-12-30,19.22,19.42,18.42,19.2,830100,16.9327153752393,17.1089142865321,16.2279197300681,16.91509548411,942230.566476673,0.0,1.0
2008-12-31,19.92,20.21,18.69,19.0,945700,17.5494115647642,17.8048999861387,16.4657882603134,16.7388965728172,1073445.90617635,0.0,1.0
2009-01-02,20.23,20.8652,19.12,20.03,598500,17.822519877268,18.382127619534,16.8446159195929,17.6463209659752,679345.854760016,0.0,1.0
2009-01-05,20.24,20.53,18.71,19.5,1043500,17.8313298228327,18.0868182442072,16.4834081514426,17.1793938510493,1184456.80775618,0.0,1.0
2009-01-06,18.51,19.75,18.26,19.49,2258800,16.3072092401498,17.3996424901653,16.0869606010338,17.1705839054846,2563920.49579269,0.0,1.0
2009-01-07,16.63,19.0,16.42,19.0,1418600,14.6509394739974,16.7388965728172,14.4659306171399,16.7388965728172,1610225.61330419,0.0,1.0
2009-01-08,17.23,17.62,16.69,17.04,2283900,15.1795362078758,15.5231240848968,14.7037991473852,15.0121472421477,2592411.02370326,0.0,1.0
2009-01-09,16.92,17.34,16.29,17.23,1290200,14.906427895372,15.2764456090869,14.3514013247996,15.1795362078758,1464481.23945091,0.0,1.0
2009-01-12,15.68,16.75,15.45,16.4,1111300,13.8139946453565,14.7566588207731,13.6113658973698,14.4483107260107,1261415.28553852,0.0,1.0
2009-01-13,15.96,16.18,15.35,15.44,908100,14.0606731211665,14.2544919235886,13.5232664417234,13.6025559518052,1030766.86835016,0.0,1.0
2009-01-14,14.36,15.7,14.25,15.41,1764200,12.651081830824,13.8316145364858,12.5541724296129,13.5761261151112,2002509.53545132,0.0,1.0
2009-01-15,15.35,15.88,14.0,14.92,2091500,13.5232664417234,13.9901935566493,12.3339237904969,13.1444387824438,2374021.47908199,0.0,1.0
2009-01-16,16.74,16.91,15.7,15.7,1746500,14.7478488752084,14.8976179498073,13.8316145364858,13.8316145364858,1982418.60541081,0.0,1.0
2009-01-20,16.52,18.08,16.42,16.5,2531600,14.5540300727863,15.9283815808703,14.4659306171399,14.5364101816571,2873570.53619124,0.0,1.0
2009-01-21,17.09,17.1,15.89,16.21,1039900,15.0561969699709,15.0650069155355,13.999003502214,14.2809217602825,1180370.51690048,0.0,1.0
2009-01-22,16.68,17.03,15.67,16.1,1226900,14.6949892018206,15.003337296583,13.8051846997919,14.1840123590714,1392630.6252382,0.0,1.0
2009-01-23,18.73,18.78,16.84,17.3,2334700,16.5010280425719,16.5450777703951,14.8359483308548,15.2412058268283,2650073.12800035,0.0,1.0
2009-01-26,18.28,20.3,17.86,19.89,1462600,16.1045804921631,17.8841894962205,15.7345627784482,17.5229817280702,1660169.16820718,0.0,1.0
2009-01-27,18.41,18.77,17.86,18.23,910800,16.2191097845034,16.5362678248305,15.7345627784482,16.0605307643399,1033831.58649193,0.0,1.0
2009-01-28,18.61,19.26,17.73,19.2,1053500,16.3953086957962,16.9679551574979,15.6200334861079,16.91509548411,1195807.61568868,0.0,1.0
2009-01-29,18.78,19.45,17.78,17.78,1243800,16.5450777703951,17.1353441232261,15.6640832139311,15.6640832139311,1411813.49064412,0.0,1.0
2009-01-30,18.84,19.84,18.45,19.75,1621700,16.597937443783,17.478932000247,16.254349566762,17.3996424901653,1840760.52241322,0.0,1.0
2009-02-02,17.95,18.75,17.44,18.42,1189000,15.81385228853,16.5186479337012,15.3645450647333,16.2279197300681,1349611.06317403,0.0,1.0
2009-02-03,17.81,18.28,17.41,18.22,816700,15.690513050625,16.1045804921631,15.3381152280394,16.0517208187753,927020.483847124,0.0,1.0
2009-02-04,18.89,18.98,18.0,18.33,926600,16.6419871716062,16.7212766816879,15.8579020163532,16.1486302199863,1051765.86302528,0.0,1.0
2009-02-05,19.46,19.58,18.92,19.12,1132900,17.1441540687907,17.2498734155664,16.6684170083001,16.8446159195929,1285933.03067272,0.0,1.0
2009-02-06,20.46,20.72,19.25,19.41,1569000,18.0251486252548,18.2542072099354,16.9591452119332,17.1001043409675,1780941.76460896,0.0,1.0
2009-02-09,20.59,21.22,20.18,20.43,1197000,18.1396779175951,18.6947044881674,17.7784701494448,17.9987187885608,1358691.70952003,0.0,1.0
2009-02-10,19.26,21.92,19.12,20.94,2449500,16.9679551574979,19.3114006776923,16.8446159195929,18.4480260123575,2780380.40306542,0.0,1.0
2009-02-11,21.14,22.1,19.44,19.83,2486000,18.6242249236503,19.4699796978558,17.1265341776614,17.4701220546824,2821810.85201905,0.0,1.0
2009-02-12,21.62,21.67,20.74,21.15,1179800,19.0471023107531,19.0911520385763,18.2718271010647,18.633034869215,1339168.31987613,0.0,1.0
2009-02-13,20.45,21.82,20.45,21.82,1275400,18.0163386796901,19.2233012220459,18.0163386796901,19.2233012220459,1447682.04371082,0.0,1.0
2009-02-17,21.66,22.44,21.47,21.47,2478900,19.0823420930116,19.7695178470536,18.9149531272835,18.9149531272835,2813751.77838697,0.0,1.0
2009-02-18,21.6,22.0,20.89,21.73,1562400,19.0294824196238,19.3818802422094,18.4039762845343,19.1440117119641,1773450.23137351,0.0,1.0
2009-02-19,21.24,22.04,20.75,21.89,2083100,18.7123243792967,19.417120024468,18.2806370466293,19.2849708409984,2364486.8004187,0.0,1.0
2009-02-20,21.89,22.71,21.37,21.82,2640500,19.2849708409984,20.0073863772989,18.8268536716371,19.2233012220459,2997180.83457613,0.0,1.0
2009-02-23,21.31,21.9,20.96,21.9,1496000,18.7739939982492,19.293780786563,18.4656459034868,19.293780786563,1698080.86670173,0.0,1.0
2009-02-24,19.92,21.31,19.44,21.3,2194400,17.5494115647642,18.7739939982492,17.1265341776614,18.7651840526846,2490821.29270739,0.0,1.0
2009-02-25,19.45,20.4952,19.3801,19.43,1204500,17.1353441232261,18.0561596336423,17.0737626037292,17.1177242320968,1367204.8154694,0.0,1.0
2009-02-26,18.93,19.72,18.93,19.22,2271200,16.6772269538647,17.3732126534714,16.6772269538647,16.9327153752393,2577995.49762899,0.0,1.0
2009-02-27,19.26,19.82,18.19,18.38,1777700,16.9679551574979,17.4613121091178,16.0252909820813,16.1926799478095,2017833.1261602,0.0,1.0
2009-03-02,17.64,19.1,17.29,18.62,2280800,15.5407439760261,16.8269960284636,15.2323958812637,16.4041186413609,2588892.27324418,0.0,1.0
2009-03-03,18.07,18.41,17.0,17.4,1340900,15.9195716353056,16.2191097845034,14.9769074598891,15.3293052824747,1522029.83566868,0.0,1.0
2009-03-04,17.91,18.86,17.61,18.46,1349600,15.7786125062714,16.6155573349123,15.5143141393322,16.2631595123266,1531905.03856995,0.0,1.0
2009-03-05,18.5,18.74,17.63,17.94,1306000,16.2983992945852,16.5098379881366,15.5319340304615,15.8050423429653,1482415.51598426,0.0,1.0
2009-03-06,18.89,19.59,18.51,19.46,1118600,16.6419871716062,17.258683361131,16.3072092401498,17.1441540687907,1269701.37532924,0.0,1.0
2009-03-09,18.71,19.1,18.22,19.1,1055600,16.4834081514426,16.8269960284636,16.0517208187753,16.8269960284636,1198191.28535451,0.0,1.0
2009-03-10,17.71,18.61,17.35,18.13,1963000,15.6024135949786,16.3953086957962,15.2852555546515,15.9724313086935,2228163.59714939,0.0,1.0
2009-03-11,18.86,19.25,17.07,17.66,1695800,16.6155573349123,16.9591452119332,15.0385770788416,15.5583638671554,1924870.00919303,0.0,1.0
2009-03-12,19.9,19.96,18.68,19.07,1242900,17.5317916736349,17.5846513470227,16.4569783147487,16.8005661917697,1410791.91793019,0.0,1.0
2009-03-13,20.34,20.48,19.9,20.02,935900,17.9194292784791,18.042768516384,17.5317916736349,17.6375110204106,1062322.1144025,0.0,1.0
2009-03-16,19.58,20.46,19.44,19.44,845000,17.2498734155664,18.0251486252548,17.1265341776614,17.1265341776614,959143.270296093,0.0,1.0
2009-03-17,18.55,19.5,18.49,19.18,1211700,16.3424490224084,17.1793938510493,16.2895893490206,16.8974755929808,1375377.3971808,0.0,1.0
2009-03-18,20.44,20.48,17.64,18.35,2217500,18.0075287341255,18.042768516384,15.5407439760261,16.1662501111156,2517041.65903146,0.0,1.0
2009-03-19,22.55,24.25,20.84,20.89,3827300,19.8664272482647,21.3641179942536,18.3599265567111,18.4039762845343,4344294.72000501,0.0,1.0
2009-03-20,22.7,23.34,22.0,23.34,2933400,19.9985764317343,20.5624129478713,19.3818802422094,20.5624129478713,3329645.998919,0.0,1.0
2009-03-23,23.87,24.86,23.19,23.19,2371300,21.0293400627972,21.9015246736966,20.4302637644017,20.4302637644017,2691617.08503329,0.0,1.0
2009-03-24,23.06,23.66,22.37,23.08,1601400,20.3157344720613,20.8443312059398,19.7078482281011,20.3333543631906,1817718.38231026,0.0,1.0
2009-03-25,24.16,24.53,22.88,23.23,1110800,21.2848284841718,21.6107964700635,20.1571554518978,20.4655035466602,1260847.7451419,0.0,1.0
2009-03-26,24.35,25.11,24.18,24.31,959200,21.4522174499,22.1217733128127,21.3024483753011,21.4169776676414,1088769.49688522,0.0,1.0
2009-03-27,23.2,24.22,22.94,23.86,1017500,20.4390737099663,21.3376881575596,20.2100151252856,21.0205301172326,1154944.70713169,0.0,1.0
2009-03-30,23.81,24.21,22.6226,22.96,1020600,20.9764803894094,21.328878211995,19.9303874530639,20.2276350164149,1158463.45759076,0.0,1.0
2009-03-31,23.98,24.3,23.22,24.0,766400,21.1262494640083,21.4081677220768,20.4566936010956,21.1438693551376,869925.919946658,0.0,1.0
2009-04-01,25.01,25.01,24.1,24.41,663800,22.0336738571663,22.0336738571663,21.231968810784,21.5050771232878,753466.630559226,0.0,1.0
2009-04-02,23.95,24.84,22.63,24.71,1443200,21.0998196273143,21.8839047825674,19.9369068127818,21.769375490227,1638148.60081814,0.0,1.0
2009-04-03,22.77,24.26,22.27,23.72,1636700,20.0602460506868,21.3729279398182,19.6197487724547,20.8971908793276,1857786.73431197,0.0,1.0
2009-04-06,21.7,22.02,21.18,21.84,1125800,19.1175818752702,19.3995001333387,18.6594647059089,19.2409211131752,1277873.95704064,0.0,1.0
2009-04-07,22.15,22.64,21.7,22.27,1013400,19.514029425679,19.9457167583464,19.1175818752702,19.6197487724547,1150290.87587937,0.0,1.0
2009-04-08,22.54,22.81,21.55,22.48,676300,19.8576173027,20.0954858329453,18.9854326918006,19.8047576293122,767655.140474851,0.0,1.0
2009-04-09,21.9,22.72,21.74,22.31,726200,19.293780786563,20.0161963228635,19.1528216575288,19.6549885547133,824295.672058017,0.0,1.0
2009-04-13,22.59,22.89,22.4,22.82,808200,19.9016670305232,20.1659653974624,19.734278064795,20.10429577851,917372.297104502,0.0,1.0
2009-04-14,22.41,23.12,21.83,21.83,1014400,19.7599643420833,20.3860051579191,19.2485507178795,19.2485507178795,1150442.56186159,0.019156,1.0
2009-04-15,22.64,23.03,22.15,23.02,715700,19.962766296509,20.3066478714047,19.5307099588195,20.2978303951253,811683.49913677,0.0,1.0
2009-04-16,21.0,23.68,20.95,22.0,1018200,18.5167001866912,20.8797838295642,18.4726128052943,19.3984478146289,1154752.18502314,0.0,1.0
2009-04-17,20.66,21.11,20.18,21.11,1236400,18.2169059931924,18.6136924257643,17.7936671317823,18.6136924257643,1402215.28340464,0.0,1.0
2009-04-20,20.98,21.38,20.56,21.1,1028400,18.4990652341324,18.8517642853075,18.1287312303986,18.604874949485,1166320.12087782,0.0,1.0
2009-04-21,20.38,21.61,20.01,21.49,1207600,17.9700166573698,19.0545662397332,17.6437700350329,18.9487565243806,1369552.87628555,0.0,1.0
2009-04-22,19.58,20.3,19.55,20.21,1695600,17.2646185550197,17.8994768471348,17.2381661261816,17.8201195606204,1922999.21913694,0.0,1.0
2009-04-23,20.73,21.1,19.09,19.5,1733700,18.278628327148,18.604874949485,16.8325622173302,17.1940787447847,1966208.86188825,0.0,1.0
2009-04-24,21.87,22.78,21.18,21.18,2204800,19.283820622997,20.0862109644203,18.67541475972,18.67541475972,2500488.72278434,0.0,1.0
2009-04-27,22.12,22.37,21.22,21.27,961700,19.5042575299814,19.7246944369658,18.7106846648375,18.7547720462344,1090674.89327907,0.0,1.0
2009-04-28,21.71,21.99,20.88,21.33,699800,19.1427410025269,19.3896303383495,18.4108904713387,18.8076769039106,793651.12853977,0.0,1.0
2009-04-29,22.45,22.7,21.54,21.71,870800,19.7952342472008,20.0156711541852,18.9928439057775,19.1427410025269,987584.170809418,0.0,1.0
2009-04-30,21.16,21.98,20.82,21.61,1264300,18.6577798071612,19.3808128620701,18.3579856136624,19.0545662397332,1433856.99030127,0.0,1.0
2009-05-01,21.7,21.83,20.78,21.24,635000,19.1339235262476,19.2485507178795,18.3227157085449,18.7283196173962,720160.712521795,0.0,1.0
2009-05-04,22.81,22.83,21.3,21.61,1216900,20.1126633932584,20.1302983458171,18.7812244750725,19.0545662397332,1380100.11191775,0.0,1.0
2009-05-05,23.0,23.34,22.64,23.04,811900,20.2801954425665,20.5799896360653,19.962766296509,20.315465347684,920785.011805429,0.0,1.0
2009-05-06,24.78,25.45,23.75,23.75,1687000,21.8497062202956,22.4404771310138,20.9415061635198,20.9415061635198,1913245.86145554,0.0,1.0
2009-05-07,24.11,25.39,23.72,25.2,1102200,21.2589353095774,22.3875722733376,20.9150537346817,22.2200402240294,1250017.53912051,0.0,1.0
2009-05-08,24.47,25.18,24.0,24.38,1127700,21.5763644556349,22.2024052714707,21.1619430705042,21.4970071691205,1278937.37875721,0.0,1.0
2009-05-11,24.75,25.39,23.89,23.89,1305800,21.8232537914575,22.3875722733376,21.0649508314311,21.0649508314311,1480922.6116708,0.0,1.0
2009-05-12,26.06,26.34,25.04,25.07,1186300,22.9783431840558,23.2252325198784,22.0789606035594,22.1054130323975,1345396.30435371,0.0,1.0
2009-05-13,25.47,27.22,25.4,25.94,1494100,22.4581120835726,24.0011704324635,22.396389749617,22.8725334687033,1694475.78043908,0.0,1.0
2009-05-14,25.56,25.98,24.71,24.92,876200,22.537469370087,22.9078033738208,21.78798388634,21.9731508882069,993708.372144248,0.0,1.0
2009-05-15,25.56,26.4,25.15,26.18,1243100,22.537469370087,23.2781373775546,22.1759528426325,23.0841528994083,1409813.82950527,0.0,1.0
2009-05-18,25.14,25.69,24.18,25.56,1110100,22.1671353663532,22.6520965617189,21.320657643533,22.537469370087,1258977.01885109,0.0,1.0
2009-05-19,25.97,26.59,24.89,25.01,1111900,22.8989858975414,23.4456694268628,21.9466984593687,22.0525081747213,1261018.41929604,0.0,1.0
2009-05-20,26.86,27.78,26.49,26.49,1778600,23.683741286406,24.4949491041086,23.357494664069,23.357494664069,2017130.46187601,0.0,1.0
2009-05-21,27.28,27.47,25.98,26.76,847300,24.0540752901398,24.2216073394479,22.9078033738208,23.5955665236122,960932.553889319,0.0,1.0
2009-05-22,28.7,28.9,27.43,27.46,1519800,25.3061569218113,25.4825064473988,24.1863374343304,24.2127898631686,1723622.44234744,0.0,1.0
2009-05-26,27.69,28.45,27.06,28.2,1551200,24.4155918175942,25.0857200148269,23.8600908119935,24.8652831078425,1759233.53899813,0.0,1.0
2009-05-27,26.94,28.23,26.75,28.23,1226200,23.754281096641,24.8917355366806,23.5867490473328,24.8917355366806,1390647.34754996,0.0,1.0
2009-05-28,28.22,28.65,27.47,27.88,1479000,24.8829180604012,25.2620695404144,24.2216073394479,24.5831238669024,1677350.69892872,0.0,1.0
2009-05-29,28.33,29.44,28.11,28.85,2073000,24.9799102994743,25.9586501664852,24.7859258213281,25.4384190660019,2351012.84576014,0.0,1.0
2009-06-01,28.74,29.4693,28.38,29.03,1262000,25.3414268269288,25.9844853719837,25.0239976808712,25.5971336390307,1431248.53417718,0.0,1.0
2009-06-02,29.12,29.93,28.71,29.04,901700,25.6764909255451,26.3907065041746,25.3149743980907,25.6059511153101,1022628.21178095,0.0,1.0
2009-06-03,27.25,28.99,26.68,28.99,1642300,24.0276228613017,25.5618637339132,23.5250267133772,25.5618637339132,1862551.08373944,0.0,1.0
2009-06-04,28.13,28.42,27.18,28.38,1148000,24.8035607738868,25.0592675859887,23.965900527346,25.0239976808712,1301959.83933074,0.0,1.0
2009-06-05,26.84,27.81,26.17,27.48,1329900,23.6661063338472,24.5214015329468,23.075335423129,24.2304248157273,1508254.69540589,0.0,1.0
2009-06-08,26.73,26.84,25.75,26.73,1024500,23.5691140947741,23.6661063338472,22.7050014193951,23.5691140947741,1161897.08658044,0.0,1.0
2009-06-09,27.04,27.5,26.39,27.27,973500,23.8424558594347,24.2480597682861,23.2693199012753,24.0452578138604,1104057.40730704,0.0,1.0
2009-06-10,27.75,28.28,27.16,28.09,1184900,24.4684966752705,24.9358229180775,23.9482655747873,24.7682908687693,1343808.54845209,0.0,1.0
2009-06-11,27.92,28.47,27.07,27.5,860000,24.6183937720199,25.1033549673856,23.8689082882729,24.2480597682861,975335.768139755,0.0,1.0
2009-06-12,27.16,27.66,26.62,27.51,1001700,23.9482655747873,24.3891393887561,23.4721218557009,24.2568772445655,1136039.34761115,0.0,1.0
2009-06-15,25.95,26.74,25.4,26.59,1075000,22.8813509449827,23.5779315710534,22.396389749617,23.4456694268628,1219169.71017469,0.0,1.0
2009-06-16,25.75,26.6,25.122,26.16,950700,22.7050014193951,23.4544869031422,22.1512639090503,23.0665179468496,1078199.66833775,0.0,1.0
2009-06-17,25.32,25.69,24.6,25.69,1930300,22.3258499393819,22.6520965617189,21.6909916472668,22.6520965617189,2189175.15493043,0.0,1.0
2009-06-18,24.79,25.25,24.6,25.2,1589700,21.858523696575,22.2641276054263,21.6909916472668,22.2200402240294,1802896.82629275,0.0,1.0
2009-06-19,24.98,25.95,24.67,24.9,2053100,22.0260557458831,22.8813509449827,21.7527139812225,21.9555159356481,2328444.02972992,0.0,1.0
2009-06-22,22.67,24.27,22.64,24.26,3238800,19.9892187253471,21.4000149300474,19.962766296509,21.391197453768,3673159.86726865,0.0,1.0
2009-06-23,24.27,24.56,23.06,23.5,1389500,21.4000149300474,21.6557217421493,20.3331003002428,20.7210692565354,1575847.73236069,0.0,1.0
2009-06-24,24.79,25.3,24.57,24.96,896100,21.858523696575,22.3082149868232,21.6645392184287,22.0084207933244,1016277.18817446,0.0,1.0
2009-06-25,25.63,25.63,24.63,24.63,780000,22.5991917040426,22.5991917040426,21.717444076105,21.717444076105,884606.859475593,0.0,1.0
2009-06-26,25.02,26.0,25.0,25.8,507300,22.0613256510006,22.9254383263796,22.0436906984419,22.749088800792,575334.692066627,0.0,1.0
2009-06-29,25.05,25.87,24.62,25.87,543900,22.0877780798388,22.8108111347477,21.7086265998256,22.8108111347477,616843.16778048,0.0,1.0
2009-06-30,24.03,25.0,23.87,24.85,1074400,21.1883954993423,22.0436906984419,21.0473158788723,21.9114285542512,1218489.24335972,0.0,1.0
2009-07-01,25.4,25.79,24.5,24.5,699300,22.396389749617,22.7402713245127,21.6028168844731,21.6028168844731,793084.072860616,0.0,1.0
2009-07-02,24.3,24.45,23.92,24.39,785900,21.4264673588855,21.5587295030762,21.0914032602692,21.5058246453999,891298.116489575,0.0,1.0
2009-07-06,23.86,23.88,22.95,23.18,946900,21.0384984025929,21.0561333551517,20.2361080611697,20.4389100155953,1073890.0451762,0.0,1.0
2009-07-07,22.82,24.0,22.72,23.5,1369300,20.1214808695378,21.1619430705042,20.033306106744,20.7210692565354,1552938.68292298,0.0,1.0
2009-07-08,21.65,22.77,21.36,22.77,2792300,19.0898361448507,20.0773934881409,18.8341293327488,20.0773934881409,3166779.14578679,0.0,1.0
2009-07-09,21.73,22.54,21.61,22.0,1131200,19.1603759550857,19.8745915337152,19.0545662397332,19.3984478146289,1282906.76851127,0.0,1.0
2009-07-10,21.6,21.71,20.92,21.3,579700,19.0457487634538,19.1427410025269,18.4461603764562,18.7812244750725,657444.354407693,0.0,1.0
2009-07-13,21.77,21.79,20.81,21.5,1296500,19.1956458602032,19.213280812762,18.349168137383,18.95757400066,1470375.3760386,0.0,1.0
2009-07-14,22.0,22.44,21.7,22.22,596500,19.3984478146289,19.7864167709214,19.1339235262476,19.5924322927752,676497.425227166,0.0,1.0
2009-07-15,23.29,23.38,22.85,22.88,900400,20.5359022546685,20.6152595411829,20.1479332983759,20.174385727214,1021153.86701516,0.0,1.0
2009-07-16,23.33,23.53,22.88,23.29,480500,20.571172159786,20.7475216853735,20.174385727214,20.5359022546685,544940.50766413,0.0,1.0
2009-07-17,23.41,23.66,22.66,23.09,800600,20.641711970021,20.8621488770054,19.9804012490677,20.3595527290809,907969.553456614,0.0,1.0
2009-07-20,24.99,25.05,23.87,24.17,924400,22.0348732221625,22.0877780798388,21.0473158788723,21.3118401672536,1048372.53961441,0.0,1.0
2009-07-21,24.7,25.98,24.03,25.81,709000,21.7791664100606,22.9078033738208,21.1883954993423,22.7579062770714,804084.953036147,0.0,1.0
2009-07-22,24.38,24.59,23.96,24.2,788500,21.4970071691205,21.6821741709874,21.1266731653867,21.3382925960918,894246.806021161,0.0,1.0
2009-07-23,24.95,25.18,24.35,24.49,776000,21.999603317045,22.2024052714707,21.4705547402824,21.5939994081937,880070.414042384,0.0,1.0
2009-07-24,24.55,25.46,24.34,25.31,583200,21.6469042658699,22.4492946072932,21.461737264003,22.3170324631026,661413.744161751,0.0,1.0
2009-07-27,25.22,25.45,24.75,25.1,748200,22.2376751765882,22.4404771310138,21.8232537914575,22.1318654612357,848542.118281586,0.0,1.0
2009-07-28,24.88,24.92,23.84,24.77,888200,21.9378809830894,21.9731508882069,21.0208634500342,21.8408887440162,1007317.70844387,0.0,1.0
2009-07-29,24.26,24.74,23.88,24.64,651200,21.391197453768,21.8144363151781,21.0561333551517,21.7262615523843,738533.31652629,0.0,1.0
2009-07-30,25.02,25.25,24.35,24.35,953300,22.0613256510006,22.2641276054263,21.4705547402824,21.4705547402824,1081148.35786934,0.0,1.0
2009-07-31,26.05,26.21,25.05,25.25,1038700,22.9695257077765,23.1106053282465,22.0877780798388,22.2641276054263,1178001.46786833,0.0,1.0
2009-08-03,27.21,27.49,26.7675,26.91,1572700,23.9923529561842,24.2392422920067,23.6021796308217,23.7278286678029,1783616.93320162,0.0,1.0
2009-08-04,28.12,28.26,25.96,26.26,1071400,24.7947432976074,24.9181879655187,22.8901684212621,23.1546927096434,1215086.90928481,0.0,1.0
2009-08-05,27.2,28.0,26.43,27.66,1342000,23.9835354799048,24.6889335822549,23.3045898063928,24.3891393887561,1521977.44284134,0.0,1.0
2009-08-06,26.93,27.98,26.57,27.53,692000,23.7454636203616,24.6712986296962,23.428034474304,24.2745121971242,784805.059945013,0.0,1.0
2009-08-07,26.17,26.81,26.0,26.61,537700,23.075335423129,23.6396539050091,22.9254383263796,23.4633043794215,609811.677359007,0.0,1.0
2009-08-10,25.76,26.28,25.421,26.28,500400,22.7138188956745,23.1723276622021,22.4149064498037,23.1723276622021,567509.323694342,0.0,1.0
2009-08-11,25.48,25.89,25.12,25.37,1140100,22.466929559852,22.8284460873064,22.1495004137944,22.3699373207788,1293000.35960016,0.0,1.0
2009-08-12,25.74,26.2,25.41,25.5,765400,22.6961839431158,23.1017878519671,22.4052072258963,22.4845645124107,868048.833644381,0.0,1.0
2009-08-13,26.54,26.8,26.06,26.23,939700,23.4015820454659,23.6308364287297,22.9783431840558,23.1282402808052,1065724.44339643,0.0,1.0
2009-08-14,26.3,26.8,25.58,26.5,685800,23.1899626147609,23.6308364287297,22.5551043226457,23.3663121403484,777773.569523539,0.0,1.0
2009-08-17,24.57,25.09,24.15,25.09,1078800,21.6645392184287,22.1230479849563,21.2942052146949,22.1230479849563,1223479.33333624,0.0,1.0
2009-08-18,24.99,25.27,24.4,24.55,374500,22.0348732221625,22.2817625579851,21.5146421216793,21.6469042658699,424724.703684115,0.0,1.0
2009-08-19,25.66,26.01,24.16,24.18,726200,22.6256441328808,22.9342558026589,21.3030226909742,21.320657643533,823591.668398941,0.0,1.0
2009-08-20,26.15,26.51,25.67,25.7,587400,23.0577004705702,23.3751296166278,22.6344616091601,22.6609140379983,666177.011866619,0.0,1.0
2009-08-21,25.47,27.05,25.36,26.8,1422100,22.4581120835726,23.8512733357141,22.3611198444995,23.6308364287297,1612819.76264133,0.0,1.0
2009-08-24,25.34,26.05,25.15,25.92,1279700,22.3434848919407,22.9695257077765,22.1759528426325,22.8548985161446,1451322.30521912,0.0,1.0
2009-08-25,25.34,25.99,25.2,25.8,993700,22.3434848919407,22.9166208501002,22.2200402240294,22.749088800792,1126966.45674474,0.0,1.0
2009-08-26,25.19,25.63,24.86,25.61,1012800,22.21122274775,22.5991917040426,21.9202460305306,22.5815567514839,1148627.98368831,0.0,1.0
2009-08-27,25.35,25.62,24.44,24.92,838900,22.3523023682201,22.5903742277632,21.5499120267968,21.9731508882069,951406.018479581,0.0,1.0
2009-08-28,25.78,26.27,25.41,25.62,1042500,22.7314538482333,23.1635101859227,22.4052072258963,22.5903742277632,1182311.09102988,0.0,1.0
2009-08-31,25.27,25.44,24.76,24.93,779800,22.2817625579851,22.4316596547345,21.8320712677369,21.9819683644863,884380.03720393,0.0,1.0
2009-09-01,24.71,25.45,24.1,25.01,1041800,21.78798388634,22.4404771310138,21.250117833298,22.0525081747213,1181517.21307906,0.0,1.0
2009-09-02,26.36,26.5,24.86,24.97,1313400,23.2428674724371,23.3663121403484,21.9202460305306,22.0172382696038,1489541.8579939,0.0,1.0
2009-09-03,27.74,28.88,26.51,26.86,2719700,24.4596791989911,25.4648714948401,23.3751296166278,23.683741286406,3084442.66117406,0.0,1.0
2009-09-04,28.81,28.91,27.47,27.52,1328600,25.4031491608844,25.4913239236782,24.2216073394479,24.2656947208448,1506780.35064009,0.0,1.0
2009-09-08,30.48,31.88,29.55,29.55,3761800,26.8756676995404,28.1101143786531,26.0556424055583,26.0556424055583,4266300.10766061,0.0,1.0
2009-09-09,29.71,31.39,29.25,30.65,2700700,26.1967220260283,27.6780580409636,25.791118117177,27.0255647962898,3062894.54536633,0.0,1.0
2009-09-10,30.62,30.99,29.27,29.79,1363800,26.9991123674516,27.3253589897886,25.8087530697358,26.2672618362634,1546701.07045233,0.0,1.0
2009-09-11,30.55,31.73,30.18,31.12,1507900,26.937390033496,27.9778522344624,26.6111434111591,27.4399861814205,1710126.51718365,0.0,1.0
2009-09-14,30.33,31.16,29.93,30.2,1431900,26.7434055553497,27.475256086538,26.3907065041746,26.6287783637178,1623934.05395269,0.0,1.0
2009-09-15,31.57,31.82,30.2,30.21,1267300,27.8367726139924,28.0572095209768,26.6287783637178,26.6375958399972,1437259.32437618,0.0,1.0
2009-09-16,33.8,34.2,32.14,32.14,2913400,29.8030698242934,30.1557688754685,28.3393687619169,28.3393687619169,3304120.03127717,0.0,1.0
2009-09-17,33.95,35.08,33.36,33.72,2870700,29.9353319684841,30.9317067880537,29.4151008680009,29.7325300140584,3255693.47627767,0.0,1.0
2009-09-18,34.05,34.45,32.99,34.31,3139300,30.0235067312779,30.3762057824529,29.0888542456639,30.2527611145417,3560315.78711759,0.0,1.0
2009-09-21,33.48,33.65,32.01,32.67,1949500,29.5209105833534,29.6708076801028,28.224741570285,28.8066950047239,2210950.09300983,0.0,1.0
2009-09-22,34.29,34.91,33.98,34.46,1329500,30.2351261619829,30.7818096913043,29.9617843973222,30.3850232587323,1507801.05086256,0.0,1.0
2009-09-23,33.84,34.75,33.34,33.45,1261800,29.8383397294109,30.6407300708342,29.3974659154421,29.4944581545153,1431021.71190552,0.0,1.0
2009-09-24,33.42,34.39,32.72,34.24,1539800,29.4680057256771,30.3233009247767,28.8507823861207,30.191038780586,1746304.66951348,0.0,1.0
2009-09-25,32.96,33.29,32.17,32.91,1200200,29.0624018168258,29.3533785340452,28.365821190755,29.0183144354289,1361160.45223411,0.0,1.0
2009-09-28,32.97,33.91,32.79,33.3,927800,29.0712192931052,29.9000620633666,28.9125047200764,29.3621960103246,1052228.51823263,0.0,1.0
2009-09-29,34.37,34.65,33.06,33.33,1365800,30.3056659722179,30.5525553080405,29.1505765796196,29.3886484391627,1548969.29316893,0.0,1.0
2009-09-30,35.21,35.35,33.668,34.56,1476400,31.0463339796856,31.1697786475968,29.6866791374057,30.4731980215261,1674402.00939713,0.0,1.0
2009-10-01,33.82,35.38,33.5,35.21,1495600,29.8207047768522,31.196231076435,29.5385455359121,31.0463339796856,1696176.94747653,0.0,1.0
2009-10-02,33.55,34.3,32.65,33.33,1633500,29.582632917309,30.2439436382623,28.7890600521651,29.3886484391627,1852570.90378639,0.0,1.0
2009-10-05,34.39,34.54,33.11,33.94,1441000,30.3233009247767,30.4555630689673,29.1946639610164,29.9265144922047,1634254.46731324,0.0,1.0
2009-10-06,37.03,37.47,35.65,35.65,1959600,32.6511146625321,33.0390836188247,31.4343029359781,31.4343029359781,2222404.61772868,0.0,1.0
2009-10-07,37.61,38.06,36.46,38.06,1538400,33.162528286736,33.5593147193079,32.1485185146077,33.5593147193079,1744716.91361186,0.0,1.0
2009-10-08,38.5,39.44,37.24,39.44,1820600,33.9472836756005,34.7761264458619,32.836281664399,34.7761264458619,2064763.1389247,0.0,1.0
2009-10-09,38.53,38.55,37.7,38.18,1072300,33.9737361044386,33.9913710569974,33.2418855732504,33.6651244346605,1216107.60950728,0.0,1.0
2009-10-12,37.98,39.44,37.23,39.0,1509500,33.4887749090729,34.7761264458619,32.8274641881197,34.3881574895694,1711941.09535693,0.0,1.0
2009-10-13,38.61,39.07,37.51,38.27,1411300,34.0442759146737,34.449879823525,33.0743535239422,33.7444817211749,1600571.35997167,0.0,1.0
2009-10-14,39.2,39.9,38.85,39.9,1351500,34.5645070151569,35.1817303547133,34.2558953453787,35.1817303547133,1532751.50074521,0.0,1.0
2009-10-15,39.27,39.33,38.4,38.78,1606500,34.6262293491125,34.6791342067888,33.8591089128067,34.1941730114231,1821949.89711223,0.0,1.0
2009-10-16,38.92,39.22,38.02,39.14,1332700,34.3176176793343,34.5821419677156,33.5240448141904,34.5116021574806,1511430.20720913,0.0,1.0
2009-10-19,36.69,38.68,36.33,38.38,3027300,32.3513204690333,34.1059982486293,32.0338913229758,33.841473960248,3433295.31498777,0.0,1.0
2009-10-20,36.81,37.46,36.33,36.84,1891400,32.4571301843858,33.0302661425453,32.0338913229758,32.483582613224,2145058.22309248,0.0,1.0
2009-10-21,37.77,39.1,36.5,36.7,1942100,33.303607907206,34.4763322523631,32.1837884197252,32.3601379453127,2202557.66895839,0.0,1.0
2009-10-22,37.35,38.0,36.59,37.9,1156900,32.9332739034722,33.5064098616317,32.2631457062396,33.4182350988379,1312053.43041963,0.0,1.0
2009-10-23,36.97,38.49,36.88,38.27,1146700,32.5982098048559,33.9384661993211,32.5188525183415,33.7444817211749,1300485.49456495,0.0,1.0
2009-10-26,35.93,38.25,35.62,37.0,1305900,31.6811922718007,33.7268467686161,31.40785050714,32.624662233694,1481036.02280663,0.0,1.0
2009-10-27,35.61,36.29,34.38,36.04,1692100,31.3990330308606,31.9986214178582,30.3144834484973,31.7781845108738,1919029.82938289,0.0,1.0
2009-10-28,33.55,35.8625,33.1,35.36,2002500,29.582632917309,31.6216743069149,29.1858464847371,31.1785961238762,2271057.99499984,0.0,1.0
2009-10-29,35.49,36.7,33.97,34.07,1336000,31.2932233155081,32.3601379453127,29.9529669210428,30.0411416838366,1515172.77469153,0.0,1.0
2009-10-30,33.57,36.0825,32.42,35.99,1646700,29.6002678698678,31.8156587850612,28.5862580977394,31.7340971294769,1867541.17371597,0.0,1.0
2009-11-02,34.33,36.02,33.23,34.5,1971400,30.2703960671004,31.7605495583151,29.300473676369,30.4202931638498,2235787.13175664,0.0,1.0
2009-11-03,36.74,37.0,33.0612,33.89,1652000,32.3954078504302,32.624662233694,29.1516346767731,29.8824271108078,1873551.96391497,0.0,1.0
2009-11-04,37.04,37.63,36.27,36.85,1700300,32.6599321388115,33.1801632392947,31.9809864652995,32.4924000895033,1928329.54252096,0.0,1.0
2009-11-05,36.77,37.5,36.37,37.03,891900,32.4218602792683,33.0655360476628,32.0691612280933,32.6511146625321,1011513.92046959,0.0,1.0
2009-11-06,36.9,37.81,36.76,36.92,1761100,32.5364874709002,33.3388778123235,32.413042802989,32.554122423459,1997283.51310573,0.0,1.0
2009-11-09,38.76,39.25,37.56,37.89,1395100,34.1765380588643,34.6085943965538,33.1184409053391,33.4094176225585,1582198.75596718,0.0,1.0
2009-11-10,38.81,39.0,37.56,38.35,1026600,34.2206254402612,34.3881574895694,33.1184409053391,33.8150215314099,1164278.72043287,0.0,1.0
2009-11-11,38.47,40.2,38.4,40.2,1031800,33.9208312467624,35.4462546430946,33.8591089128067,35.4462546430946,1170176.09949605,0.0,1.0
2009-11-12,37.05,38.79,36.79,38.31,1015600,32.6687496150909,34.2029904877024,32.4394952318271,33.7797516262924,1151803.49549155,0.0,1.0
2009-11-13,37.28,37.95,36.37,37.42,1498900,32.9897921629277,33.5826881057701,32.1845155838434,33.1136808674023,1693826.73658654,0.134098,1.0
2009-11-16,39.7,39.9,37.96,38.08,1954600,35.1312969117015,35.3082807752365,33.5915372989468,33.6977276170678,2208788.93810931,0.0,1.0
2009-11-17,40.01,40.01,39.0,39.33,1176300,35.4056219001808,35.4056219001808,34.5118533893289,34.8038767641617,1329273.72756471,0.0,1.0
2009-11-18,39.55,41.59,39.19,40.3,1572300,34.9985590140502,36.8037944221074,34.6799880596872,35.6622485023065,1776772.15153447,0.0,1.0
2009-11-19,40.09,40.21,38.3,39.24,1139700,35.4764154455948,35.5826057637158,33.8924098669563,34.7242340255709,1287914.02474326,0.0,1.0
2009-11-20,39.51,39.81,39.04,39.69,1445800,34.9631622413432,35.2286380366457,34.5472501620359,35.1224477185247,1633821.26609968,0.0,1.0
2009-11-23,40.83,42.43,40.54,40.65,1367300,36.1312557406743,37.5471266489545,35.8746291385486,35.9719702634928,1545112.61387336,0.0,1.0
2009-11-24,40.79,41.01,39.911,40.8,1015700,36.0958589679673,36.2905412178559,35.3180148877309,36.1047081611441,1147788.25562142,0.0,1.0
2009-11-25,41.5,41.98,40.96,41.77,1338800,36.7241516835167,37.1489129560007,36.2462952519721,36.9630798992889,1512906.28790583,0.0,1.0
2009-11-27,39.83,40.77,38.93,39.59,715100,35.2463364229992,36.0781605816138,34.4499090370917,35.0339557867572,808096.270153468,0.0,1.0
2009-11-30,40.15,40.26,38.96,39.01,1518500,35.5295106046553,35.6268517295995,34.4764566166219,34.5207025825057,1715975.64847999,0.0,1.0
2009-12-01,41.44,42.69,40.96,40.98,1735400,36.6710565244562,37.77720567155,36.2462952519721,36.2639936383256,1961082.7397907,0.0,1.0
2009-12-02,41.8,42.65,41.31,41.87,1288000,36.9896274788192,37.741808898843,36.5560170131584,37.0515718310564,1455499.92442689,0.0,1.0
2009-12-03,40.45,42.02,40.0801,42.02,1176600,35.7949863999578,37.1843097287077,35.4676547443498,37.1843097287077,1329612.74152226,0.0,1.0
2009-12-04,39.84,40.32,37.82,39.95,4008300,35.255185616176,35.67994688866,33.4676485944723,35.3525267411203,4529565.48686358,0.0,1.0
2009-12-07,37.54,38.7,37.39,38.36,2358700,33.2198711855233,34.2463775940264,33.087133287872,33.9455050260168,2665440.73893299,0.0,1.0
2009-12-08,35.15,37.15,34.69,37.03,2923300,31.1049140162798,32.87475265163,30.6978511301492,32.768562333509,3303465.00704745,0.0,1.0
2009-12-09,35.96,36.21,34.58,34.58,1732000,31.8216986635966,32.0429284930154,30.600510005205,30.600510005205,1957240.5816051,0.0,1.0
2009-12-10,36.02,36.3,35.63,36.22,1133800,31.8747938226571,32.1225712316061,31.5296752887638,32.0517776861921,1281246.75024472,0.0,1.0
2009-12-11,34.97,36.48,34.61,35.89,1378900,30.9456285390983,32.2818567087877,30.6270575847352,31.7597543113593,1558221.1535654,0.0,1.0
2009-12-14,34.65,35.8,34.36,35.22,1295400,30.6624543574422,31.6801115727686,30.4058277553164,31.166858368517,1463862.26871319,0.0,1.0
2009-12-15,33.92,35.01,33.76,34.6,2112200,30.0164632555394,30.9810253118053,29.8748761647114,30.6182083915585,2386884.27047707,0.0,1.0
2009-12-16,33.81,34.78,33.53,34.26,1506500,29.9191221305951,30.77749386874,29.6713447216461,30.3173358235489,1702415.09017788,0.0,1.0
2009-12-17,32.66,33.39,32.49,32.71,1351700,28.9014649152688,29.5474560171716,28.751028631264,28.9457108811525,1527483.88808061,0.0,1.0
2009-12-18,32.87,33.38,32.2,32.91,1325900,29.0872979719805,29.5386068239948,28.4944020291382,29.1226947446875,1498328.68773106,0.0,1.0
2009-12-21,31.55,33.24,31.17,33.04,1461500,27.9192044726494,29.4147181195203,27.5829351319329,29.2377342559853,1651562.99654495,0.0,1.0
2009-12-22,31.85,32.42,30.85,31.93,1489900,28.1846802679519,28.6890842790268,27.2997609502768,28.2554738133659,1683656.31785995,0.0,1.0
2009-12-23,34.06,34.84,32.02,32.12,1607400,30.1403519600139,30.8305890278005,28.3351165519567,28.4236084837242,1816436.78456815,0.0,1.0
2009-12-24,34.0,34.5,33.68,34.5,335100,30.0872568009534,30.529716459791,29.8040826192974,30.529716459791,378678.590586529,0.0,1.0
2009-12-28,33.77,34.42,33.38,34.36,538300,29.8837253578881,30.458922914377,29.5386068239948,30.4058277553164,608304.044502324,0.0,1.0
2009-12-29,33.57,34.26,33.48,34.2,564700,29.7067414943531,30.3173358235489,29.6270987557624,30.2642406644884,638137.272766974,0.0,1.0
2009-12-30,33.0,33.47,32.65,33.44,434000,29.2023374832783,29.6182495625856,28.892615722092,29.5917019830554,490440.191926451,0.0,1.0
2009-12-31,33.47,33.62,32.82,33.43,507400,29.6182495625856,29.7509874602369,29.0430520060968,29.5828527898786,573385.60687438,0.0,1.0
2010-01-04,34.95,35.21,34.37,34.6,954900,30.9279301527448,31.1580091753403,30.4146769484932,30.6182083915585,1079081.42689071,0.0,1.0
2010-01-05,36.18,36.4799,34.85,35.18,1688000,32.0163809134851,32.2817682168559,30.8394382209772,31.13146159581,1907518.53449735,0.0,1.0
2010-01-06,37.21,38.2199,36.86,36.95,1359200,32.9278478106905,33.8215278296106,32.6181260495042,32.697768788095,1535959.23701943,0.0,1.0
2010-01-07,37.69,37.83,36.8,37.28,1001700,33.3526090831745,33.476497787649,32.5650308904437,32.9897921629277,1131967.60426895,0.0,1.0
2010-01-08,37.4,38.22,37.03,38.22,1007300,33.0959824810488,33.8216163215423,32.768562333509,33.8216163215423,1138295.86480994,0.0,1.0
2010-01-11,37.69,38.84,37.42,38.14,973800,33.3526090831745,34.3702662985009,33.1136808674023,33.7508227761283,1100439.30621654,0.0,1.0
2010-01-12,35.89,37.69,35.75,37.14,977400,31.7597543113593,33.3526090831745,31.6358656068848,32.8659034584532,1104507.47370717,0.0,1.0
2010-01-13,36.3,36.58,35.6119,35.71,877700,32.1225712316061,32.3703486405552,31.5136582491139,31.6004688341778,991841.835147111,0.0,1.0
2010-01-14,36.11,36.5,35.63,36.19,510200,31.9544365612479,32.2995550951412,31.5296752887638,32.0252301066619,576549.737144873,0.0,1.0
2010-01-15,35.05,35.9,34.7,35.9,908300,31.0164220845123,31.7686035045361,30.706700323326,31.7686035045361,1026421.2588175,0.0,1.0
2010-01-19,35.96,36.77,35.06,35.06,1155000,31.8216986635966,32.5384833109134,31.025271277689,31.025271277689,1305203.73657846,0.0,1.0
2010-01-20,34.38,35.36,33.64,35.33,1674100,30.4235261416699,31.2907470729915,29.7686858465904,31.2641994934613,1891810.8877974,0.0,1.0
2010-01-21,33.08,34.5,32.04,34.37,2491600,29.2731310286923,30.529716459791,28.3528149383102,30.4146769484932,2815623.92212891,0.0,1.0
2010-01-22,33.0,34.11,32.0,32.59,1336100,29.2023374832783,30.1845979258977,28.3174181656032,28.8395205630315,1509855.16228786,0.0,1.0
2010-01-25,32.51,33.59,31.78,33.55,1271600,28.7687270176175,29.7244398807066,28.1227359157147,29.6890431079996,1436967.161414,0.0,1.0
2010-01-26,32.46,33.43,31.8,32.14,857400,28.7244810517338,29.5828527898786,28.1404343020682,28.4413068700777,968901.890686033,0.0,1.0
2010-01-27,32.44,33.32,31.82,32.65,1346000,28.7067826653802,29.4855116649343,28.1581326884217,28.892615722092,1521042.62288711,0.0,1.0
2010-01-28,32.51,33.87,31.5,33.05,1316800,28.7687270176175,29.9722172896556,27.8749585067657,29.2465834491621,1488045.26435196,0.0,1.0
2010-01-29,31.48,33.1,31.22,32.58,1550700,27.8572601204122,29.2908294150458,27.6271810978166,28.8306713698548,1752363.14659066,0.0,1.0
2010-02-01,32.95,33.04,31.83,31.94,1201900,29.1580915173946,29.2377342559853,28.1669818815984,28.2643230065427,1358202.91860922,0.0,1.0
2010-02-02,32.68,33.74,32.38,33.44,1286900,28.9191633016223,29.8571777783579,28.6536875063197,29.5917019830554,1454256.87324919,0.0,1.0
2010-02-03,31.94,33.25,31.8,32.47,694800,28.2643230065427,29.4235673126971,28.1404343020682,28.7333302449105,785156.325692392,0.0,1.0
2010-02-04,30.33,31.47,29.75,31.47,1509400,26.8396029050858,27.8484109272354,26.3263497008342,27.8484109272354,1705692.22510089,0.0,1.0
2010-02-05,30.78,30.86,28.59,30.07,2516300,27.2378165980396,27.3086101434536,25.2998432923311,26.6095238824903,2843536.07130075,0.0,1.0
2010-02-08,30.15,31.18,30.07,30.85,1184100,26.6803174279043,27.5917843251096,26.6095238824903,27.2997609502768,1338088.09046108,0.0,1.0
2010-02-09,31.74,32.14,30.43,30.9,1322200,28.0873391430077,28.4413068700777,26.9280948368533,27.3440069161606,1494147.51558791,0.0,1.0
2010-02-10,31.94,32.46,31.2,32.27,920400,28.2643230065427,28.7244810517338,27.6094827114631,28.5563463813755,1040094.82177213,0.0,1.0
2010-02-11,33.43,33.6,31.61,31.94,1138200,29.5828527898786,29.7332890738834,27.9722996317099,28.2643230065427,1286218.9549555,0.0,1.0
2010-02-12,33.68,33.78,31.62,32.59,1158700,29.8040826192974,29.8925745510649,27.9811488248867,28.8395205630315,1309384.90872161,0.0,1.0
2010-02-16,34.33,34.87,34.2,34.55,929400,30.3792801757862,30.8571366073307,30.2642406644884,30.5739624256747,1050265.24049872,0.0,1.0
2010-02-17,33.66,34.59,33.22,34.26,935400,29.7863842329439,30.6093591983817,29.3970197331668,30.3173358235489,1057045.51964977,0.0,1.0
2010-02-18,32.56,33.26,31.95,32.85,1784400,28.8129729835013,29.4324165058738,28.2731721997195,29.069599585627,2016455.01952433,0.0,1.0
2010-02-19,32.61,33.04,31.98,32.24,848100,28.857218949385,29.2377342559853,28.2997197792497,28.5297988018452,958392.458001897,0.0,1.0
2010-02-22,32.95,33.27,32.14,33.2,1224000,29.1580915173946,29.4412656990506,28.4413068700777,29.3793213468133,1383176.94681561,0.0,1.0
2010-02-23,31.68,33.4,31.59,33.39,1262600,28.0342439839472,29.5563052103483,27.9546012453564,29.5474560171716,1426796.74268741,0.0,1.0
2010-02-24,31.92,32.52,31.68,31.93,819300,28.2466246201892,28.7775762107943,28.0342439839472,28.2554738133659,925847.118076823,0.0,1.0
2010-02-25,32.81,32.94,31.0675,31.88,1060000,29.03420281292,29.1492423242178,27.4922309018712,28.2112278474822,1197849.31668672,0.0,1.0
2010-02-26,33.61,33.92,32.83,33.59,1095300,29.7421382670601,30.0164632555394,29.0519011992735,29.7244398807066,1237739.95902544,0.0,1.0
2010-03-01,33.98,34.35,33.17,33.84,852700,30.0695584145999,30.3969785621397,29.3527737672831,29.9456697101254,963590.672017707,0.0,1.0
2010-03-02,34.83,35.31,33.9,34.08,1311700,30.8217398346237,31.2465011071078,29.9987648691859,30.1580503463674,1482282.02707356,0.0,1.0
2010-03-03,33.42,35.13,33.21,35.0,2245500,29.5740035967019,31.0872156299263,29.3881705399901,30.9721761186285,2537519.47228305,0.0,1.0
2010-03-04,32.93,33.46,32.58,33.21,1356000,29.1403931310411,29.6094003694089,28.8306713698548,29.3881705399901,1532343.08813886,0.0,1.0
2010-03-05,33.79,34.47,33.2,33.41,1466700,29.9014237442416,30.5031688802607,29.3793213468133,29.5651544035251,1657439.23847587,0.0,1.0
2010-03-08,34.02,34.5,33.76,34.13,877000,30.1049551873069,30.529716459791,29.8748761647114,30.2022963122512,991050.802579487,0.0,1.0
2010-03-09,33.3,33.79,33.2,33.58,822400,29.4678132785808,29.9014237442416,29.3793213468133,29.7155906875299,929350.26230487,0.0,1.0
2010-03-10,32.5,33.7,32.0119,33.3,984400,28.7598778244408,29.8217810056509,28.3279487054835,29.4678132785808,1112417.7993834,0.0,1.0
2010-03-11,32.74,32.74,31.75,32.3,651200,28.9722584606828,28.9722584606828,28.0961883361844,28.5828939609057,735886.297194711,0.0,1.0
2010-03-12,32.24,33.1,32.03,32.93,728500,28.5297988018452,29.2908294150458,28.3439657451335,29.1403931310411,823238.893590829,0.0,1.0
2010-03-15,32.05,32.48,31.5,32.13,538400,28.361664131487,28.7421794380873,27.8749585067657,28.432457676901,608417.04915484,0.0,1.0
2010-03-16,32.91,32.97,32.24,32.32,946600,29.1226947446875,29.1757899037481,28.5297988018452,28.6005923472592,1069702.04073175,0.0,1.0
2010-03-17,33.46,33.75,32.66,32.85,852100,29.6094003694089,29.8660269715346,28.9014649152688,29.069599585627,962912.644102599,0.0,1.0
2010-03-18,32.76,33.62,32.38,33.62,980100,28.9899568470363,29.7509874602369,28.6536875063197,29.7509874602369,1107558.59932515,0.0,1.0
2010-03-19,31.52,32.83,31.49,32.77,1723000,27.8926568931192,29.0519011992735,27.8661093135889,28.998806040213,1947070.16287851,0.0,1.0
2010-03-22,31.06,31.29,30.45,31.11,1272000,27.4855940069886,27.6891254500539,26.9457932232068,27.5298399728724,1437419.18002407,0.0,1.0
2010-03-23,31.03,31.17,30.33,31.0,1274500,27.4590464274584,27.5829351319329,26.8396029050858,27.4324988479281,1440244.29633701,0.0,1.0
2010-03-24,29.89,30.62,29.82,30.29,1621700,26.4502384053087,27.0962295072116,26.3882940530715,26.8042061323788,1832596.44987817,0.0,1.0
2010-03-25,29.5,30.42,29.48,30.12,1636300,26.1051198714155,26.9192456436766,26.087421485062,26.653769848374,1849095.12914574,0.0,1.0
2010-03-26,30.87,30.88,29.5,29.79,1223800,27.3174593366303,27.3263085298071,26.1051198714155,26.3617464735412,1382950.93751058,0.0,1.0
2010-03-29,31.3,31.54,30.92,31.16,748700,27.6979746432306,27.9103552794727,27.3617053025141,27.5740859387561,846065.833399388,0.0,1.0
2010-03-30,30.71,31.45,30.53,31.16,1246200,27.1758722458023,27.8307125408819,27.0165867686208,27.5740859387561,1408263.97967452,0.0,1.0
2010-03-31,30.97,31.96,30.83,31.04,1368000,27.4059512683979,28.2820213928962,27.2820625639233,27.4678956206351,1545903.64644098,0.0,1.0
2010-04-01,32.71,32.71,31.27,31.59,1228400,28.9457108811525,28.9457108811525,27.6714270637004,27.9546012453564,1388149.15152639,0.0,1.0
2010-04-05,33.16,33.3,32.755,33.14,773000,29.3439245741063,29.4678132785808,28.9855322504479,29.3262261877528,873525.963961168,0.0,1.0
2010-04-06,33.39,33.92,32.81,33.18,984200,29.5474560171716,30.0164632555394,29.03420281292,29.3616229604598,1112191.79007837,0.0,1.0
2010-04-07,34.76,35.44,33.51,33.51,1861000,30.7597954823865,31.3615406184056,29.6536463352926,29.6536463352926,2103016.58335282,0.0,1.0
2010-04-08,34.44,34.96,34.14,34.77,1080900,30.4766213007305,30.9367793459215,30.2111455054279,30.7686446755632,1221467.2890629,0.0,1.0
2010-04-09,34.43,35.13,34.2807,34.64,840500,30.4677721075537,31.0872156299263,30.3356536534248,30.6536051642655,949804.104410557,0.0,1.0
2010-04-12,34.23,35.08,34.12,34.34,947900,30.2907882440187,31.0429696640425,30.1934471190744,30.3881293689629,1071171.10121448,0.0,1.0
2010-04-13,32.9,34.03,32.08,34.03,1171500,29.3681819824424,30.3768763787999,28.6362090576521,30.3768763787999,1312384.60804425,0.287412,1.0
2010-04-14,32.9,33.42,32.57,33.23,714800,29.3681819824424,29.8323599347485,29.0736075127097,29.6627564521751,800761.859009845,0.0,1.0
2010-04-15,32.44,32.99,32.23,32.89,899200,28.9575630246332,29.4485204741877,28.7701065438942,29.3592554833596,1007337.8058501,0.0,1.0
2010-04-16,31.6,32.19,30.83,32.18,1448200,28.2077371016772,28.734400547563,27.5203966723009,28.7254740484802,1622360.55430618,0.0,1.0
2010-04-19,31.51,31.57,30.65,31.0,1406400,28.127398609932,28.1809576044288,27.3597196888104,27.6721471567087,1575533.68566234,0.0,1.0
2010-04-20,30.97,32.2,30.82,31.97,1385000,27.6453676594602,28.7433270466458,27.5114701732181,28.5380175677412,1551560.12133273,0.0,1.0
2010-04-21,30.93,31.36,30.69,31.11,867600,27.609661663129,27.9935011236898,27.3954256851416,27.7703386466196,971937.589363375,0.0,1.0
2010-04-22,31.18,31.19,30.1,30.67,976600,27.8328241401992,27.8417506392821,26.8687622392558,27.377572686976,1094045.93104227,0.0,1.0
2010-04-23,31.72,31.85,30.65,31.01,710800,28.3148550906709,28.4308995787475,27.3597196888104,27.6810736557915,796280.818948234,0.0,1.0
2010-04-26,30.66,31.92,30.38,31.67,988100,27.3686461878932,28.4933850723271,27.1187042135745,28.2702225952569,1106928.9212194,0.0,1.0
2010-04-27,31.71,32.07,29.84,30.54,2141100,28.3059285915881,28.6272825585693,26.6366732631028,27.2615281988995,2398588.71897871,0.0,1.0
2010-04-28,32.75,33.33,31.45,31.78,2247000,29.2342844962003,29.7520214430032,28.0738396154351,28.3684140851678,2517224.25460985,0.0,1.0
2010-04-29,33.1,33.28,32.38,32.98,1090100,29.5467119640986,29.7073889475892,28.9040040301364,29.4395939751049,1221195.44279047,0.0,1.0
2010-04-30,32.89,34.0,32.74,33.06,1155600,29.3592554833596,30.3500968815515,29.2253579971175,29.5110059677674,1294572.47379935,0.0,1.0
2010-05-03,32.38,33.17,31.94,33.01,555900,28.9040040301364,29.6091974576783,28.5112380704927,29.4663734723533,622752.542562355,0.0,1.0
2010-05-04,32.18,32.4,31.13,32.03,1296800,28.7254740484802,28.921857028302,27.7881916447852,28.591576562238,1452753.18797421,0.0,1.0
2010-05-05,32.04,32.81,30.79,31.68,1436200,28.6005030613208,29.2878434906972,27.4846906759697,28.2791490943397,1608917.43412135,0.0,1.0
2010-05-06,32.82,33.08,31.83,32.11,2226600,29.29676998978,29.528858965933,28.4130465805818,28.6629885549005,2494370.95029563,0.0,1.0
2010-05-07,33.23,33.66,32.49,32.83,3141300,29.6627564521751,30.0465959127359,29.0021955200473,29.3056964888628,3519072.78638448,0.0,1.0
2010-05-10,34.23,34.38,32.71,32.87,1965600,30.5554063604561,30.6893038466982,29.1985784998691,29.341402485194,2201983.08627553,0.0,1.0
2010-05-11,36.43,36.95,34.91,34.91,3320000,32.5192361586741,32.9834141109802,31.1624082980871,31.1624082980871,3719263.25113694,0.0,1.0
2010-05-12,36.96,37.48,36.22,36.84,2363400,32.992340610063,33.4565185623691,32.3317796779351,32.8852226210693,2647622.52040272,0.0,1.0
2010-05-13,36.64,37.56,36.39,37.0,1448700,32.7066926394131,33.5279305550315,32.4835301623429,33.0280466063942,1622920.68431388,0.0,1.0
2010-05-14,37.37,37.97,36.07,37.76,1467100,33.3583270724582,33.8939170174267,32.197882191693,33.7064605366877,1643533.46859729,0.0,1.0
2010-05-17,37.41,37.7,36.12,37.19,2200600,33.3940330687894,33.6529015421909,32.242514687107,33.1976500889676,2465244.18989516,0.0,1.0
2010-05-18,37.61,37.99,35.81,36.61,2142900,33.5725630504456,33.9117700155923,31.9657932155399,32.6799131421647,2400605.18700643,0.0,1.0
2010-05-19,35.52,37.3,34.8,37.09,2137100,31.7069247421385,33.2958415788785,31.0642168081762,33.1083850981395,2394107.67891709,0.0,1.0
2010-05-20,33.87,34.99,33.03,34.52,2088700,30.2340523934749,31.2338202907496,29.484226470519,30.8142748338575,2339887.0941716,0.0,1.0
2010-05-21,34.21,34.76,32.81,33.27,1203900,30.5375533622904,31.028510811845,29.2878434906972,29.6984624485064,1348681.0325433,0.0,1.0
2010-05-24,34.32,35.19,34.24,34.9,962200,30.6357448522013,31.4123502724058,30.5643328595389,31.1534817990043,1077914.18682047,0.0,1.0
2010-05-25,34.87,35.08,33.47,33.47,1803900,31.1267023017559,31.3141587824949,29.8769924301626,29.8769924301626,2020837.04178491,0.0,1.0
2010-05-26,34.72,35.9,34.56,35.26,1475800,30.9928048155137,32.0461317072852,30.8499808301888,31.4748357659854,1653279.73073129,0.0,1.0
2010-05-27,35.9,35.94,34.24,35.58,843700,32.0461317072852,32.0818377036164,30.5643328595389,31.7604837366353,945163.374995251,0.0,1.0
2010-05-28,36.0,36.31,35.48,35.67,1147400,32.1353966981133,32.4121181696804,31.6712187458072,31.8408222283806,1285386.34167305,0.0,1.0
2010-06-01,35.35,36.66,34.91,35.91,1024500,31.5551742577307,32.7245456375787,31.1624082980871,32.055058206368,1147706.38578006,0.0,1.0
2010-06-02,36.85,37.0,35.09,35.4,1194600,32.8941491201521,33.0280466063942,31.3230852815777,31.5998067531447,1338262.61440005,0.0,1.0
2010-06-03,36.75,37.053,35.97,36.69,1490700,32.804884129324,33.0753570515331,32.1086172008649,32.7513251348271,1669971.60496079,0.0,1.0
2010-06-04,36.36,36.98,36.02,36.16,1533100,32.4567506650944,33.0101936082286,32.1532496962789,32.2782206834382,1717470.62961387,0.0,1.0
2010-06-07,36.69,37.5,35.965,36.37,1218900,32.7513251348271,33.4743715605347,32.1041539513235,32.4656771641772,1365484.93277434,0.0,1.0
2010-06-08,37.67,37.89,36.75,37.1,1404100,33.6261220449424,33.8225050247643,32.804884129324,33.1173115972223,1572957.08762692,0.0,1.0
2010-06-09,37.6,38.0,37.22,37.97,1575500,33.5636365513628,33.9206965146752,33.224429586216,33.8939170174267,1764969.65426694,0.0,1.0
2010-06-10,38.7,38.79,37.57,37.68,1429900,34.5455514504718,34.6258899422171,33.5368570541144,33.6350485440253,1601859.79602431,0.0,1.0
2010-06-11,38.46,39.0,38.16,38.58,900300,34.3313154724844,34.8133464229561,34.0635205000001,34.4384334614781,1008570.09186704,0.0,1.0
2010-06-14,38.37,39.49,38.24,39.33,848600,34.2509769807391,35.2507448780137,34.1349324926626,35.1079208926888,950652.649070724,0.0,1.0
2010-06-15,39.18,39.24,38.22,38.29,771100,34.9740234064466,35.0275824009435,34.117079494497,34.1795649880766,863832.497877016,0.0,1.0
2010-06-16,39.25,39.8,38.79,38.81,1117300,35.0365089000263,35.5274663495808,34.6258899422171,34.6437429403827,1251666.51520943,0.0,1.0
2010-06-17,39.26,40.3,39.21,39.9,1484600,35.0454353991091,35.9737913037213,35.0008029036951,35.6167313404089,1663138.01886684,0.0,1.0
2010-06-18,39.49,39.96,39.3,39.85,2285700,35.2507448780137,35.6702903349058,35.0811413954404,35.5720988449949,2560578.31720593,0.0,1.0
2010-06-21,38.74,40.15,38.42,40.15,1196600,34.581257446803,35.8398938174791,34.2956094761531,35.8398938174791,1340503.13443086,0.0,1.0
2010-06-22,38.77,39.51,38.62,39.0,865000,34.6080369440515,35.2685978761793,34.4741394578093,34.8133464229561,969024.913323327,0.0,1.0
2010-06-23,38.96,39.01,38.07,38.51,860500,34.7776404266248,34.8222729220389,33.9831820082548,34.3759479678984,963983.743254017,0.0,1.0
2010-06-24,39.15,39.77,38.53,38.58,975400,34.9472439091982,35.5006868523324,34.393800966064,34.4384334614781,1092701.61902379,0.0,1.0
2010-06-25,40.41,40.66,39.61,40.07,902100,36.0719827936322,36.2951452707024,35.3578628670074,35.7684818248167,1010586.55989477,0.0,1.0
2010-06-28,39.77,40.89,39.4,40.12,951900,35.5006868523324,36.500454749607,35.1704063862684,35.8131143202307,1066375.50866182,0.0,1.0
2010-06-29,38.88,39.35,38.53,39.3,763200,34.7062284339624,35.1257738908544,34.393800966064,35.0811413954404,854982.443755333,0.0,1.0
2010-06-30,38.44,39.38,38.28,38.7,618700,34.3134624743188,35.1525533881028,34.1706384889938,34.5455514504718,693104.871529644,0.0,1.0
2010-07-01,37.09,38.4,36.15,38.07,1049200,33.1083850981395,34.2777564779875,32.2692941843554,33.9831820082548,1175376.8081605,0.0,1.0
2010-07-02,37.03,37.68,36.69,37.29,488800,33.0548261036427,33.6350485440253,32.7513251348271,33.2869150797957,547583.095528835,0.0,1.0
2010-07-06,36.91,37.57,36.46,37.25,600400,32.9477081146489,33.5368570541144,32.5460156559225,33.2512090834645,672604.113247777,0.0,1.0
2010-07-07,38.05,38.05,36.62,36.67,513600,33.9653290100892,33.9653290100892,32.6888396412475,32.7334721366615,575365.543910822,0.0,1.0
2010-07-08,38.25,38.56,37.44,38.56,805100,34.1438589917454,34.4205804633125,33.4208125660378,34.4205804633125,901921.338400706,0.0,1.0
2010-07-09,39.18,39.31,38.35,38.35,726000,34.9740234064466,35.0900678945232,34.2331239825735,34.2331239825735,813308.771182355,0.0,1.0
2010-07-12,39.3,39.68,38.8,38.94,524200,35.0811413954404,35.4203483605871,34.6348164412999,34.7597874284592,587240.30007409,0.0,1.0
2010-07-13,39.64,40.37,39.27,40.29,973500,35.3846423642559,36.0362767973009,35.0543618981919,35.9648648046385,1090573.12499452,0.0,1.0
2010-07-14,39.47,40.07,39.06,39.7,481400,35.2328918798481,35.7684818248167,34.8669054174529,35.4382013587527,539293.171414856,0.0,1.0
2010-07-15,39.35,39.74,38.82,39.56,409700,35.1257738908544,35.473907355084,34.6526694394655,35.3132303715934,458970.528310483,0.0,1.0
2010-07-16,38.32,39.83,37.87,38.47,717200,34.206344485325,35.5542458468292,33.8046520265986,34.3402419715672,803450.483046811,0.0,1.0
2010-07-19,37.58,38.31,37.06,38.13,524700,33.5457835531972,34.1974179862422,33.0816056008911,34.0367410027517,587800.430081791,0.0,1.0
2010-07-20,38.85,38.89,37.13,37.17,431100,34.6794489367139,34.7151549330452,33.1440910944708,33.179797090802,482944.092640101,0.0,1.0
2010-07-21,38.96,39.52,38.54,38.97,555100,34.7776404266248,35.2775243752622,34.4027274651469,34.7865669257077,621856.334550035,0.0,1.0
2010-07-22,39.76,40.1,39.23,39.31,749500,35.4917603532496,35.7952613220651,35.0186559018607,35.0900678945232,839634.881544317,0.0,1.0
2010-07-23,39.59,40.32,39.24,39.69,511200,35.3400098688418,35.9916443018869,35.0275824009435,35.4292748596699,572676.919873856,0.0,1.0
2010-07-26,39.21,40.24,38.99,40.07,488700,35.0008029036951,35.9202323092244,34.8044199238733,35.7684818248167,547471.069527295,0.0,1.0
2010-07-27,37.5,39.17,37.16,38.91,1083500,33.4743715605347,34.9650969073638,33.1708705917192,34.7330079312108,1213801.72668882,0.0,1.0
2010-07-28,37.71,37.83,36.93,37.21,916300,33.6618280412737,33.7689460302674,32.9655611128146,33.2155030871332,1026494.25211349,0.0,1.0
2010-07-29,37.94,38.49,37.7,38.11,1113900,33.8671375201783,34.3580949697328,33.6529015421909,34.0188880045861,1247857.63115706,0.0,1.0
2010-07-30,38.61,39.0,37.82,37.82,1061500,34.4652129587265,34.8133464229561,33.7600195311846,33.7600195311846,1189156.00634996,0.0,1.0
2010-08-02,36.9,39.28,36.51,39.28,1754500,32.9387816155661,35.0632883972747,32.5906481513366,35.0632883972747,1965496.19702402,0.0,1.0
2010-08-03,36.35,37.42,36.24,37.16,992700,32.4478241660116,33.4029595678722,32.3496326761007,33.1708705917192,1112082.11729025,0.0,1.0
2010-08-04,36.14,37.16,36.07,36.96,1186200,32.2603676852726,33.1708705917192,32.197882191693,32.992340610063,1328852.43027067,0.0,1.0
2010-08-05,36.27,36.38,35.73,36.17,759600,32.3764121733492,32.4746036632601,31.8943812228775,32.2871471825211,850949.507699883,0.0,1.0
2010-08-06,36.44,37.25,36.06,36.07,623300,32.5281626577569,33.2512090834645,32.1889556926102,32.197882191693,698258.067600498,0.0,1.0
2010-08-09,36.25,36.52,35.8,36.4,637300,32.3585591751835,32.5995746504194,31.9568667164571,32.4924566614257,713941.707816136,0.0,1.0
2010-08-10,36.73,36.83,35.59,35.6,744400,32.7870311311584,32.8762961219865,31.7694102357181,31.7783367348009,833921.555465763,0.0,1.0
2010-08-11,35.96,36.78,35.77,36.57,575600,32.0996907017821,32.8316636265724,31.9300872192087,32.6442071458334,644821.664865788,0.0,1.0
2010-08-12,37.71,37.84,36.28,36.28,1891800,33.6618280412737,33.7778725293502,32.385338672432,32.385338672432,2119307.89713881,0.0,1.0
2010-08-13,37.92,38.0,37.51,37.98,705600,33.8492845220127,33.9206965146752,33.4832980596175,33.9028435165095,790455.466868138,0.0,1.0
2010-08-16,38.32,38.75,38.05,38.24,454200,34.206344485325,34.5901839458858,33.9653290100892,34.1349324926626,508822.098995903,0.0,1.0
2010-08-17,38.29,38.45,37.9503,38.25,500100,34.1795649880766,34.3223889734016,33.8763318142336,34.1438589917454,560242.033702886,0.0,1.0
2010-08-18,38.38,38.83,37.09,38.01,874700,34.2599034798219,34.6615959385483,33.1083850981395,33.929623013758,979891.435472734,0.0,1.0
2010-08-19,37.9,38.6,37.43,38.0,974100,33.8314315238471,34.4562864596437,33.411886066955,33.9206965146752,1091245.28100376,0.0,1.0
2010-08-20,37.93,37.93,36.66,37.82,651100,33.8582110210955,33.8582110210955,32.7245456375787,33.7600195311846,729401.296028692,0.0,1.0
2010-08-23,37.61,38.15,37.58,38.02,473900,33.5725630504456,34.0545940009173,33.5457835531972,33.9385495128408,530891.221299335,0.0,1.0
2010-08-24,37.89,38.105,36.51,37.08,757100,33.8225050247643,34.0144247550447,32.5906481513366,33.0994585990567,848148.857661376,0.0,1.0
2010-08-25,39.15,39.25,37.71,38.15,1564300,34.9472439091982,35.0365089000263,33.6618280412737,34.0545940009173,1752422.74209443,0.0,1.0
2010-08-26,39.65,39.75,39.01,39.01,906900,35.3935688633387,35.4828338541668,34.8222729220389,34.8222729220389,1015963.8079687,0.0,1.0
2010-08-27,40.47,40.49,39.48,39.94,1966100,36.125541788129,36.1433947862947,35.2418183789309,35.6524373367401,2202543.21628323,0.0,1.0
2010-08-30,40.55,40.8,39.97,40.29,550600,36.1969537807915,36.4201162578617,35.6792168339886,35.9648648046385,616815.164480722,0.0,1.0
2010-08-31,41.34,41.76,40.59,40.59,1118600,36.9021472083334,37.2770601698114,36.2326597771228,36.2326597771228,1253122.85322945,0.0,1.0
2010-09-01,41.46,42.16,41.14,41.73,1389700,37.0092651973272,37.6341201331238,36.7236172266773,37.250280672563,1556825.34340512,0.0,1.0
2010-09-02,41.7,41.9,41.09,41.49,725300,37.2235011753146,37.4020311569708,36.6789847312632,37.0360446945756,812524.589171571,0.0,1.0
2010-09-03,41.13,41.42,40.8,41.37,669600,36.7146907275945,36.9735592009959,36.4201162578617,36.9289267055819,750126.106313641,0.0,1.0
2010-09-07,41.35,41.72,40.32,41.1,939900,36.9110737074163,37.2413541734802,35.9916443018869,36.687911230346,1052932.38847699,0.0,1.0
2010-09-08,40.8,41.84,40.75,41.51,826400,36.4201162578617,37.3484721624739,36.3754837624477,37.0538976927412,925782.876728785,0.0,1.0
2010-09-09,40.57,41.09,39.99,41.09,718500,36.2148067789571,36.6789847312632,35.6970698321542,36.6789847312632,804906.821066834,0.0,1.0
2010-09-10,40.48,41.05,40.0,40.24,566500,36.1344682872118,36.643278734932,35.705996331237,35.9202323092244,634627.298725625,0.0,1.0
2010-09-13,41.39,41.61,40.27,40.49,797000,36.9467797037475,37.1431626835693,35.9470118064729,36.1433947862947,892847.232275945,0.0,1.0
2010-09-14,41.76,43.0,41.59,41.82,1321900,37.2770601698114,38.3839460560798,37.1253096854037,37.3306191643083,1480871.71436082,0.0,1.0
2010-09-15,41.28,42.31,40.97,41.75,1069500,36.8485882138366,37.7680176193659,36.5718667422695,37.2681336707286,1198118.08647318,0.0,1.0
2010-09-16,41.52,42.02,40.89,41.39,772800,37.062824191824,37.5091491459645,36.500454749607,36.9467797037475,865736.9399032,0.0,1.0
2010-09-17,41.22,41.6,40.91,41.57,1403200,36.7950292193397,37.1342361844865,36.5183077477726,37.1074566872381,1571948.85361306,0.0,1.0
2010-09-20,41.65,42.21,41.19,41.45,588600,37.1788686799005,37.6787526285379,36.7682497220913,37.0003386982443,659385.045066024,0.0,1.0
2010-09-21,41.63,41.82,40.37,41.65,751200,37.1610156817349,37.3306191643083,36.0362767973009,37.1788686799005,841539.323570502,0.0,1.0
2010-09-22,42.0,42.43,41.34,41.89,489600,37.4912961477989,37.8751356083596,36.9021472083334,37.393104657888,548479.303541157,0.0,1.0
2010-09-23,41.76,42.36,41.23,42.02,532800,37.2770601698114,37.81265011478,36.8039557184225,37.5091491459645,596874.536206554,0.0,1.0
2010-09-24,41.85,42.39,41.48,42.04,473000,37.3573986615567,37.8394296120284,37.0271181954928,37.5270021441301,529882.987285473,0.0,1.0
2010-09-27,41.2,42.06,40.9998,41.77,741700,36.7771762211741,37.5448551422957,36.5984677095363,37.2859866688942,830896.853424176,0.0,1.0
2010-09-28,43.8,43.95,40.98,40.98,982500,39.0980659827045,39.2319634689467,36.5807932413523,36.5807932413523,1100655.46513314,0.0,1.0
2010-09-29,44.27,45.08,43.57,44.43,1103600,39.5176114395966,40.2406578653041,38.8927565037999,39.6604354249215,1236318.95299841,0.0,1.0
2010-09-30,45.18,45.2,43.7,44.8,1518300,40.3299228561322,40.3477758542978,39.0088009918764,39.9907158909854,1700890.78138591,0.0,1.0
2010-10-01,46.53,46.715,45.25,45.41,906200,41.5350002323114,41.7001404653434,40.3924083497119,40.5352323350368,1015179.62595792,0.0,1.0
2010-10-04,45.06,46.26,44.67,46.11,885300,40.2228048671385,41.2939847570756,39.8746714029089,41.1600872708335,991766.191636002,0.0,1.0
2010-10-05,47.47,47.85,45.78,45.8,1226200,42.3740911460955,42.7132981112423,40.8655128011007,40.8833657992664,1373662.83088678,0.0,1.0
2010-10-06,48.31,48.54,46.96,47.78,758700,43.1239170690515,43.3292265479561,41.9188396928722,42.6508126176626,849941.273686022,0.0,1.0
2010-10-07,47.68,48.77,46.6,48.73,994800,42.5615476268345,43.5345360268607,41.5974857258911,43.4988300305295,1114434.6633226,0.0,1.0
2010-10-08,48.32,48.57,46.97,47.48,990400,43.1328435681343,43.3560060452045,41.9277661919551,42.3830176451783,1109505.51925483,0.0,1.0
2010-10-11,48.99,49.29,48.04,48.51,647800,43.7309190066825,43.9987139791668,42.8829015938156,43.3024470507077,725704.437977864,0.0,1.0
2010-10-12,49.16,49.31,48.01,48.51,1321100,43.8826694910903,44.0165669773324,42.8561220965672,43.3024470507077,1479975.50634849,0.0,1.0
2010-10-13,50.88,51.13,49.4,49.71,1427200,45.4180273333335,45.6411898104037,44.0969054690777,44.3736269406448,1598835.09398272,0.0,1.0
2010-10-14,51.05,52.17,50.48,50.68,1208600,45.5697778177412,46.5695457150159,45.0609673700211,45.2394973516773,1353946.25461569,0.0,1.0
2010-10-15,51.14,51.29,50.12,51.01,886100,45.6501163094865,45.7840137957286,44.73961340304,45.53407182141,992662.399648325,0.0,1.0
2010-10-18,51.63,51.93,50.59,51.02,586400,46.0875147645442,46.3553097370284,45.159158859932,45.5429983204928,656920.473032138,0.0,1.0
2010-10-19,49.17,50.32,48.56,50.32,1516900,43.8915959901731,44.9181433846962,43.3470795461217,44.9181433846962,1699322.41736434,0.0,1.0
2010-10-20,50.43,50.96,49.3,49.56,981100,45.0163348746071,45.4894393259959,44.0076404782496,44.2397294544026,1099087.10111158,0.0,1.0
2010-10-21,49.43,50.92,48.84,50.54,797100,44.1236849663261,45.4537333296647,43.5970215204404,45.114526364518,892959.258277486,0.0,1.0
2010-10-22,50.35,50.41,49.03,49.88,479100,44.9449228819446,44.9984818764414,43.7666250030138,44.5253774250525,536716.573379429,0.0,1.0
2010-10-25,52.02,52.4,51.01,51.09,886800,46.4356482287737,46.7748551939205,45.53407182141,45.6054838140725,993446.581659107,0.0,1.0
2010-10-26,52.08,52.48,51.27,51.77,628100,46.4892072232706,46.8462671865829,45.766160797563,46.2124857517035,703635.31567443,0.0,1.0
2010-10-27,51.45,51.6,50.31,51.17,1222600,45.9268377810536,46.0607352672957,44.9092168856133,45.6768958067349,1369629.89483133,0.0,1.0
2010-10-28,51.73,52.28,51.2,51.94,1112000,46.1767797553723,46.6677372049268,45.7036753039834,46.3642362361112,1245729.13712779,0.0,1.0
2010-10-29,52.89,53.05,51.9,52.03,788300,47.2122536489781,47.3550776343031,46.32853023978,46.4445747278565,883100.970141942,0.0,1.0
2010-11-01,53.68,54.16,53.03,53.99,491700,47.9174470765201,48.3459190324949,47.3372246361375,48.1941685480871,550831.849573503,0.0,1.0
2010-11-02,53.0,54.2868,52.81,54.16,789900,47.310445138889,48.4591070408649,47.1408416563157,48.3459190324949,884893.386166586,0.0,1.0
2010-11-03,52.01,53.3,51.47,53.14,1547900,46.4267217296909,47.5782401113733,45.9446907792192,47.4354161260484,1734050.47784183,0.0,1.0
2010-11-04,53.46,54.2,53.21,53.41,1559100,47.7210640966983,48.3816250288261,47.497901619628,47.6764316012842,1746597.39001433,0.0,1.0
2010-11-05,54.2,54.56,53.37,53.38,948100,48.3816250288261,48.7029789958073,47.640725604953,47.6496521040358,1062118.52060329,0.0,1.0
2010-11-08,55.37,55.5197,53.86,54.06,709200,49.4260254215148,49.5596551127845,48.0781240600106,48.2566540416668,794488.402923589,0.0,1.0
2010-11-09,53.4,57.2,52.91,56.32,1337300,47.6675051022014,51.0595747536689,47.2301066471437,50.2740428343817,1498123.71859802,0.0,1.0
2010-11-10,55.24,55.72,52.56,53.27,955900,49.3099809334383,49.7384528894131,46.9176791792454,47.5514606141249,1070856.54872343,0.0,1.0
2010-11-11,55.92,56.05,54.02,55.78,545400,49.9169828710693,50.0330273591458,48.2209480453356,49.79201188391,610989.812400628,0.0,1.0
2010-11-12,53.94,55.5,52.88,54.72,711000,48.2863667865139,49.6828579282818,47.3374689594151,48.9846123573978,794247.787777466,0.153286,1.0
2010-11-15,52.9,54.09,52.8,53.85,557000,47.3553726920019,48.4206447809146,47.2658540290681,48.2057999898734,622216.621367158,0.0,1.0
2010-11-16,52.06,52.97,50.93,52.22,931200,46.6034159233576,47.4180357560556,45.5918550322052,46.7466457840518,1040230.01403429,0.0,1.0
2010-11-17,52.54,53.14,51.805,52.09,900400,47.0331055054401,47.5702174830431,46.3751433328763,46.6302715222378,1005823.78075222,0.0,1.0
2010-11-18,53.32,54.25,53.0,53.13,745500,47.731351076324,48.5638746416088,47.4448913549357,47.5612656167497,832787.237395362,0.0,1.0
2010-11-19,53.55,54.0,52.47,52.77,539800,47.9372440010719,48.3400779842742,46.9704424413864,47.2389984301879,603002.750833019,0.0,1.0
2010-11-22,55.84,55.95,53.2508,53.95,988800,49.9872213822568,50.0856919114841,47.6694041615738,48.2953186528072,1104574.13861373,0.0,1.0
2010-11-23,54.65,56.13,54.53,55.59,817000,48.9219492933441,50.246825504765,48.8145268978235,49.7634247249222,912658.850371577,0.0,1.0
2010-11-24,54.62,55.33,53.8,55.14,679800,48.895093694464,49.5306762012942,48.1610406584065,49.3605907417199,759394.720296937,0.0,1.0
2010-11-26,53.74,54.07,53.11,53.55,493800,48.1073294606462,48.4027410483278,47.543361884163,47.9372440010719,551616.81800916,0.0,1.0
2010-11-29,53.86,54.08,52.24,53.84,678600,48.2147518561668,48.4116929146212,46.7645495166386,48.19684812358,758054.217701532,0.0,1.0
2010-11-30,50.64,53.08,50.26,52.49,3948000,45.3322509096971,47.5165062852828,44.9920799905485,46.9883461739732,4410253.53888248,0.0,1.0
2010-12-01,50.66,51.65,49.14,51.65,1524200,45.3501546422839,46.2363894053289,43.9894709656895,46.2363894053289,1702661.71326359,0.0,1.0
2010-12-02,51.3,52.08,50.85,50.97,602200,45.9230740850604,46.6213196559444,45.5202401018582,45.6276624973788,672708.885794081,0.0,1.0
2010-12-03,53.17,53.45,51.49,51.56,676100,47.5970730819233,47.847725338138,46.0931595446348,46.1558226086884,755261.503961105,0.0,1.0
2010-12-06,53.32,54.2,52.81,53.48,609600,47.731351076324,48.5191153101418,47.2748058953615,47.8745809370182,680975.318465745,0.0,1.0
2010-12-07,52.0,54.0,51.79,54.0,741200,46.5497047255973,48.3400779842742,46.3617155334363,48.3400779842742,827983.769761827,0.0,1.0
2010-12-08,51.63,53.17,51.41,51.78,701700,46.2184856727421,47.5970730819233,46.0215446142877,46.3527636671429,783858.892663079,0.0,1.0
2010-12-09,50.45,52.47,50.43,52.19,1647900,45.1621654501228,46.9704424413864,45.144261717536,46.7197901851716,1840845.18913993,0.0,1.0
2010-12-10,49.98,50.51,49.05,50.25,1152500,44.7414277343337,45.2158766478831,43.908904169049,44.9831281242551,1287441.03433689,0.0,1.0
2010-12-13,49.88,50.85,49.72,50.47,695500,44.6519090713999,45.5202401018582,44.5086792107058,45.1800691827096,776932.962586819,0.0,1.0
2010-12-14,49.53,50.19,49.34,49.9,915600,44.3385937511315,44.9294169264948,44.1685082915572,44.6698128039867,1022803.48029402,0.0,1.0
2010-12-15,48.42,50.05,48.26,49.53,935400,43.3449365925658,44.8040907983874,43.2017067318717,44.3385937511315,1044921.7731182,0.0,1.0
2010-12-16,47.7,48.3,46.64,48.3,1914900,42.7004022194422,43.2375141970452,41.7515043923435,43.2375141970452,2139107.01661754,0.0,1.0
2010-12-17,47.36,48.25,47.23,47.89,1190700,42.3960387654671,43.1927548655783,42.2796645036531,42.8704876790165,1330113.70029062,0.0,1.0
2010-12-20,48.27,48.53,47.0,47.5,849000,43.2106585981651,43.4434071217931,42.0737715789053,42.5213648935745,948405.586249043,0.0,1.0
2010-12-21,48.54,48.76,47.73,47.82,620100,43.4523589880864,43.6493000465409,42.7272578183223,42.8078246149628,692704.716175538,0.0,1.0
2010-12-22,47.96,48.633,47.51,47.83,608600,42.9331507430702,43.5356113446149,42.5303167598679,42.8167764812562,679858.232969573,0.0,1.0
2010-12-23,48.24,48.78,47.53,47.96,379800,43.1838029992849,43.6672037791277,42.5482204924546,42.9331507430702,424269.071445685,0.0,1.0
2010-12-27,47.52,48.1,47.15,47.99,281500,42.5392686261613,43.0584768711775,42.208049573306,42.9600063419503,314459.567172091,0.0,1.0
2010-12-28,48.1,48.74,47.65,48.41,437300,43.0584768711775,43.6313963139541,42.6556428879752,43.3359847262724,488501.487475509,0.0,1.0
2010-12-29,48.91,49.19,48.02,48.1,600300,43.7835780409416,44.0342302971564,42.9868619408305,43.0584768711775,670586.423351356,0.0,1.0
2010-12-30,48.37,49.15,47.66,48.81,484900,43.3001772610989,43.9984228319829,42.6645947542686,43.6940593780078,541674.75709324,0.0,1.0
2010-12-31,48.96,49.0,48.13,48.59,477300,43.8283373724086,43.8641448375821,43.0853324700577,43.4971183195534,533184.907322342,0.0,1.0
2011-01-03,48.12,49.53,47.74,49.22,550600,43.0763806037643,44.3385937511315,42.7362096846157,44.0610858960366,615067.274191665,0.0,1.0
2011-01-04,46.22,47.7,45.76,47.7,764900,41.3755260080213,42.7004022194422,40.9637401585257,42.7004022194422,854458.696021076,0.0,1.0
2011-01-05,46.33,46.54,44.64,45.68,862400,41.4739965372485,41.6619857294096,39.9611311336666,40.8921252281786,963374.531897734,0.0,1.0
2011-01-06,45.06,46.98,44.81,46.13,763500,40.3371095179888,42.0558678463185,40.1133128606542,41.2949592113809,852894.776326436,0.0,1.0
2011-01-07,45.32,45.92,44.28,44.76,928900,40.5698580416168,41.1069700192198,39.6388639471048,40.0685535291872,1037660.71739309,0.0,1.0
2011-01-10,44.29,45.5992,44.05,45.55,846000,39.6478158133982,40.819794148528,39.432971022357,40.7757509663646,945054.32976053,0.0,1.0
2011-01-11,44.49,45.01,44.0,44.96,1488300,39.8268531392659,40.2923501865218,39.3882116908901,40.2475908550549,1662558.34395106,0.0,1.0
2011-01-12,43.83,44.9,43.53,44.9,759600,39.2360299639025,40.1938796572946,38.967473975101,40.1938796572946,848538.142891371,0.0,1.0
2011-01-13,43.06,44.28,42.61,44.28,761600,38.5467362593119,39.6388639471048,38.1439022761097,39.6388639471048,850772.313883713,0.0,1.0
2011-01-14,42.22,43.0,42.13,42.86,1232700,37.7947794906677,38.4930250615516,37.7142126940272,38.3676989334443,1377031.29112979,0.0,1.0
2011-01-18,44.11,44.12,42.87,42.94,1734000,39.4866822201173,39.4956340864107,38.3766507997376,38.4393138637913,1937026.25036024,0.0,1.0
2011-01-19,43.29,44.77,42.81,44.59,1420000,38.7526291840598,40.0775053954806,38.3229396019773,39.9163718021997,1586261.40456259,0.0,1.0
2011-01-20,41.6,42.63,41.0,42.63,1914700,37.2397637804779,38.1618060086964,36.7026518028748,38.1618060086964,2138883.59951831,0.0,1.0
2011-01-21,40.83,41.89,40.72,41.89,1760400,36.5504700758873,37.499367902986,36.4519995466601,37.499367902986,1966517.30745915,0.0,1.0
2011-01-24,41.41,41.69,40.48,40.88,1551800,37.0696783209036,37.3203305771183,36.2371547556188,36.5952294073542,1733493.27295791,0.0,1.0
2011-01-25,40.51,41.67,39.92,40.98,1951800,36.264010354499,37.3024268445316,35.7358502431893,36.6847480702881,2180327.47142625,0.0,1.0
2011-01-26,43.01,43.18,40.75,40.84,1855800,38.501976927845,38.6541586548326,36.4788551455402,36.5594219421807,2073087.26379385,0.0,1.0
2011-01-27,41.7,43.15,41.35,43.01,1593000,37.3292824434117,38.6273030559524,37.0159671231433,38.501976927845,1779517.19540015,0.0,1.0
2011-01-28,41.53,43.11,41.51,41.6,1200300,37.1771007164242,38.5914955907789,37.1591969838374,37.2397637804779,1340837.72105386,0.0,1.0
2011-01-31,41.0,42.09,40.57,41.78,1627800,36.7026518028748,37.6784052288537,36.3177215522593,37.4008973737588,1818391.77066689,0.0,1.0
2011-02-01,43.97,44.14,41.5,41.58,2721200,39.3613560920099,39.5135378189974,37.150245117544,37.2218600478911,3039813.05218009,0.0,1.0
2011-02-02,43.75,44.63,43.5,43.86,1492900,39.1644150335554,39.9521792673733,38.9406183762208,39.2628855627827,1667696.93723345,0.0,1.0
2011-02-03,44.98,45.74,43.85,43.97,929600,40.2654945876417,40.9458364259389,39.2539336964893,39.3613560920099,1038442.67724041,0.0,1.0
2011-02-04,43.91,45.7,43.69,44.81,713600,39.3076448942496,40.9100289607654,39.1107038357951,40.1133128606542,797152.210067511,0.0,1.0
2011-02-07,45.05,45.35,43.44,44.42,969100,40.3281576516954,40.5967136404969,38.8869071784605,39.7641900752122,1082567.55433916,0.0,1.0
2011-02-08,44.38,45.95,43.95,45.19,897400,39.7283826100387,41.1338256181,39.3434523594231,40.4534837798028,1002472.52426371,0.0,1.0
2011-02-09,42.08,44.51,41.73,44.51,1273200,37.6694533625603,39.8447568718526,37.3561380422919,39.8447568718526,1422273.25372471,0.0,1.0
2011-02-10,40.39,41.96,40.36,41.82,2502800,36.1565879589784,37.5620309670397,36.1297323600982,37.4367048389323,2795841.57981638,0.0,1.0
2011-02-11,40.04,40.77,39.3,40.61,2476400,35.8432726387099,36.496758878127,35.1808345329995,36.3535290174328,2766350.52271747,0.0,1.0
2011-02-14,41.01,41.44,40.34,40.49,750600,36.7116036691682,37.0965339197837,36.1118286275115,36.2461066219122,838484.373425833,0.0,1.0
2011-02-15,42.66,42.87,41.21,41.25,1224500,38.1886616075766,38.3766507997376,36.8906409950359,36.9264484602094,1367871.19006119,0.0,1.0
2011-02-16,42.33,43.1,42.01,42.8,766100,37.8932500198949,38.5825437244855,37.6067902985066,38.313987735684,855799.198616481,0.0,1.0
2011-02-17,43.14,43.2,42.28,42.795,618200,38.618351189659,38.6720623874193,37.848490688428,38.3095118025373,690582.253732814,0.0,1.0
2011-02-18,44.84,46.12,43.26,43.26,2302000,40.1401684595343,41.2860073450875,38.7257735851796,38.7257735851796,2571530.81218528,0.0,1.0
2011-02-22,45.4,46.58,45.12,45.5,2098000,40.6414729719638,41.6977931945831,40.3908207157491,40.7309916348977,2343645.37096642,0.0,1.0
2011-02-23,46.17,46.19,45.146,45.75,1466200,41.3307666765544,41.3486704091412,40.4140955681119,40.9547882922323,1637870.75448569,0.0,1.0
2011-02-24,45.64,48.45,45.28,46.2,2137700,40.856317763005,43.371792191446,40.5340505764432,41.3576222754346,2387993.66516441,0.0,1.0
2011-02-25,45.63,46.95,45.26,46.56,663600,40.8473658967117,42.0290122474384,40.5161468438564,41.6798894619964,741297.935258969,0.0,1.0
2011-02-28,46.67,47.44,45.71,46.45,1084000,41.7783599912236,42.4676536958142,40.9189808270587,41.5814189327692,1210920.67784919,0.0,1.0
2011-03-01,46.73,47.49,46.54,46.89,931700,41.8320711889839,42.5124130272811,41.6619857294096,41.9753010496781,1040788.55678237,0.0,1.0
2011-03-02,47.35,47.48,46.67,47.14,1048800,42.3870868991737,42.5034611609877,41.7783599912236,42.1990977070127,1171599.26838398,0.0,1.0
2011-03-03,45.88,47.3,45.16,46.98,1012300,41.0711625540463,42.3423275677068,40.4266281809226,42.0558678463185,1130825.64777374,0.0,1.0
2011-03-04,46.06,46.92,45.64,46.52,566900,41.2322961473272,42.0021566485582,40.856317763005,41.6440819968228,633275.767779249,0.0,1.0
2011-03-07,45.77,46.87,44.51,46.83,1065800,40.972692024819,41.9573973170913,39.8447568718526,41.9215898519178,1190589.72181888,0.0,1.0
2011-03-08,44.44,45.96,43.94,45.96,1048200,39.782093807799,41.1427774843933,39.3345004931297,41.1427774843933,1170929.01708627,0.0,1.0
2011-03-09,44.23,44.81,43.6245,44.81,763300,39.5941046156379,40.1133128606542,39.0520691115735,40.1133128606542,852671.359227202,0.0,1.0
2011-03-10,41.95,43.69,41.93,43.69,1132700,37.5530791007463,39.1107038357951,37.5351753681595,39.1107038357951,1265322.74151271,0.0,1.0
2011-03-11,43.53,43.99,41.3,41.96,825500,38.967473975101,39.3792598245967,36.9712077916763,37.5620309670397,922154.077089028,0.0,1.0
2011-03-14,43.64,43.65,42.52,43.55,527100,39.0659445043282,39.0748963706216,38.0633354794692,38.9853777076878,588815.76503165,0.0,1.0
2011-03-15,43.24,43.42,41.03,41.7,951700,38.7078698525929,38.8690034458738,36.729507401755,37.3292824434117,1063130.26670579,0.0,1.0
2011-03-16,42.49,43.39,41.5,43.28,970100,38.0364798805891,38.8421478469936,37.150245117544,38.7436773177664,1083684.63983533,0.0,1.0
2011-03-17,41.94,43.11,41.69,42.61,912800,37.5441272344529,38.5914955907789,37.3203305771183,38.1439022761097,1019675.64090474,0.0,1.0
2011-03-18,42.59,42.92,41.92,42.35,1480200,38.1259985435229,38.4214101312046,37.5262235018662,37.9111537524817,1653509.95143208,0.0,1.0
2011-03-21,43.62,43.625,42.9,43.4,800800,39.0480407717415,39.0525167048881,38.4035063986178,38.851099713287,894562.065333608,0.0,1.0
2011-03-22,43.36,43.51,42.4,43.43,617700,38.8152922481135,38.9495702425142,37.9559130839486,38.8779553121672,690023.710984727,0.0,1.0
2011-03-23,44.53,44.65,43.34,43.43,949100,39.8626606044394,39.97008299996,38.7973885155267,38.8779553121672,1060225.84441574,0.0,1.0
2011-03-24,46.01,46.08,44.65,44.76,2057300,41.1875368158603,41.2501998799139,39.97008299996,40.0685535291872,2298179.99127227,0.0,1.0
2011-03-25,43.63,45.87,43.57,45.52,1355600,39.0569926380348,41.0622106877529,39.0032814402745,40.7488953674844,1514321.09860919,0.0,1.0
2011-03-28,41.89,44.02,41.6,44.02,1524300,37.499367902986,39.4061154234768,37.2397637804779,39.4061154234768,1702773.42181321,0.0,1.0
2011-03-29,41.91,42.49,41.6,42.03,776500,37.5172716355728,38.0364798805891,37.2397637804779,37.6246940310934,867416.887776657,0.0,1.0
2011-03-30,42.08,42.58,41.15,42.39,1069100,37.6694533625603,38.1170466772295,36.8369297972756,37.9469612176552,1194276.10395625,0.0,1.0
2011-03-31,42.97,43.34,42.2935,42.31,703300,38.4661694626715,38.7973885155267,37.8605757079241,37.8753462873081,785646.229456952,0.0,1.0
2011-04-01,42.63,43.05,41.5,42.905,1507600,38.1618060086964,38.5377843930186,37.150245117544,38.4079823317645,1684118.09402716,0.0,1.0
2011-04-04,42.05,43.1,42.0,43.05,851100,37.6425977636802,38.5825437244855,37.5978384322132,38.5377843930186,950751.465791001,0.0,1.0
2011-04-05,44.16,44.19,41.9,41.96,1614800,39.5314415515842,39.5582971504643,37.5083197692794,37.5620309670397,1803869.65921667,0.0,1.0
2011-04-06,44.09,44.78,43.64,44.6,967500,39.4687784875305,40.086457261774,39.0659445043282,39.9253236684931,1080780.21754529,0.0,1.0
2011-04-07,42.77,44.45,42.55,44.21,1801400,38.2871321368038,39.7910456740923,38.0901910783494,39.5762008830511,2012317.81280215,0.0,1.0
2011-04-08,43.45,44.71,43.0,43.37,1442400,38.8958590447539,40.0237941977203,38.4930250615516,38.8242441144069,1611284.11967682,0.0,1.0
2011-04-11,41.77,43.5,41.5,43.07,1640100,37.67521657408,39.2356217613713,37.4316851286646,38.8477753853394,1818356.55450835,0.316438,1.0
2011-04-12,39.5,41.604,39.32,41.51,1671300,35.6277484959578,37.5254898335653,35.4653941990142,37.4407048118281,1852947.56999562,0.0,1.0
2011-04-13,38.82,40.35,38.28,40.11,1672000,35.0144100408376,36.3944215648582,34.5273471500067,36.1779491689334,1853723.65047129,0.0,1.0
2011-04-14,38.96,39.27,37.67,38.49,3294800,35.140685605127,35.4202957831966,33.9771464770312,34.716760496441,3652899.93036651,0.0,1.0
2011-04-15,39.21,39.65,38.3,38.81,998200,35.3661776842154,35.7630437434109,34.5453865163338,35.005390357674,1106690.75831366,0.0,1.0
2011-04-18,38.29,39.29,37.65,39.085,1404900,34.5363668331703,35.4383351495236,33.9591071107041,35.2534316446712,1557593.51468129,0.0,1.0
2011-04-19,39.47,39.51,38.2,38.24,825600,35.6006894464672,35.6367681791214,34.4551896846985,34.4912684173526,915331.486739892,0.0,1.0
2011-04-20,39.67,40.84,39.41,40.1,2095400,35.7810831097379,36.8363860398714,35.546571347486,36.1689294857699,2323141.46961576,0.0,1.0
2011-04-21,40.15,40.41,39.74,40.05,629500,36.2140279015875,36.4485396638394,35.8442208918827,36.1238310699522,697918.084911291,0.0,1.0
2011-04-25,38.7,40.56,37.69,40.56,1146600,34.9061738428752,36.5838349112924,33.9951858433583,36.5838349112924,1271219.81915693,0.0,1.0
2011-04-26,37.81,38.96,37.65,38.69,923500,34.1034220413207,35.140685605127,33.9591071107041,34.8971541597116,1023871.88469512,0.0,1.0
2011-04-27,38.57,38.64,37.0301,38.28,2020100,34.7889179617492,34.852055743894,33.3999769513967,34.5273471500067,2239657.38416092,0.0,1.0
2011-04-28,39.92,40.57,38.44,38.7,1926000,36.0065751888263,36.592854594456,34.6716620806233,34.9061738428752,2135329.99450221,0.0,1.0
2011-04-29,41.67,42.41,40.08,40.14,2118700,37.5850197424447,38.2524762965461,36.1508901194428,36.205008218424,2348973.86259182,0.0,1.0
2011-05-02,41.14,41.78,40.64,41.21,1408800,37.1069765347774,37.6842362572435,36.6559923766007,37.1701143169221,1561917.3916172,0.0,1.0
2011-05-03,40.58,41.145,39.25,41.12,1551700,36.6018742776195,37.1114863763591,35.4022564168695,37.0889371684503,1720348.67729444,0.0,1.0
2011-05-04,41.14,41.81,40.14,40.63,2057000,37.1069765347774,37.7112953067341,36.205008218424,36.6469726934371,2280567.91209297,0.0,1.0
2011-05-05,39.66,40.9,39.21,40.57,2286700,35.7720634265744,36.8905041388526,35.3661776842154,36.592854594456,2535233.17675401,0.0,1.0
2011-05-06,41.11,41.66,39.83,40.25,2117700,37.0799174852868,37.5760000592811,35.9253980403545,36.3042247332229,2347865.17619799,0.0,1.0
2011-05-09,41.73,42.38,41.03,41.76,652500,37.6391378414258,38.2254172470555,37.0077600199785,37.6661968909164,723417.87196921,0.0,1.0
2011-05-10,41.08,41.63,40.9,41.61,1041500,37.0528584357962,37.5489410097905,36.8905041388526,37.5309016434634,1154696.87916618,0.0,1.0
2011-05-11,39.85,41.09,39.25,40.53,1600600,35.9434374066815,37.0618781189597,35.4022564168695,36.5567758618018,1774563.44195236,0.0,1.0
2011-05-12,38.99,39.68,38.34,39.38,1353000,35.1677446546176,35.7901027929015,34.5814652489879,35.5195122979954,1500052.6908419,0.0,1.0
2011-05-13,38.41,39.28,37.76,39.12,1973000,34.6446030311327,35.4293154663601,34.058323625503,35.2850005357436,2187438.25501187,0.0,1.0
2011-05-16,39.16,40.1,38.373,38.67,1133900,35.3210792683977,36.1689294857699,34.6112302034276,34.8791147933846,1257139.50195538,0.0,1.0
2011-05-17,39.92,40.08,38.35,38.83,1025500,36.0065751888263,36.1508901194428,34.5904849321515,35.0234297240011,1136957.89686502,0.0,1.0
2011-05-18,40.4,41.36,39.92,40.02,1161500,36.4395199806759,37.3054095643751,36.0065751888263,36.0967720204616,1287739.24642488,0.0,1.0
2011-05-19,40.63,41.01,40.12,40.34,696600,36.6469726934371,36.9897206536514,36.1869688520969,36.3854018816947,772310.941936784,0.0,1.0
2011-05-20,41.07,41.55,39.67,40.58,1402100,37.0438387526326,37.4767835444822,35.7810831097379,36.6018742776195,1554489.19277859,0.0,1.0
2011-05-23,40.98,41.28,40.346,40.79,828000,36.9626616041608,37.2332520990668,36.3908136915928,36.7912876240537,917992.334085065,0.0,1.0
2011-05-24,41.75,42.77,41.36,41.49,823600,37.6571772077529,38.5771848904334,37.3054095643751,37.422665445501,913114.113952246,0.0,1.0
2011-05-25,42.65,42.6699,41.5021,41.65,878200,38.4689486924709,38.4868978619664,37.4335792621289,37.5669803761176,973648.391054957,0.0,1.0
2011-05-26,43.35,43.435,42.11,42.82,839900,39.1003265139183,39.1769938208083,37.9818858016401,38.622283306251,931185.702171553,0.0,1.0
2011-05-27,44.34,44.38,43.14,43.35,1895100,39.9932751471081,40.0293538797623,38.9109131674841,39.1003265139183,2101071.5849331,0.0,1.0
2011-05-31,44.12,44.23,42.23,42.94,2194800,39.7948421175104,39.8940586323093,38.0901219996025,38.7305195042134,2433344.89716171,0.0,1.0
2011-06-01,41.17,44.01,40.64,44.0,4052400,37.134035584268,39.6956256027115,36.6559923766007,39.686605919548,4492840.74232647,0.0,1.0
2011-06-02,43.03,43.15,41.32,41.32,2045200,38.8116966526852,38.9199328506476,37.269330831721,37.269330831721,2267485.41264586,0.0,1.0
2011-06-03,42.04,42.79,41.83,42.52,1578800,37.9187480194954,38.5952242567604,37.7293346730612,38.351692811345,1750394.07856703,0.0,1.0
2011-06-06,35.75,38.22,35.72,37.55,6749200,32.2453673096327,34.4732290510255,32.2183082601421,33.8689102790688,7482746.20918711,0.0,1.0
2011-06-07,36.17,36.79,35.68,36.0,2935000,32.6241940025011,33.1834143586402,32.182229527488,32.4708593887211,3253994.56586917,0.0,1.0
2011-06-08,36.98,37.38,35.33,36.17,2999100,33.3547883387474,33.7155756652887,31.8665406167643,32.6241940025011,3325061.36371318,0.0,1.0
2011-06-09,37.94,38.615,35.62,36.92,3088800,34.2206779224466,34.8295065359851,32.1281114285068,33.3006702397662,3424510.53323907,0.0,1.0
2011-06-10,37.32,37.57,36.11,37.48,1591400,33.6614575663075,33.8869496453959,32.5700759035199,33.805772496924,1764363.52712919,0.0,1.0
2011-06-13,36.96,37.8,36.51,37.18,1072600,33.3367489724203,34.0944023581571,32.9308632300613,33.535182002018,1189177.02601406,0.0,1.0
2011-06-14,37.6,38.12,37.21,37.44,1044200,33.9140086948865,34.3830322193902,33.5622410515087,33.7696937642699,1157690.3324295,0.0,1.0
2011-06-15,37.5,38.1,37.2,37.52,1377700,33.8238118632511,34.3649928530631,33.5532213683451,33.8418512295782,1527437.24476932,0.0,1.0
2011-06-16,36.67,37.89,36.04,37.65,1201100,33.0751781606778,34.1755795066289,32.5069381213752,33.9591071107041,1331643.22762026,0.0,1.0
2011-06-17,36.84,37.63,36.15,36.82,2745500,33.2285127744579,33.9410677443771,32.6061546361741,33.2104734081308,3043898.49423979,0.0,1.0
2011-06-20,36.33,37.5,36.27,36.58,1034300,32.7685089331177,33.8238118632511,32.7143908341365,32.994001012206,1146714.33713065,0.0,1.0
2011-06-21,37.11,37.15,36.29,36.63,1443800,33.4720442198733,33.5081229525274,32.7324302004636,33.0390994280237,1600721.41540099,0.0,1.0
2011-06-22,37.26,37.99,36.99,37.15,881100,33.6073394673263,34.2657763382643,33.3638080219109,33.5081229525274,976863.581597042,0.0,1.0
2011-06-23,37.79,37.85,35.37,36.17,1904900,34.0853826749936,34.1395007739748,31.9026193494185,32.6241940025011,2111936.71159256,0.0,1.0
2011-06-24,37.36,37.64,36.84,37.54,1029600,33.6975362989617,33.9500874275406,33.2285127744579,33.8598905959053,1141503.51107969,0.0,1.0
2011-06-27,36.49,37.16,35.9,37.16,832700,32.9128238637342,33.517142635691,32.3806625570857,33.517142635691,923203.160136032,0.0,1.0
2011-06-28,37.34,37.44,36.35,36.62,611400,33.6794969326346,33.7696937642699,32.7865482994448,33.0300797448602,677850.861183102,0.0,1.0
2011-06-29,37.99,38.33,37.62,37.71,702200,34.2657763382643,34.5724455658244,33.9320480612135,34.0132252096853,778519.585742188,0.0,1.0
2011-06-30,37.98,38.14,37.24,38.08,688300,34.2567566551007,34.4010715857173,33.5893001009992,34.3469534867361,763108.844868056,0.0,1.0
2011-07-01,37.2,37.85,36.52,37.85,805500,33.5532213683451,34.1395007739748,32.9398829132248,34.1395007739748,893046.890224058,0.0,1.0
2011-07-05,37.36,37.99,37.04,37.99,912500,33.6975362989617,34.2657763382643,33.4089064377286,34.2657763382643,1011676.33436307,0.0,1.0
2011-07-06,37.46,37.74,36.9,37.5,1137900,33.787733130597,34.0402842591759,33.2826308734391,33.8238118632511,1261574.24753067,0.0,1.0
2011-07-07,36.43,38.0,36.28,37.79,1689700,32.858705764753,34.2747960214278,32.7234105173,34.0853826749936,1873347.39964195,0.0,1.0
2011-07-08,37.16,37.22,36.12,36.12,1644900,33.517142635691,33.5712607346722,32.5790955866835,32.5790955866835,1823678.2491987,0.0,1.0
2011-07-11,36.55,37.42,36.41,36.69,887200,32.9669419627154,33.7516543979429,32.840666398426,33.0932175270049,983626.56859936,0.0,1.0
2011-07-12,37.21,37.75,36.704,36.8,1330300,33.5622410515087,34.0493039423395,33.1058450834338,33.1924340418038,1474885.50970213,0.0,1.0
2011-07-13,38.46,38.7,37.37,37.65,2333700,34.6897014469504,34.9061738428752,33.7065559821252,33.9591071107041,2587341.43726366,0.0,1.0
2011-07-14,39.45,39.5,38.62,38.83,1789000,35.5826500801402,35.6277484959578,34.8340163775669,35.0234297240011,1983439.95854853,0.0,1.0
2011-07-15,40.32,40.39,39.13,39.58,1321200,36.3673625153676,36.4305002975123,35.2940202189071,35.6999059612661,1464796.46351834,0.0,1.0
2011-07-18,41.37,42.98,40.5,40.69,2545200,37.3144292475386,38.7665982368676,36.5297168123112,36.7010907924183,2821828.60955714,0.0,1.0
2011-07-19,41.95,42.08,41.02,41.61,1323300,37.8375708710236,37.9548267521495,36.998740336815,37.5309016434634,1467124.70494537,0.0,1.0
2011-07-20,42.34,42.7,41.51,42.35,925400,38.1893385144014,38.5140471082886,37.4407048118281,38.1983581975649,1025978.38884338,0.0,1.0
2011-07-21,42.36,43.43,41.82,42.78,1209500,38.2073778807285,39.1724839792266,37.7203149898977,38.5862045735969,1340956.19332836,0.0,1.0
2011-07-22,42.38,42.76,42.12,42.12,822200,38.2254172470555,38.5681652072698,37.9909054848037,37.9909054848037,911561.953000895,0.0,1.0
2011-07-25,42.17,42.99,41.56,42.53,591300,38.0360039006213,38.7756179200311,37.4858032276458,38.3607124945085,655566.264667269,0.0,1.0
2011-07-26,42.55,42.71,42.01,42.18,499900,38.3787518608356,38.5230667914521,37.8916889700048,38.0450235837849,554232.328271889,0.0,1.0
2011-07-27,41.29,42.91,40.9,42.48,837400,37.2422717822304,38.7034604547228,36.8905041388526,38.3156140786909,928413.986186996,0.0,1.0
2011-07-28,41.85,42.39,40.82,41.77,1040600,37.7473740393883,38.2344369302191,36.8183466735443,37.67521657408,1153699.06141174,0.0,1.0
2011-07-29,40.94,41.52,39.95,41.47,1029500,36.9265828715067,37.4497244949916,36.0336342383169,37.404626079174,1141392.64244031,0.0,1.0
2011-08-01,40.85,41.75,40.25,41.06,1296700,36.8454057230349,37.6571772077529,36.3042247332229,37.0348190694691,1437633.64686969,0.0,1.0
2011-08-02,41.31,42.58,40.85,40.85,1012200,37.2603111485574,38.4058109103262,36.8454057230349,36.8454057230349,1122212.36782718,0.0,1.0
2011-08-03,41.37,42.55,41.19,41.62,1118800,37.3144292475386,38.3787518608356,37.152074950595,37.539921326627,1240398.33740866,0.0,1.0
2011-08-04,39.51,41.37,39.05,41.0,1091600,35.6367681791214,37.3144292475386,35.2218627535988,36.9807009704879,1210242.06749669,0.0,1.0
2011-08-05,39.42,40.9,38.0,39.98,994100,35.5555910306496,36.8905041388526,34.2747960214278,36.0606932878075,1102145.14409899,0.0,1.0
2011-08-08,39.84,41.35,38.05,38.64,2007400,35.934417723518,37.2963898812116,34.3198944372455,34.852055743894,2225577.06695937,0.0,1.0
2011-08-09,41.36,41.41,38.8954,40.32,1848200,37.3054095643751,37.3505079801928,35.0824184518906,36.3673625153676,2049074.19306282,0.0,1.0
2011-08-10,40.46,42.47,40.26,41.0,2106600,36.4936380796571,38.3065943955273,36.3132444163864,36.9807009704879,2335558.75722657,0.0,1.0
2011-08-11,41.98,42.45,40.45,40.86,1509200,37.8646299205142,38.2885550292003,36.4846183964935,36.8544254061984,1673229.50555698,0.0,1.0
2011-08-12,41.68,42.17,40.996,42.02,772900,37.5940394256082,38.0360039006213,36.9770930972225,37.9007086531683,856903.713785442,0.0,1.0
2011-08-15,42.44,42.66,41.5408,41.92,1084900,38.2795353460367,38.4779683756345,37.4684854359718,37.810511821533,1202813.86865808,0.0,1.0
2011-08-16,41.17,42.46,40.25,42.25,912000,37.134035584268,38.2975747123638,36.3042247332229,38.1081613659296,1011121.99116616,0.0,1.0
2011-08-17,42.71,43.09,41.15,41.59,1778600,38.5230667914521,38.8658147516664,37.1159962179409,37.5128622771364,1971909.62005278,0.0,1.0
2011-08-18,42.79,43.13,42.1,42.73,1386600,38.5952242567604,38.9018934843206,37.9728661184766,38.5411061577792,1537304.55367434,0.0,1.0
2011-08-19,44.37,45.5,42.69,43.24,2283700,40.0203341965987,41.039558394078,38.5050274251251,39.0011099991194,2531907.11757254,0.0,1.0
2011-08-22,44.74,46.66,44.59,45.41,2338100,40.3540624736495,42.0858416410479,40.2187672261965,40.9583812456062,2592219.65739648,0.0,1.0
2011-08-23,44.71,44.99,43.57,44.9,1553200,40.3270034241589,40.5795545527378,39.298759543516,40.498377404266,1722011.70688517,0.0,1.0
2011-08-24,44.85,44.87,43.22,44.41,1226400,40.4532789884483,40.4713183547754,38.9830706327924,40.0564129292529,1359692.99338397,0.0,1.0
2011-08-25,46.16,46.67,44.54,44.83,1257200,41.6348574828712,42.0948613242115,40.1736688103788,40.4352396221213,1393840.5343137,0.0,1.0
2011-08-26,46.1,46.63,45.35,45.78,1634600,41.58073938389,42.0587825915573,40.904263146625,41.292109522657,1812258.77934233,0.0,1.0
2011-08-29,46.19,46.94,45.37,46.22,918300,41.6619165323618,42.3383927696269,40.9223025129521,41.6889755818524,1018106.71544724,0.0,1.0
2011-08-30,47.06,47.47,46.37,46.92,1028200,42.4466289675893,42.8164359772942,41.8242708293054,42.3203534032998,1139951.35012834,0.0,1.0
2011-08-31,46.83,47.5,45.73,47.17,942300,42.239176254828,42.8434950267848,41.2470111068393,42.5458454823881,1044715.18889898,0.0,1.0
2011-09-01,47.01,47.36,45.97,46.96,802000,42.4015305517716,42.7172194624953,41.4634835027641,42.3564321359539,889166.487845679,0.0,1.0
2011-09-02,47.28,49.1,46.94,47.83,1225700,42.645061997187,44.2866443329501,42.3383927696269,43.1411445711814,1358916.91290829,0.0,1.0
2011-09-06,47.57,49.45,46.52,47.96,1274800,42.9066328089295,44.6023332436738,41.9595660767585,43.2584004523073,1413353.41484498,0.0,1.0
2011-09-07,46.1,47.21,45.42,47.21,1254000,41.58073938389,42.5819242150423,40.9674009287698,42.5819242150423,1390292.73785347,0.0,1.0
2011-09-08,47.2,47.58,45.82,46.56,1237600,42.5729045318787,42.915652492093,41.3281882553111,41.9956448094126,1372110.28099478,0.0,1.0
2011-09-09,46.53,47.5,46.04,46.72,934500,41.968585759922,42.8434950267848,41.5266212849088,42.1399597400291,1036067.43502717,0.0,1.0
2011-09-12,45.51,46.4,44.16,45.93,961300,41.0485780772416,41.8513298787961,39.8309208501645,41.42740477011,1065780.23038161,0.0,1.0
2011-09-13,46.38,46.57,44.71,45.73,874000,41.833290512469,42.0046644925761,40.3270034241589,41.2470111068393,968991.908200901,0.0,1.0
2011-09-14,45.11,46.97,45.04,46.43,846200,40.6877907507002,42.3654518191175,40.6246529685555,41.8783889282867,938170.426452635,0.0,1.0
2011-09-15,45.03,45.5,43.87,45.02,1270300,40.615633285392,41.039558394078,39.569350038422,40.6066136022284,1408364.32607277,0.0,1.0
2011-09-16,45.04,45.39,44.3,45.2,1016600,40.6246529685555,40.9403418792792,39.957196414454,40.768967899172,1127090.58796,0.0,1.0
2011-09-19,45.26,46.47,44.86,45.19,1052500,40.8230859981532,41.9144676609408,40.4622986716119,40.7599482160085,1166892.42949823,0.0,1.0
2011-09-20,47.0,47.47,44.64,45.28,854300,42.3925108686081,42.8164359772942,40.2638656420141,40.8411253644803,947150.786242597,0.0,1.0
2011-09-21,48.0,49.31,47.02,47.02,1968200,43.2944791849614,44.4760576793843,42.4105502349351,42.4105502349351,2182116.56032153,0.0,1.0
2011-09-22,42.04,47.07,42.01,46.22,1968300,37.9187480194954,42.4556486507528,37.8916889700048,41.6889755818524,2182227.42896091,0.0,1.0
2011-09-23,39.85,40.75,37.85,40.5,2118200,35.9434374066815,36.7552088913996,34.1395007739748,36.5297168123112,2348419.51939491,0.0,1.0
2011-09-26,40.3,40.86,38.05,39.78,1634600,36.3493231490405,36.8544254061984,34.3198944372455,35.8802996245368,1812258.77934233,0.0,1.0
2011-09-27,40.32,41.94,39.9,41.35,1255800,36.3673625153676,37.8285511878601,35.9885358224992,37.2963898812116,1392288.37336235,0.0,1.0
2011-09-28,38.05,41.37,38.0,40.33,1038000,34.3198944372455,37.3144292475386,34.2747960214278,36.3763821985311,1150816.4767878,0.0,1.0
2011-09-29,37.93,39.3,37.1,38.75,917100,34.2116582392831,35.4473548326872,33.4630245367098,34.9512722586928,1016776.29177465,0.0,1.0
2011-09-30,37.74,39.66,37.32,38.07,1151500,34.0402842591759,35.7720634265744,33.6614575663075,34.3379338035725,1276652.38248666,0.0,1.0
2011-10-03,37.36,39.19,37.27,38.5,946400,33.6975362989617,35.3481383178883,33.6163591504898,34.7257801796045,1049260.80311365,0.0,1.0
2011-10-04,36.97,37.14,35.585,36.76,1800000,33.3457686555838,33.4991032693639,32.0965425374344,33.1563553091496,1995635.50888058,0.0,1.0
2011-10-05,39.57,39.94,36.71,37.15,1156600,35.6908862781026,36.0246145551533,33.111256893332,33.5081229525274,1282306.68309515,0.0,1.0
2011-10-06,39.57,40.18,38.93,39.57,1431000,35.6908862781026,36.2410869510781,35.1136265556364,35.6908862781026,1586530.22956006,0.0,1.0
2011-10-07,40.05,40.59,39.4,40.07,1284500,36.1238310699522,36.610893960783,35.5375516643225,36.1418704362793,1424107.67286505,0.0,1.0
2011-10-10,40.99,41.0,39.67,40.69,781000,36.9716812873244,36.9807009704879,35.7810831097379,36.7010907924183,865884.073575404,0.0,1.0
2011-10-11,41.57,41.93,39.98,40.71,686400,37.4948229108093,37.8195315046965,36.0606932878075,36.7191301587454,761002.340719793,0.0,1.0
2011-10-12,41.91,42.2453,40.58,41.83,537500,37.8014921383694,38.1039221148427,36.6018742776195,37.7293346730612,595918.936679617,0.0,1.0
2011-10-13,40.57,41.9,40.3101,41.9,714600,36.592854594456,37.7924724552059,36.3584330290357,37.7924724552059,792267.297025587,0.0,1.0
2011-10-14,41.84,41.87,40.61,40.61,437600,37.7383543562247,37.7654134057153,36.6289333271101,36.6289333271101,485161.165936745,0.0,1.0
2011-10-17,40.54,41.95,40.48,41.8,820800,36.5657955449653,37.8375708710236,36.5116774459841,37.7022756235706,910009.792049544,0.0,1.0
2011-10-18,40.1,40.12,38.5,39.71,1547300,36.1689294857699,36.1869688520969,34.7257801796045,35.8171618423921,1715470.45716162,0.0,1.0
2011-10-19,38.31,40.12,38.24,39.78,819900,34.5544061994974,36.1869688520969,34.4912684173526,35.8802996245368,909011.974295101,0.0,1.0
2011-10-20,37.93,38.57,37.42,38.03,777300,34.2116582392831,34.7889179617492,33.7516543979429,34.3018550709184,861781.933918261,0.0,1.0
2011-10-21,38.51,39.16,38.11,38.33,726300,34.734799862768,35.3210792683977,34.3740125362267,34.5724455658244,805238.927833313,0.0,1.0
2011-10-24,40.62,40.66,38.57,38.99,999200,36.6379530102736,36.6740317429277,34.7889179617492,35.1677446546176,1107799.44470748,0.0,1.0
2011-10-25,41.86,42.41,39.47,40.1,853400,37.7563937225518,38.2524762965461,35.6006894464672,36.1689294857699,946152.968488157,0.0,1.0
2011-10-26,42.46,42.7,40.78,42.26,843500,38.2975747123638,38.5140471082886,36.7822679408902,38.1171810490931,935176.973189314,0.0,1.0
2011-10-27,42.33,43.4,42.17,43.01,1133400,38.1803188312379,39.145424929736,38.0360039006213,38.7936572863582,1256585.15875847,0.0,1.0
2011-10-28,42.87,44.15,42.22,42.28,806300,38.6673817220687,39.821901167001,38.081102316439,38.1352204154202,893933.839339115,0.0,1.0
2011-10-31,40.93,42.45,40.51,42.1,944200,36.9175631883432,38.2885550292003,36.5387364954747,37.9728661184766,1046821.69304724,0.0,1.0
2011-11-01,41.51,41.86,39.02,39.47,992700,37.4407048118281,37.7563937225518,35.1948037041082,35.6006894464672,1100592.98314764,0.0,1.0
2011-11-02,42.74,42.85,41.28,41.99,920100,38.5501258409427,38.6493423557416,37.2332520990668,37.8736496036777,1020102.35095612,0.0,1.0
2011-11-03,43.95,44.19,42.77,43.39,1114900,39.6415075037303,39.8579798996551,38.5771848904334,39.1364052465724,1236074.46047275,0.0,1.0
2011-11-04,43.11,44.08,42.4,43.77,780000,38.8838541179935,39.7587633848563,38.2434566133826,39.4791532067867,864775.387181582,0.0,1.0
2011-11-07,44.95,45.04,43.37,43.49,950900,40.5434758200837,40.6246529685555,39.1183658802454,39.2266020782078,1054249.89188585,0.0,1.0
2011-11-08,45.31,45.8,44.83,45.29,843900,40.8681844139709,41.310148888984,40.4352396221213,40.8501450476438,935620.447746843,0.0,1.0
2011-11-09,43.43,45.42,43.37,44.49,1256200,39.3714103854934,41.1754423142783,39.3170174630174,40.3323520159014,1385694.98694163,0.220547,1.0
2011-11-10,42.85,43.76,42.48,43.36,1477900,38.8456121348927,39.670571459111,38.5101891129578,39.3079519759381,1630248.86260233,0.0,1.0
2011-11-11,44.38,44.51,42.98,43.32,710200,40.2326316580289,40.3504829900601,38.9634634669239,39.2716900276208,783410.746478228,0.0,1.0
2011-11-14,43.98,44.53,43.51,43.69,917900,39.870012174856,40.3686139642187,39.4439342821279,39.6071130495557,1012521.43648601,0.0,1.0
2011-11-15,43.83,44.08,43.09,43.51,910700,39.7340298686662,39.9606670456493,39.0631838247964,39.4439342821279,1004579.22672166,0.0,1.0
2011-11-16,42.87,44.32,42.78,43.35,723000,38.8637431090513,40.178238735553,38.7821537253375,39.2988864888588,797530.230503745,0.0,1.0
2011-11-17,40.41,42.54,40.3,42.51,864500,36.6336332875383,38.5645820354337,36.5339129296657,38.5373855741958,953616.714067061,0.0,1.0
2011-11-18,39.38,40.67,39.09,40.5,1232700,35.6998881183681,36.8693359516006,35.4369889930678,36.7152226712522,1359772.49673854,0.0,1.0
2011-11-21,39.57,39.86,38.41,38.57,872400,35.8721323728752,36.1350314981756,34.820535871674,34.9655836649431,962331.083114062,0.0,1.0
2011-11-22,40.1,41.0,39.56,40.13,1090300,36.3526031880793,37.1684970252182,35.8630668857959,36.3797996493173,1202693.23695468,0.0,1.0
2011-11-23,39.78,40.5,39.2,39.29,809800,36.062507601541,36.7152226712522,35.5367093509404,35.6182987346542,893277.981551773,0.0,1.0
2011-11-25,39.52,40.37,39.39,39.71,493200,35.8268049374786,36.597371339221,35.7089536054475,35.9990491919858,544041.368858156,0.0,1.0
2011-11-28,38.86,40.83,38.39,40.76,1023900,35.2284827902434,37.0143837448698,34.8024048975153,36.9509253353145,1129448.41357231,0.0,1.0
2011-11-29,38.84,39.89,38.585,38.98,745100,35.2103518160848,36.1622279594135,34.9791818955621,35.3372686351953,821908.402141548,0.0,1.0
2011-11-30,39.15,40.38,37.94,39.93,2410100,35.4913819155437,36.6064368263003,34.3944579789458,36.1984899077308,2658544.4101481,0.0,1.0
2011-12-01,38.26,39.48,38.06,39.23,1271500,34.6845535654841,35.7905429891614,34.5032438238977,35.5639058121783,1402572.18269089,0.0,1.0
2011-12-02,37.0,39.24,36.9,38.54,1186600,33.5423021934896,35.5729712992576,33.4516473226964,34.9383872037051,1308920.29255289,0.0,1.0
2011-12-05,37.5,38.07,36.79,37.55,1090900,33.9955765474557,34.512309310977,33.3519269648239,34.0409039828523,1203355.08776837,0.0,1.0
2011-12-06,37.97,38.48,37.11,37.46,888900,34.4216544401838,34.8839942812292,33.6420225513622,33.9593145991384,980531.980490702,0.0,1.0
2011-12-07,38.51,38.66,37.76,38.27,1073100,34.9111907424672,35.047173048657,34.2312792115181,34.6936190525635,1183720.18029539,0.0,1.0
2011-12-08,37.63,38.15,36.94,38.14,834700,34.1134278794869,34.5848332076116,33.4879092710137,34.5757677205323,920744.790320158,0.0,1.0
2011-12-09,38.16,38.19,37.08,37.5,657500,34.5938986946909,34.6210951559289,33.6148260901242,33.9955765474557,725278.183341925,0.0,1.0
2011-12-12,37.87,38.02,36.58,37.26,1313400,34.3309995693906,34.4669818755804,33.1615517361581,33.778004857552,1448791.43118066,0.0,1.0
2011-12-13,37.21,38.34,36.65,37.65,1707900,33.7326774221554,34.7570774621187,33.2250101457134,34.1315588536455,1883958.34118581,0.0,1.0
2011-12-14,37.81,37.94,36.14,36.5,1678500,34.2766066469147,34.3944579789458,32.762670304668,33.0890278395235,1851527.65131471,0.0,1.0
2011-12-15,38.3,38.74,37.5,38.15,1572900,34.7208155138014,35.1196969452916,33.9955765474557,34.5848332076116,1735041.9081042,0.0,1.0
2011-12-16,39.88,40.06,38.38,38.49,3015800,36.1531624723342,36.316341239762,34.793339410436,34.8930597683085,3326682.80657426,0.0,1.0
2011-12-19,39.26,40.25,39.05,39.82,857400,35.5911022734163,36.4885854942691,35.4007270447505,36.0987695498583,945784.812771659,0.0,1.0
2011-12-20,39.8,40.62,39.45,40.17,977800,36.0806385756996,36.824008516204,35.7633465279234,36.4160615976345,1078596.20938667,0.0,1.0
2011-12-21,39.62,40.25,39.08,40.0,1065100,35.9174598082719,36.4885854942691,35.4279235059885,36.2619483172861,1174895.50277944,0.0,1.0
2011-12-22,39.21,39.58,37.96,39.15,749700,35.5457748380197,35.8811978599546,34.4125889531045,35.4913819155437,826982.591713217,0.0,1.0
2011-12-23,39.73,39.99,39.15,39.21,414800,36.0171801661444,36.2528828302068,35.4913819155437,35.5457748380197,457559.529201871,0.0,1.0
2011-12-27,39.31,39.68,38.86,39.52,355800,35.6364297088129,35.9718527307478,35.2284827902434,35.8268049374786,392477.532521759,0.0,1.0
2011-12-28,37.54,39.29,37.5,38.9,737800,34.031838495773,35.6182987346542,33.9955765474557,35.2647447385607,813855.883908246,0.0,1.0
2011-12-29,38.18,38.29,37.0,37.34,707300,34.6120296688496,34.7117500267221,33.5423021934896,33.8505287541866,780211.800878696,0.0,1.0
2011-12-30,38.34,38.78,37.73,38.22,579300,34.7570774621187,35.1559588936089,34.2040827502801,34.6482916171668,639016.960623539,0.0,1.0
2012-01-03,38.9,39.47,38.61,38.91,1076500,35.2647447385607,35.781477502082,35.0018456132604,35.27381022564,1187470.66823967,0.0,1.0
2012-01-04,38.82,39.71,38.34,38.8,809900,35.1922208419261,35.9990491919858,34.7570774621187,35.1740898677675,893388.290020723,0.0,1.0
2012-01-05,39.19,39.45,37.8,38.35,368700,35.527643863861,35.7633465279234,34.2675411598353,34.766142949198,406707.325016225,0.0,1.0
2012-01-06,38.75,39.755,38.46,39.4,620300,35.1287624323709,36.0398438838427,34.8658633070706,35.7180190925268,684243.432892769,0.0,1.0
2012-01-09,39.45,39.48,38.48,38.97,523400,35.7633465279234,35.7905429891614,34.8839942812292,35.328203148116,577354.526480857,0.0,1.0
2012-01-10,40.23,40.4,39.76,40.18,641700,36.4704545201105,36.6245678004589,36.0443766273824,36.4251270847139,707849.445247928,0.0,1.0
2012-01-11,40.55,40.71,40.0214,40.33,566800,36.7605501066488,36.9055978999179,36.2813484596358,36.5611093909037,625228.40200487,0.0,1.0
2012-01-12,40.57,41.1876,40.16,40.81,499600,36.7786810808074,37.3385655628263,36.4069961105552,36.9962527707111,551101.110870913,0.0,1.0
2012-01-13,39.77,40.62,39.55,40.27,651600,36.0534421144617,36.824008516204,35.8540013987166,36.5067164684278,718769.983673913,0.0,1.0
2012-01-17,39.71,40.23,39.21,39.94,640500,35.9990491919858,36.4704545201105,35.5457748380197,36.2075553948101,706525.743620535,0.0,1.0
2012-01-18,39.44,39.82,39.24,39.72,631000,35.7542810408441,36.0987695498583,35.5729712992576,36.0081146790651,696046.439070348,0.0,1.0
2012-01-19,38.3,40.31,38.0,39.95,706500,34.7208155138014,36.542978416745,34.4488509014218,36.2166208818895,779329.333127103,0.0,1.0
2012-01-20,38.04,38.6,37.71,38.08,866200,34.4851128497391,34.9927801261811,34.1859517761214,34.5213747980563,955491.9580392,0.0,1.0
2012-01-23,38.93,39.11,37.9,38.39,676600,35.2919411997987,35.4551199672265,34.3581960306286,34.8024048975153,746347.100911248,0.0,1.0
2012-01-24,38.04,38.88,38.0,38.82,754900,34.4851128497391,35.2466137644021,34.4488509014218,35.1922208419261,832718.632098583,0.0,1.0
2012-01-25,41.29,41.5,37.77,37.85,1401500,37.4313961505186,37.6217713791843,34.2403446985974,34.312868595232,1545973.19232503,0.0,1.0
2012-01-26,42.01,42.6,41.091,41.9,979500,38.0841112202297,38.6189749579097,37.2509929576401,37.9843908623572,1080471.45335881,0.0,1.0
2012-01-27,43.18,43.9,41.42,42.27,1210100,39.1447732085103,39.7974882782215,37.5492474825497,38.3198138842921,1334842.78275599,0.0,1.0
2012-01-30,42.87,43.39,42.0375,43.39,829500,38.8637431090513,39.3351484371761,38.1090413096978,39.3351484371761,915008.749934794,0.0,1.0
2012-01-31,42.9,43.4,41.67,43.38,1018900,38.8909395702893,39.3442139242554,37.7758846595328,39.3260829500968,1123932.99012485,0.0,1.0
2012-02-01,42.79,43.165,42.18,43.11,698600,38.7912192124168,39.1311749778913,38.2382245005782,39.0813147989551,770614.964080104,0.0,1.0
2012-02-02,42.92,43.5,42.4,42.72,732400,38.909070544448,39.4348687950486,38.4376652163232,38.7277608028615,807899.226584981,0.0,1.0
2012-02-03,42.13,43.18,41.0,41.15,1206200,38.1928970651816,39.1447732085103,37.1684970252182,37.3044793314081,1330540.75246696,0.0,1.0
2012-02-06,42.2,42.94,41.5,41.98,326300,38.2563554747368,38.9272015186066,37.6217713791843,38.0569147589917,359936.534181703,0.0,1.0
2012-02-07,41.93,42.41,41.78,42.2,826200,38.0115873235951,38.4467307034026,37.8756050174053,38.2563554747368,911368.570459465,0.0,1.0
2012-02-08,41.47,42.27,41.26,42.04,801400,37.5945749179463,38.3198138842921,37.4041996892806,38.1113076814677,884012.070160029,0.0,1.0
2012-02-09,41.67,42.29,41.3,41.76,667200,37.7758846595328,38.3379448584507,37.4404616375979,37.8574740432467,735978.10483001,0.0,1.0
2012-02-10,41.21,41.55,40.51,41.05,527300,37.358872253884,37.6670988145809,36.7242881583315,37.2138244606148,581656.556769881,0.0,1.0
2012-02-13,40.77,41.62,40.53,41.16,368700,36.9599908223938,37.7305572241362,36.7424191324901,37.3135448184874,406707.325016225,0.0,1.0
2012-02-14,39.89,41.43,39.43,40.78,863800,36.1622279594135,37.5583129696291,35.7452155537648,36.9690563094732,952844.554784418,0.0,1.0
2012-02-15,39.44,40.87,39.33,40.52,803200,35.7542810408441,37.0506456931871,35.6545606829715,36.7333536454108,885997.622601115,0.0,1.0
2012-02-16,40.72,40.81,38.61,38.82,1259300,36.9146633869972,36.9962527707111,35.0018456132604,35.1922208419261,1389114.54947907,0.0,1.0
2012-02-17,41.18,41.46,40.67,41.46,662200,37.331675792646,37.585509430867,36.8693359516006,37.585509430867,730462.681382544,0.0,1.0
2012-02-21,41.51,42.0,41.12,41.67,793100,37.6308368662636,38.0750457331504,37.2772828701701,37.7758846595328,874856.467237233,0.0,1.0
2012-02-22,41.93,41.97,41.14,41.15,700500,38.0115873235951,38.0478492719124,37.2954138443287,37.3044793314081,772710.824990142,0.0,1.0
2012-02-23,42.01,42.4,41.55,41.97,853600,38.0841112202297,38.4376652163232,37.6670988145809,38.0478492719124,941593.090951584,0.0,1.0
2012-02-24,42.07,42.23,41.57,41.97,681900,38.1385041427056,38.2835519359748,37.6852297887396,38.0478492719124,752193.449765565,0.0,1.0
2012-02-27,41.6,42.22,41.46,41.55,334800,37.7124262499775,38.2744864488955,37.585509430867,37.6670988145809,369312.754042398,0.0,1.0
2012-02-28,42.06,42.24,41.54,41.89,684600,38.1294386556263,38.2926174230541,37.6580333275016,37.9753253752778,755171.778427196,0.0,1.0
2012-02-29,40.13,42.7,39.51,42.15,1881900,36.3797996493173,38.7096298287029,35.8177394503993,38.2110280393402,2075895.07715767,0.0,1.0
2012-03-01,40.82,40.95,39.8,40.31,1156200,37.0053182577904,37.1231695898216,36.0806385756996,36.542978416745,1275386.5179923,0.0,1.0
2012-03-02,40.28,40.78,39.6,40.56,963400,36.5157819555071,36.9690563094732,35.8993288341132,36.7696155937281,1062711.78985796,0.0,1.0
2012-03-05,40.41,40.53,39.24,39.7,879900,36.6336332875383,36.7424191324901,35.5729712992576,35.9899837049064,970604.21828526,0.0,1.0
2012-03-06,39.76,39.94,38.9,39.7,1174000,36.0443766273824,36.2075553948101,35.2647447385607,35.9899837049064,1295021.42546528,0.0,1.0
2012-03-07,39.29,39.9,39.13,39.9,730300,35.6182987346542,36.1712934464929,35.4732509413851,36.1712934464929,805582.748737046,0.0,1.0
2012-03-08,39.76,39.98,39.03,39.49,812200,36.0443766273824,36.2438173431274,35.3825960705919,35.7996084762407,895925.384806556,0.0,1.0
2012-03-09,40.02,40.41,39.07,39.86,1473500,36.2800792914447,36.6336332875383,35.4188580189092,36.1350314981756,1625395.28996856,0.0,1.0
2012-03-12,39.28,40.0,38.91,39.24,1288900,35.6092332475749,36.2619483172861,35.27381022564,35.5729712992576,1421765.85628807,0.0,1.0
2012-03-13,39.55,40.12,39.19,39.19,996900,35.8540013987166,36.3707341622379,35.527643863861,35.527643863861,1099665.12695599,0.0,1.0
2012-03-14,39.1,39.35,38.51,38.96,1602700,35.4460544801471,35.6726916571302,34.9111907424672,35.3191376610366,1767913.83185111,0.0,1.0
2012-03-15,38.77,39.33,38.27,38.81,964100,35.1468934065295,35.6545606829715,34.6936190525635,35.1831553548468,1063483.94914061,0.0,1.0
2012-03-16,38.97,39.1,38.48,39.02,3423900,35.328203148116,35.4460544801471,34.8839942812292,35.3735305835126,3776851.66835652,0.0,1.0
2012-03-19,38.69,39.54,38.62,39.16,762500,35.074369509895,35.8449359116373,35.0109111003397,35.5004474026231,841102.075738733,0.0,1.0
2012-03-20,39.2,39.27,37.69,38.26,755000,35.5367093509404,35.6001677604956,34.1678208019628,34.6845535654841,832828.940567532,0.0,1.0
2012-03-21,39.77,40.15,39.24,39.46,800000,36.0534421144617,36.3979306234759,35.5729712992576,35.7724120150027,882467.751594737,0.0,1.0
2012-03-22,38.87,39.35,38.43,39.32,694100,35.2375482773227,35.6726916571302,34.8386668458326,35.6454951958922,765651.082977385,0.0,1.0
2012-03-23,39.19,40.07,38.9,39.08,879500,35.527643863861,36.3254067268413,35.2647447385607,35.4279235059885,970162.984409465,0.0,1.0
2012-03-26,40.26,40.49,39.4,39.74,1033200,36.4976509813484,36.7061571841728,35.7180190925268,36.0262456532237,1139707.1011846,0.0,1.0
2012-03-27,40.02,40.53,39.64,40.49,914500,36.2800792914447,36.7424191324901,35.9355907824305,36.7061571841728,1008770.94854173,0.0,1.0
2012-03-28,39.5,39.94,39.19,39.69,917900,35.80867396332,36.2075553948101,35.527643863861,35.9809182178271,1012521.43648601,0.0,1.0
2012-03-29,39.83,39.89,39.0,39.42,627600,36.1078350369376,36.1622279594135,35.3553996093539,35.7361500666854,692295.951126071,0.0,1.0
2012-03-30,40.31,40.35,39.57,39.9,602600,36.542978416745,36.5792403650623,35.8721323728752,36.1712934464929,664718.833888736,0.0,1.0
2012-04-02,41.13,41.19,39.97,40.01,977300,37.2863483572494,37.3407412797253,36.2347518560481,36.2710138043654,1078044.66704192,0.0,1.0
2012-04-03,40.47,41.54,40.18,41.48,881100,36.6880262100142,37.6580333275016,36.4251270847139,37.6036404050257,971927.919912653,0.0,1.0
2012-04-04,39.79,40.12,39.27,39.76,1162700,36.0715730886203,36.3707341622379,35.6001677604956,36.0443766273824,1282556.568474,0.0,1.0
2012-04-05,39.06,40.0,38.69,39.89,840400,35.4097925318299,36.2619483172861,35.074369509895,36.1622279594135,927032.37305027,0.0,1.0
2012-04-09,39.99,40.04,39.05,39.06,1025300,36.2528828302068,36.2982102656034,35.4007270447505,35.4097925318299,1130992.7321376,0.0,1.0
2012-04-10,41.93,42.04,39.81,40.05,2052300,38.0115873235951,38.1113076814677,36.089704062779,36.3072757526827,2263860.70824735,0.0,1.0
2012-04-11,41.19,41.74,40.31,41.41,1639700,37.6884580086885,38.1917027745244,36.8832663833511,37.8897559150228,1792040.49644137,0.383561,1.0
2012-04-12,42.03,42.58,41.21,41.25,1034200,38.4570500146923,38.9602947805282,37.7067578183553,37.7433574376888,1130284.97982538,0.0,1.0
2012-04-13,41.5,41.87,41.1001,41.85,800000,37.9721050585233,38.3106515373583,37.6062003642364,38.2923517276915,874326.033514117,0.0,1.0
2012-04-16,41.43,41.83,40.75,41.12,756700,37.9080557246896,38.2740519180248,37.2858621960198,37.6244086748548,827003.136950166,0.0,1.0
2012-04-17,41.3,42.0,41.1,41.56,714200,37.7891069618557,38.4296003001922,37.6061088651881,38.0270044875235,780554.566419728,0.0,1.0
2012-04-18,41.87,41.88,41.05,41.22,638200,38.3106515373583,38.3198014421917,37.5603593410212,37.7159077231886,697493.593235887,0.0,1.0
2012-04-19,41.98,43.04,41.8,42.36,620300,38.4113004905254,39.3811904028636,38.2466022035246,38.7589968741939,677930.54823601,0.0,1.0
2012-04-20,41.98,42.49,41.83,41.94,435700,38.4113004905254,38.8779456370278,38.2740519180248,38.3747008711919,476179.816002627,0.0,1.0
2012-04-23,41.09,41.5,40.77,41.46,799700,37.5969589603547,37.9721050585233,37.3041620056866,37.9355054391897,873998.16125155,0.0,1.0
2012-04-24,40.58,41.38,40.32,41.15,632200,37.1303138138524,37.8623062005227,36.8924162881845,37.651858389355,690936.147984531,0.0,1.0
2012-04-25,40.95,41.06,40.28,40.6,1040200,37.4688602926874,37.5695092458546,36.855816668851,37.1486136235191,1136842.42507673,0.0,1.0
2012-04-26,41.6,41.79,40.82,41.2,564400,38.063604106857,38.2374522986912,37.3499115298535,37.6976079135219,616837.016644211,0.0,1.0
2012-04-27,42.3,42.69,41.73,41.83,1024000,38.7040974451936,39.0609437336954,38.182552869691,38.2740519180248,1119137.32289807,0.0,1.0
2012-04-30,41.27,42.43,40.79,41.24,941300,37.7616572473555,38.8230462080275,37.3224618153533,37.7342075328554,1028753.86918355,0.0,1.0
2012-05-01,41.19,41.92,41.07,41.55,637600,37.6884580086885,38.3564010615252,37.578659150688,38.0178545826901,696837.848710752,0.0,1.0
2012-05-02,41.15,41.32,40.4301,41.05,621600,37.651858389355,37.8074067715224,36.9931567404,37.5603593410212,679351.328040469,0.0,1.0
2012-05-03,39.58,41.13,39.2,40.92,1573800,36.2153233305145,37.6335585796882,35.8676269468461,37.4414105781873,1720017.88943065,0.0,1.0
2012-05-04,40.32,40.81,39.27,39.27,1030500,36.8924162881845,37.3407616250201,35.9316762806797,35.9316762806797,1126241.22192037,0.0,1.0
2012-05-07,39.8,40.62,39.08,40.08,1068300,36.4166212368488,37.1669134331859,35.7578280888455,36.6728185721834,1167553.12700392,0.0,1.0
2012-05-08,39.43,39.49,38.42,39.16,988400,36.0780747580138,36.1329741870141,35.1539343698425,35.8310273275125,1080229.81440669,0.0,1.0
2012-05-09,38.87,39.62,38.47,38.93,1108800,35.5656800873446,36.251922949848,35.1996838940094,35.6205795163448,1211815.88245057,0.0,1.0
2012-05-10,38.65,39.37,38.4,39.3,1039800,35.3643821810102,36.0231753290135,35.1356345601757,35.9591259951799,1136405.26205997,0.0,1.0
2012-05-11,37.94,38.57,37.85,38.22,935000,34.7147389378403,35.2911829423432,34.6323897943399,34.9709362731749,1021868.55166962,0.0,1.0
2012-05-14,36.57,37.6,36.52,37.5,882300,33.4612019756674,34.4036421735054,33.4154524515005,34.3121431251716,964272.324211881,0.0,1.0
2012-05-15,35.65,37.26,35.42,36.69,1072400,32.6194107309965,34.0925454091705,32.4089629198288,33.5710008336679,1172034.04792567,0.0,1.0
2012-05-16,35.63,36.46,35.03,36.1,964100,32.6011109213297,33.3605530225002,32.052116631327,33.0311564484985,1053672.1611387,0.0,1.0
2012-05-17,36.03,36.84,35.47,36.08,2271600,32.9671071146649,33.7082494061686,32.4547124439957,33.0128566388318,2482648.77216334,0.0,1.0
2012-05-18,36.34,36.62,35.68,36.28,1095400,33.2507541644996,33.5069514998343,32.6468604454966,33.1958547354994,1197170.92138921,0.0,1.0
2012-05-21,36.86,36.96,36.08,36.34,516800,33.7265492158354,33.8180482641691,33.0128566388318,33.2507541644996,564814.617650119,0.0,1.0
2012-05-22,36.93,37.65,36.41,36.48,1016400,33.790598549669,34.4493916976723,33.3148034983333,33.3788528321669,1110831.22557969,0.0,1.0
2012-05-23,37.57,37.65,35.85,36.81,1600000,34.3761924590053,34.4493916976723,32.8024088276641,33.6807996916685,1748652.06702823,0.0,1.0
2012-05-24,38.49,38.63,37.54,37.75,1001300,35.2179837036761,35.3460823713435,34.3487427445051,34.5408907460061,1094328.32169711,0.0,1.0
2012-05-25,38.71,38.99,38.255,38.63,499600,35.4192816100105,35.6754789453451,35.0029609400917,35.3460823713435,546016.607929566,0.0,1.0
2012-05-29,38.03,39.08,37.64,39.01,923300,34.7970880813407,35.7578280888455,34.4402417928389,35.6937787550119,1009081.53342948,0.0,1.0
2012-05-30,38.37,39.05,37.39,38.02,1169100,35.1081848456756,35.7303783743454,34.2114941720044,34.7879381765073,1277718.20722669,0.0,1.0
2012-05-31,39.14,40.23,38.3,38.68,2096200,35.8127275178458,36.8100671446841,35.0441355118419,35.3918318955104,2290952.78931537,0.0,1.0
2012-06-01,39.44,40.5,39.04,39.62,1323000,36.0872246628472,37.0571145751853,35.721228469512,36.251922949848,1445916.67792397,0.0,1.0
2012-06-04,40.25,40.36,39.0,39.68,972100,36.8283669543509,36.929015907518,35.6846288501785,36.3068223788483,1062415.42147384,0.0,1.0
2012-06-05,40.13,40.44,39.62,40.35,1150200,36.7185680963503,37.0022151461851,36.251922949848,36.9198660026847,1257062.25468492,0.0,1.0
2012-06-06,40.81,42.73,40.33,42.73,1153700,37.3407616250201,39.0975433530289,36.9015661930179,39.0975433530289,1260887.43108155,0.0,1.0
2012-06-07,40.32,41.22,39.31,41.07,1004600,36.8924162881845,37.7159077231886,35.9682759000132,37.578659150688,1097934.91658535,0.0,1.0
2012-06-08,40.76,41.19,39.58,39.58,831600,37.2950121008532,37.6884580086885,36.2153233305145,36.2153233305145,908861.911837925,0.0,1.0
2012-06-11,40.04,40.98,39.91,40.3,790600,36.6362189528499,37.4963100071875,36.517270190016,36.8741164785178,864052.702620327,0.0,1.0
2012-06-12,40.98,41.13,40.2,40.42,848300,37.4963100071875,37.6335585796882,36.782617430184,36.9839153365183,927113.467787533,0.0,1.0
2012-06-13,39.75,41.24,39.59,41.15,1335300,36.3708717126819,37.7342075328554,36.2244732353479,37.651858389355,1459359.44068925,0.0,1.0
2012-06-14,39.29,40.19,38.81,40.19,1564300,35.9499760903465,36.7734675253506,35.5107806583443,36.7734675253506,1709635.26778267,0.0,1.0
2012-06-15,38.43,40.04,37.89,39.55,4433000,35.1630842746759,36.6362189528499,34.6689894136734,36.1878736160143,4844859.1332101,0.0,1.0
2012-06-18,39.25,40.04,37.98,38.31,1236500,35.913376471013,36.6362189528499,34.7513385571738,35.0532854166753,1351380.17555026,0.0,1.0
2012-06-19,39.48,39.58,38.66,39.46,867800,36.1238242821807,36.2153233305145,35.3735320858436,36.1055244725139,948425.164854439,0.0,1.0
2012-06-20,39.0,40.3,38.25,38.85,1530800,35.6846288501785,36.8741164785178,34.9983859876751,35.5473802776778,1673022.86512926,0.0,1.0
2012-06-21,38.06,38.83,38.0,38.51,1055000,34.8245377958408,35.529080468011,34.7696383668406,35.2362835133429,1153017.45669674,0.0,1.0
2012-06-22,37.8,38.58,37.5,37.58,661200,34.586640270173,35.3003328471766,34.3121431251716,34.3853423638386,722630.466699418,0.0,1.0
2012-06-25,38.16,38.6,37.1,37.55,694300,34.9160368441746,35.3186326568433,33.9461469318365,34.3578926493385,758805.706336066,0.0,1.0
2012-06-26,38.02,38.67,37.415,38.67,755700,34.7879381765073,35.382681990677,34.2343689340879,35.382681990677,825910.229408274,0.0,1.0
2012-06-27,37.91,38.2,37.0,38.0,808400,34.6872892233402,34.9526364635082,33.8546478835027,34.7696383668406,883506.456866015,0.0,1.0
2012-06-28,37.3,37.85,36.6,37.11,1096000,34.129145028504,34.6323897943399,33.4886516901675,33.9552968366698,1197826.66591434,0.0,1.0
2012-06-29,37.98,39.99,37.55,38.91,674300,34.7513385571738,36.590469428683,34.3578926493385,35.6022797066781,736947.555498212,0.0,1.0
2012-07-02,38.23,38.53,37.74,37.95,461800,34.9800861780083,35.2545833230097,34.5317408411727,34.7238888426737,504704.702846024,0.0,1.0
2012-07-03,38.82,38.99,38.3,38.59,463000,35.5199305631777,35.6754789453451,35.0441355118419,35.3094827520099,506016.191896295,0.0,1.0
2012-07-05,38.67,39.1,38.27,38.58,533400,35.382681990677,35.7761278985123,35.0166857973418,35.3003328471766,582956.882845538,0.0,1.0
2012-07-06,37.81,38.54,37.3,38.24,563900,34.5957901750064,35.263733227843,34.129145028504,34.9892360828417,616290.562873263,0.0,1.0
2012-07-09,37.61,37.79,37.01,37.54,700200,34.4127920783388,34.5774903653396,33.863797788336,34.3487427445051,765253.860833231,0.0,1.0
2012-07-10,36.75,38.12,36.55,38.12,714700,33.6259002626682,34.8794372248411,33.4429021660006,34.8794372248411,781101.020190674,0.0,1.0
2012-07-11,36.79,37.72,36.31,36.31,668700,33.6624998820017,34.513441031506,33.2233044499995,33.2233044499995,730827.273263613,0.0,1.0
2012-07-12,36.73,37.06,35.76,36.34,738300,33.6076004530014,33.9095473125029,32.7200596841637,33.2507541644996,806893.638179342,0.0,1.0
2012-07-13,37.28,37.41,36.33,36.93,678800,34.1108452188373,34.2297939816712,33.2416042596663,33.790598549669,741865.639436728,0.0,1.0
2012-07-16,36.84,37.71,36.54,37.28,746200,33.7082494061686,34.5042911266726,33.4337522611672,34.1108452188373,815527.607760293,0.0,1.0
2012-07-17,36.46,36.83,35.71,36.77,738900,33.3605530225002,33.6990995013352,32.6743101599968,33.6442000723349,807549.382704477,0.0,1.0
2012-07-18,36.64,36.84,35.88,36.18,571200,33.525251309501,33.7082494061686,32.8298585421642,33.1043556871656,624268.78792908,0.0,1.0
2012-07-19,36.8,38.63,36.36,36.76,698200,33.6716497868351,35.3460823713435,33.2690539741664,33.6350501675016,763068.045749446,0.0,1.0
2012-07-20,36.6,36.85,36.04,36.58,533400,33.4886516901675,33.717399311002,32.9762570194983,33.4703518805007,582956.882845538,0.0,1.0
2012-07-23,36.26,36.46,35.42,36.32,592000,33.1775549258326,33.3605530225002,32.4089629198288,33.2324543548329,647001.264800447,0.0,1.0
2012-07-24,35.78,36.62,35.4699,36.25,800800,32.7383594938304,33.5069514998343,32.4546209449473,33.1684050209992,875200.359547632,0.0,1.0
2012-07-25,35.47,36.69,35.3,36.46,1101500,32.4547124439957,33.5710008336679,32.2991640618282,33.3605530225002,1203837.65739475,0.0,1.0
2012-07-26,36.15,36.25,35.355,35.74,827600,33.0769059726654,33.1684050209992,32.3494885384118,32.7017598744969,904490.281670356,0.0,1.0
2012-07-27,36.65,37.06,35.32,35.32,681900,33.5344012143344,33.9095473125029,32.317463871495,32.317463871495,745253.652816596,0.0,1.0
2012-07-30,37.1,37.6,36.48,36.48,680000,33.9461469318365,34.4036421735054,33.3788528321669,33.3788528321669,743177.128486999,0.0,1.0
2012-07-31,36.42,37.48,35.86,37.15,1086800,33.3239534031667,34.2938433155049,32.8115587324974,33.9918964560033,1187771.91652893,0.0,1.0
2012-08-01,34.86,36.16,31.05,35.84,1922600,31.8965682491595,33.0860558774988,28.4104545076421,32.7932589228307,2101224.04004281,0.0,1.0
2012-08-02,34.7,35.37,34.36,34.37,1049500,31.7501697718255,32.3632133956619,31.4390730074906,31.448222912324,1147006.46521633,0.0,1.0
2012-08-03,34.51,35.2,34.15,34.54,1265200,31.5763215799913,32.2076650134944,31.2469250059896,31.6037712944914,1382746.62200258,0.0,1.0
2012-08-06,35.12,35.7,34.4275,34.52,744000,32.1344657748274,32.6651602551634,31.5008348651159,31.5854714848246,813123.211168129,0.0,1.0
2012-08-07,34.99,35.59,34.83,35.05,726500,32.0155170119935,32.5645113019962,31.8691185346594,32.0704164409937,793997.329185007,0.0,1.0
2012-08-08,34.85,35.33,34.81,34.95,555500,31.8874183443262,32.3266137763284,31.8508187249926,31.9789173926599,607110.139521365,0.0,1.0
2012-08-09,34.53,34.92,34.15,34.81,976600,31.594621389658,31.9514676781598,31.2469250059896,31.8508187249926,1067333.50541236,0.0,1.0
2012-08-10,34.42,34.62,34.05,34.38,887300,31.4939724364909,31.6769705331584,31.1554259576558,31.4573728171573,969736.861921344,0.0,1.0
2012-08-13,34.01,34.66,33.9,34.65,666000,31.1188263383223,31.713570152492,31.0181773851551,31.7044202476586,727876.422900503,0.0,1.0
2012-08-14,33.44,34.05,33.33,33.33,695900,30.5972817628197,31.1554259576558,30.4966328096525,30.4966328096525,760554.358403093,0.0,1.0
2012-08-15,32.85,33.62,32.78,33.62,896400,30.0574373776503,30.7619800498205,29.9933880438167,30.7619800498205,979682.32055257,0.0,1.0
2012-08-16,33.82,33.9,32.65,32.86,1510100,30.9449781464881,31.0181773851551,29.8744392809828,30.0665872824837,1650399.67901209,0.0,1.0
2012-08-17,32.97,34.18,32.64,33.6,785000,30.1672362356509,31.2743747204898,29.8652893761494,30.7436802401538,857932.420385727,0.0,1.0
2012-08-20,32.89,33.01,32.5,32.71,943500,30.0940369969839,30.2038358549844,29.7371907084821,29.929338709983,1031158.26577571,0.0,1.0
2012-08-21,33.06,33.56,32.86,33.14,1431300,30.2495853791513,30.7070806208203,30.0665872824837,30.3227846178183,1564278.56471095,0.0,1.0
2012-08-22,33.39,33.56,32.67,33.1,1162500,30.5515322386528,30.7070806208203,29.8927390906495,30.2861849984848,1270505.0174502,0.0,1.0
2012-08-23,34.21,34.41,33.51,33.62,1001800,31.3018244349899,31.4848225316575,30.6613310966534,30.7619800498205,1094874.77546805,0.0,1.0
2012-08-24,34.21,34.35,33.55,34.15,643900,31.3018244349899,31.4299231026572,30.6979307159869,31.2469250059896,703723.166224675,0.0,1.0
2012-08-27,34.04,34.77,33.99,34.17,498600,31.1462760528224,31.8142191056591,31.1005265286556,31.2652248156564,544923.700387675,0.0,1.0
2012-08-28,34.38,34.76,33.8912,33.98,508800,31.4573728171573,31.8050692008257,31.0101254689018,31.0913766238222,556071.35731498,0.0,1.0
2012-08-29,33.85,34.64,33.73,34.55,808400,30.9724278609882,31.6952703428252,30.8626290029877,31.6129211993248,883506.456866017,0.0,1.0
2012-08-30,33.82,34.19,33.58,34.05,660400,30.9449781464881,31.2835246253231,30.725380430487,31.1554259576558,721756.140665904,0.0,1.0
2012-08-31,34.66,34.74,33.55,33.84,1556000,31.713570152492,31.786769391159,30.6979307159869,30.9632779561549,1700564.13518496,0.0,1.0
2012-09-04,34.25,35.17,33.64,35.17,934400,31.3384240543234,32.1802152989943,30.7802798594873,32.1802152989943,1021212.80714449,0.0,1.0
2012-09-05,35.02,35.04,33.98,34.03,574600,32.0429667264936,32.0612665361604,31.0913766238222,31.1371261479891,627984.673571515,0.0,1.0
2012-09-06,35.49,35.64,34.76,34.96,777500,32.4730122536624,32.6102608261631,31.8050692008257,31.9880672974933,849735.613821534,0.0,1.0
2012-09-07,36.16,36.43,35.87,35.87,740700,33.0860558774988,33.3331033080001,32.8207086373308,32.8207086373308,809516.616279884,0.0,1.0
2012-09-10,35.8,36.37,35.61,36.01,581200,32.7566593034972,33.2782038789998,32.582811111663,32.9488073049981,635197.863348006,0.0,1.0
2012-09-11,36.14,36.28,35.76,36.22,740200,33.0677560678321,33.1958547354994,32.7200596841637,33.1409553064991,808970.162508936,0.0,1.0
2012-09-12,36.99,37.01,35.46,36.25,1107900,33.8454979786693,33.863797788336,32.4455625391623,33.1684050209992,1210832.26566286,0.0,1.0
2012-09-13,38.13,38.17,36.04,36.83,891500,34.8885871296745,34.925186749008,32.9762570194983,33.6990995013352,974327.073597295,0.0,1.0
2012-09-14,38.93,39.49,36.73,38.62,1455600,35.6205795163448,36.1329741870141,33.6076004530014,35.3369324665101,1590836.21797894,0.0,1.0
2012-09-17,39.33,39.46,37.44,37.44,1658500,35.98657570968,36.1055244725139,34.2572436961713,34.2572436961713,1812587.15822895,0.0,1.0
2012-09-18,39.69,39.76,38.77,39.34,1437300,36.3159722836816,36.3800216175153,35.4741810390108,35.9957256145134,1570836.0099623,0.0,1.0
2012-09-19,40.06,40.09,39.07,39.71,960500,36.6545187625167,36.6819684770168,35.7486781840121,36.3342720933484,1049737.69398789,0.0,1.0
2012-09-20,39.55,39.96,39.09,39.47,1497100,36.1878736160143,36.5630197141829,35.7669779936789,36.1146743773473,1636191.88096748,0.0,1.0
2012-09-21,38.99,40.05,38.39,40.01,5507100,35.6754789453451,36.6453688576833,35.1264846553424,36.6087692383498,6018751.123957,0.0,1.0
2012-09-24,38.35,39.19,38.0601,38.69,1222400,35.0898850360088,35.8584770420127,34.8246292948892,35.4009818003437,1335970.17920957,0.0,1.0
2012-09-25,37.75,38.99,37.7,38.54,812300,34.5408907460061,35.6754789453451,34.4951412218392,35.263733227843,887768.796279397,0.0,1.0
2012-09-26,38.33,38.71,37.31,37.64,897800,35.0715852263421,35.4192816100105,34.1382949333374,34.4402417928389,981212.391111218,0.0,1.0
2012-09-27,39.0,39.13,38.59,39.09,760000,35.6846288501785,35.8035776130124,35.3094827520099,35.7669779936789,830609.731838411,0.0,1.0
2012-09-28,38.96,39.0,38.64,38.69,835600,35.648029230845,35.6846288501785,35.3552322761768,35.4009818003437,913233.542005495,0.0,1.0
2012-10-01,38.84,39.11,38.5,38.89,506600,35.5382303728444,35.7852778033457,35.2271336085095,35.5839798970113,553666.960722815,0.0,1.0
2012-10-02,38.52,39.0,38.24,38.99,548500,35.2454334181763,35.6846288501785,34.9892360828417,35.6754789453451,599459.786728117,0.0,1.0
2012-10-03,38.24,38.91,38.23,38.57,601800,34.9892360828417,35.6022797066781,34.9800861780083,35.2911829423432,657711.758710995,0.0,1.0
2012-10-04,38.95,39.28,38.59,38.59,736000,35.6388793260116,35.9408261855131,35.3094827520099,35.3094827520099,804379.950832988,0.0,1.0
2012-10-05,37.8,38.93,37.69,38.68,748800,34.586640270173,35.6205795163448,34.4859913170058,35.3918318955104,818369.167369214,0.0,1.0
2012-10-08,37.33,37.85,36.84,37.6,718700,34.1565947430042,34.6323897943399,33.7082494061686,34.4036421735054,785472.650358245,0.0,1.0
2012-10-09,36.83,37.77,36.76,37.59,606900,33.6990995013352,34.5591905556729,33.6350501675016,34.394492268672,663285.587174648,0.0,1.0
2012-10-10,37.29,37.83,36.43,36.45,1021600,34.1199951236707,34.6140899846731,33.3331033080001,33.3514031176668,1116514.34479753,0.0,1.0
2012-10-11,37.33,37.7,37.005,37.33,549300,34.1565947430042,34.4951412218392,33.8592228359194,34.1565947430042,600334.112761631,0.0,1.0
2012-10-12,36.76,37.38,36.73,37.38,541000,33.6350501675016,34.2023442671711,33.6076004530014,34.2023442671711,591262.980163921,0.0,1.0
2012-10-15,36.56,37.0,36.23,36.6,622500,33.452052070834,33.8546478835027,33.1501052113325,33.4886516901675,680334.944828173,0.0,1.0
2012-10-16,36.59,37.07,34.56,36.78,614100,33.4795017853341,33.9186972173363,31.6220711041582,33.6533499771683,671154.521476275,0.0,1.0
2012-10-17,36.59,36.82,36.2,36.78,454600,33.4795017853341,33.6899495965018,33.1226554968323,33.6533499771683,496835.768544398,0.0,1.0
2012-10-18,35.95,36.85,35.85,36.42,742400,32.8939078759979,33.717399311002,32.8024088276641,33.3239534031667,811374.5591011,0.0,1.0
2012-10-19,35.94,36.28,35.67,35.75,930800,32.8847579711645,33.1958547354994,32.6377105406632,32.7109097793303,1017278.33999368,0.0,1.0
2012-10-22,36.41,36.64,35.69,35.69,668900,33.3148034983333,33.525251309501,32.65601035033,32.65601035033,731045.854771991,0.0,1.0
2012-10-23,35.27,37.66,35.27,35.97,614300,32.2717143473281,34.4585416025057,32.2717143473281,32.9122076856646,671373.102984653,0.0,1.0
2012-10-24,34.93,35.57,34.82,35.57,517900,31.9606175829932,32.5462114923294,31.859968629826,32.5462114923294,566016.815946202,0.0,1.0
2012-10-25,35.35,36.18,35.07,35.37,735000,32.3449135859951,33.1043556871656,32.0887162506605,32.3632133956619,803287.043291096,0.0,1.0
2012-10-26,35.08,35.53,35.03,35.36,407100,32.0978661554939,32.5096118729959,32.052116631327,32.3540634908285,444922.660304496,0.0,1.0
2012-10-31,35.76,36.58,35.01,36.22,1082800,32.7200596841637,33.4703518805007,32.0338168216602,33.1409553064991,1183400.28636136,0.0,1.0
2012-11-01,35.3,37.19,35.13,35.99,631500,32.2991640618282,34.0284960753369,32.1436156796608,32.9305074953314,690171.112705207,0.0,1.0
2012-11-02,34.72,37.52,34.59,37.52,1035700,31.7684695814922,34.3304429348384,31.6495208186583,34.3304429348384,1131924.34113822,0.0,1.0
2012-11-05,34.05,35.21,33.93,34.82,1284300,31.1554259576558,32.2168149183278,31.0456270996553,31.859968629826,1403621.15605273,0.0,1.0
2012-11-06,34.94,35.22,33.73,34.36,1300800,31.9697674878266,32.2259648231612,30.8626290029877,31.4390730074906,1421654.13049395,0.0,1.0
2012-11-07,35.54,35.8,34.29,35.45,894600,32.5187617778293,32.7566593034972,31.3750236736569,32.4364126343289,977715.086977162,0.0,1.0
2012-11-08,36.0,36.27,35.11,35.63,954700,32.9396574001648,33.186704830666,32.125315869994,32.6011109213297,1043398.83024491,0.0,1.0
2012-11-09,35.63,36.07,35.55,35.84,539300,32.6011109213297,33.0037067339984,32.5279116826627,32.7932589228307,589405.037342705,0.0,1.0
2012-11-12,35.4,36.14,35.14,36.14,436500,32.390663110162,33.0677560678321,32.1527655844941,33.0677560678321,477054.14203614,0.0,1.0
2012-11-13,35.11,35.44,34.48,34.66,671200,32.125315869994,32.4272627294955,31.5488718654911,31.713570152492,733559.542118345,0.0,1.0
2012-11-14,33.28,35.83,32.8,35.71,2371400,30.6263601603802,32.9730313866112,30.1846338119132,32.8625997994945,2576871.41360321,0.19178,1.0
2012-11-15,33.02,33.65,32.44,33.36,1380500,30.3870917216272,30.9668575539902,29.8533390505629,30.699981218458,1500114.27278369,0.0,1.0
2012-11-16,33.21,33.53,32.66,33.14,1000700,30.5619417345621,30.8564259668734,30.0557969602769,30.497523308744,1087406.26785558,0.0,1.0
2012-11-19,33.74,34.14,33.25,33.62,455400,31.0496812443277,31.4177865347169,30.598752263601,30.939249657211,494858.41349199,0.0,1.0
2012-11-20,33.16,33.9,33.08,33.76,574700,30.5159285732634,31.1969233604834,30.4423075151856,31.0680865088472,624495.235471775,0.0,1.0
2012-11-21,33.66,33.86,33.06,33.37,573200,30.9760601862499,31.1601128314445,30.4239022506661,30.7091838507177,622865.267047888,0.0,1.0
2012-11-23,34.05,34.49,33.58,33.7,372800,31.3349628443794,31.7398786638075,30.9024391281721,31.0128707152888,405101.48561663,0.0,1.0
2012-11-26,34.04,34.05,33.41,33.97,577100,31.3257602121196,31.3349628443794,30.7459943797567,31.2613417863015,627103.184949994,0.0,1.0
2012-11-27,32.81,33.91,32.73,33.76,1423600,30.1938364441729,31.2061259927431,30.1202153860951,31.0680865088472,1546948.69883003,0.0,1.0
2012-11-28,32.75,32.79,32.0,32.27,823700,30.1386206506145,30.1754311796534,29.4484232311348,29.6968943021475,895069.99383696,0.0,1.0
2012-11-29,33.03,33.23,32.1,32.1,635000,30.3962943538869,30.5803469990815,29.5404495537321,29.5404495537321,690019.966112019,0.0,1.0
2012-11-30,32.77,33.265,32.01,32.84,1115500,30.157025915134,30.6125562119906,29.4576258633945,30.2214443409521,1212153.18456371,0.0,1.0
2012-12-03,32.28,32.81,32.19,32.72,617400,29.7060969344072,30.1938364441729,29.6232732440697,30.1110127538353,670895.003271749,0.0,1.0
2012-12-04,32.38,32.89,30.86,31.65,932400,29.7981232570045,30.2674575022507,28.3993231535256,29.1263311020443,1013188.37228795,0.0,1.0
2012-12-05,32.19,32.49,31.57,32.37,1460900,29.6232732440697,29.8993522118615,29.0527100439664,29.7889206247448,1587480.58030401,0.0,1.0
2012-12-06,33.09,33.14,31.42,31.42,1110900,30.4515101474453,30.497523308744,28.9146705600705,28.9146705600705,1207154.61473046,0.0,1.0
2012-12-07,33.48,34.18,33.19,34.18,703100,30.8104128055748,31.4545970637558,30.5435364700426,31.4545970637558,764020.532556472,0.0,1.0
2012-12-10,33.84,33.88,33.14,33.51,824900,31.141707566925,31.178518095964,30.497523308744,30.838020702354,896373.96857607,0.0,1.0
2012-12-11,34.16,34.26,33.66,33.83,1347600,31.4361917992364,31.5282181218337,30.9760601862499,31.1325049346653,1464363.63201977,0.0,1.0
2012-12-12,35.18,35.6,34.31,34.32,1321500,32.3748602897288,32.7613708446375,31.5742312831323,31.5834339153921,1436002.18144415,0.0,1.0
2012-12-13,34.54,34.9,33.18,34.64,1521000,31.7858918251061,32.1171865864564,30.5343338377829,31.8779181477034,1652787.98182107,0.0,1.0
2012-12-14,34.78,35.12,34.47,35.07,755600,32.0067549993396,32.3196444961704,31.721473399288,32.2736313348718,821069.427392506,0.0,1.0
2012-12-17,35.11,35.69,34.58,35.44,1458900,32.3104418639107,32.844194534975,31.822702354145,32.6141287284818,1585307.28907216,0.0,1.0
2012-12-18,35.36,35.82,34.95,35.0,1849700,32.5405076704039,32.9638287543515,32.163199747755,32.2092129090537,2009968.39577544,0.0,1.0
2012-12-19,34.99,35.6,34.67,35.15,1203700,32.200010276794,32.7613708446375,31.9055260444826,32.3472523929496,1307995.32788824,0.0,1.0
2012-12-20,34.74,34.96,34.37,34.51,1635800,31.9699444703007,32.1724023800148,31.6294470766907,31.7582839283269,1777534.8985292,0.0,1.0
2012-12-21,34.8,35.3,34.52,34.52,1379400,32.0251602638591,32.4852918768456,31.7674865605867,31.7674865605867,1498918.96260617,0.0,1.0
2012-12-24,34.99,35.13,34.34,34.8,293500,32.200010276794,32.3288471284302,31.6018391799115,32.0251602638591,318930.488273822,0.0,1.0
2012-12-26,35.03,35.23,34.58,34.95,521700,32.2368208058329,32.4208734510275,31.822702354145,32.163199747755,566903.017827779,0.0,1.0
2012-12-27,35.61,36.03,34.68,35.06,1238800,32.7705734768972,33.1570840318058,31.9147286767423,32.2644287026121,1346136.58900719,0.0,1.0
2012-12-28,35.77,36.27,35.4,35.84,668000,32.9178155930529,33.3779472060393,32.5773181994429,32.982234018871,725879.271437524,0.0,1.0
2012-12-31,35.95,36.26,35.51,35.67,525000,33.083462973728,33.3687445737796,32.6785471542999,32.8257892704556,570488.94836033,0.0,1.0
2013-01-02,36.19,36.58,36.08,36.5,906300,33.3043261479615,33.663228806091,33.2030971931045,33.5896077480131,984826.921712319,0.0,1.0
2013-01-03,35.0,36.42,34.89,35.62,1109400,32.2092129090537,33.5159866899353,32.1079839541967,32.7797761091569,1205524.64630657,0.0,1.0
2013-01-04,35.13,35.22,34.42,34.78,1564600,32.3288471284302,32.4116708187677,31.6754602379894,32.0067549993396,1700165.73067537,0.0,1.0
2013-01-07,34.89,35.31,34.6403,35.31,926500,32.1079839541967,32.4944945091053,31.8781942266712,32.4944945091053,1006777.16315399,0.0,1.0
2013-01-08,34.46,35.41,34.23,35.3,1082500,31.7122707670283,32.5865208317026,31.5006102250545,32.4852918768456,1176293.8792382,0.0,1.0
2013-01-09,34.36,34.67,34.02,34.52,638900,31.620244444431,31.9055260444826,31.3073549476002,31.7674865605867,694257.884014123,0.0,1.0
2013-01-10,35.02,35.14,34.55,34.7,593200,32.2276181735731,32.3380497606899,31.7950944573658,31.9331339412618,644598.179366378,0.0,1.0
2013-01-11,34.88,35.45,34.06,34.06,641200,32.0987813219369,32.6233313607415,31.3441654766391,31.3441654766391,696757.16893075,0.0,1.0
2013-01-14,35.1,35.32,34.86,35.0,785900,32.301239231651,32.503697141365,32.0803760574175,32.2092129090537,853994.789555015,0.0,1.0
2013-01-15,34.97,35.75,34.72,35.75,1386300,32.1816050122745,32.8994103285334,31.9515392057812,32.8994103285334,1506416.81735605,0.0,1.0
2013-01-16,35.18,35.27,34.42,34.68,484100,32.3748602897288,32.4576839800664,31.6754602379894,31.9147286767423,526045.142669021,0.0,1.0
2013-01-17,35.1,35.33,34.49,34.95,555300,32.301239231651,32.5128997736248,31.7398786638075,32.163199747755,603414.31052284,0.0,1.0
2013-01-18,35.2,35.39,35.06,35.23,749200,32.3932655542483,32.5681155671831,32.2644287026121,32.4208734510275,814114.895450588,0.0,1.0
2013-01-22,34.89,35.97,34.67,35.97,1293600,32.1079839541967,33.1018682382474,31.9055260444826,33.1018682382474,1405684.76875985,0.0,1.0
2013-01-23,33.16,34.74,33.08,34.46,2240000,30.5159285732634,31.9699444703007,30.4423075151856,31.7122707670283,2434086.17967074,0.0,1.0
2013-01-24,31.76,33.03,31.66,32.89,2526600,29.2275600569013,30.3962943538869,29.135533734304,30.2674575022507,2745518.81319468,0.0,1.0
2013-01-25,31.24,31.76,30.85,31.69,2062400,28.7490231793953,29.2275600569013,28.3901205212659,29.1631416310832,2241097.91828256,0.0,1.0
2013-01-28,30.33,31.24,30.2,30.22,1677600,27.9115836437599,28.7490231793953,27.7919494243835,27.8103546889029,1822956.68527484,0.0,1.0
2013-01-29,30.4,30.88,30.12,30.71,2559600,27.9760020695781,28.4177284180451,27.7183283663056,28.2612836696297,2781378.11852019,0.0,1.0
2013-01-30,29.99,31.19,29.89,30.99,1940400,27.5986941469291,28.7030100180967,27.5066678243318,28.5189573729021,2108527.15313978,0.0,1.0
2013-01-31,29.59,30.31,29.5,29.99,1588600,27.23058885654,27.8931783792405,27.1477651662024,27.5986941469291,1726245.22545756,0.0,1.0
2013-02-01,29.56,30.42,29.36,30.31,959000,27.2029809597608,27.9944073340975,27.0189283145662,27.8931783792405,1042093.14567153,0.0,1.0
2013-02-04,29.06,29.77,28.98,29.35,1801600,26.7428493467743,27.3962362372151,26.6692282886964,27.0097256823064,1957700.74164947,0.0,1.0
2013-02-05,28.18,29.2,28.11,29.15,1632700,25.9330177079181,26.8716861984105,25.8685992821,26.8256730371118,1774166.29711983,0.0,1.0
2013-02-06,28.46,28.97,28.31,28.4,2316000,26.1906914111905,26.6600256564367,26.0526519272946,26.1354756176321,2516671.246481,0.0,1.0
2013-02-07,28.66,29.02,28.09,28.3,806300,26.3747440563851,26.7060388177354,25.8501940175805,26.0434492950348,876162.360119874,0.0,1.0
2013-02-08,28.46,28.69,28.31,28.64,816500,26.1906914111905,26.4023519531643,26.0526519272946,26.3563387918656,887246.145402304,0.0,1.0
2013-02-11,27.09,28.2718,26.94,28.16,2502600,24.9299307916075,26.0174978720624,24.7918913077116,25.9146124433986,2719439.3184125,0.0,1.0
2013-02-12,27.24,27.6,26.65,27.14,1278000,25.0679702755035,25.3992650368538,24.5250149721794,24.9759439529062,1388733.09715143,0.0,1.0
2013-02-13,27.02,27.34,26.94,27.19,809100,24.8655123657894,25.1599965981008,24.7918913077116,25.0219571142048,879204.967844464,0.0,1.0
2013-02-14,27.2,27.48,27.02,27.02,1673800,25.0311597464646,25.288833449737,24.8655123657894,24.8655123657894,1818827.43193432,0.0,1.0
2013-02-15,27.08,27.34,26.67,26.84,2330900,24.9207281593478,25.1599965981008,24.5434202366989,24.6998649851143,2532862.26615827,0.0,1.0
2013-02-19,26.87,27.17,26.63,26.82,1717900,24.7274728818935,25.0035518496854,24.50660970766,24.6814597205948,1866748.50359659,0.0,1.0
2013-02-20,25.82,26.51,25.63,26.51,2075200,23.7611964946219,24.3961781205432,23.586346481687,24.3961781205432,2255006.98216639,0.0,1.0
2013-02-21,26.06,26.82,25.84,25.88,1759800,23.9820596688554,24.6814597205948,23.7796017591413,23.8164122881803,1912278.95490383,0.0,1.0
2013-02-22,25.81,26.18,25.51,25.64,920600,23.7519938623622,24.0924912559722,23.4759148945703,23.5955491139468,1000365.95402004,0.0,1.0
2013-02-25,26.11,26.41,25.71,26.26,1407000,24.028072830154,24.3041517979459,23.6599675397649,24.16611231405,1528910.38160569,0.0,1.0
2013-02-26,26.38,26.85,25.99,26.57,1225800,24.2765439011667,24.709067617374,23.9176412430373,24.4513939141016,1332010.19600018,0.0,1.0
2013-02-27,25.86,26.245,25.42,26.0,840500,23.7980070236608,24.1523083656604,23.3930912042327,23.926843875297,913325.64018449,0.0,1.0
2013-02-28,25.62,26.09,25.43,26.09,839300,23.5771438494273,24.0096675656346,23.4022938364924,24.0096675656346,912021.665445381,0.0,1.0
2013-03-01,25.5,25.71,24.89,25.19,2005000,23.4667122623105,23.6599675397649,22.905351694467,23.1814306622589,2178724.4599285,0.0,1.0
2013-03-04,24.44,26.0,24.39,26.0,1802400,22.4912332427792,23.926843875297,22.4452200814805,23.926843875297,1958570.05814221,0.0,1.0
2013-03-05,24.46,24.92,24.21,24.64,983200,22.5096385072987,22.9329595912462,22.2795727008054,22.6752858879738,1068389.96957691,0.0,1.0
2013-03-06,25.44,25.48,24.0,24.19,1498600,23.4114964687522,23.4483069977911,22.0863174233511,22.261167436286,1628447.12002436,0.0,1.0
2013-03-07,25.23,26.29,25.08,25.63,1327900,23.2182411912978,24.1937202108292,23.0802017074019,23.586346481687,1442956.71338606,0.0,1.0
2013-03-08,24.85,25.56,24.5,24.7,1584800,22.8685411654281,23.5219280558689,22.5464490363376,22.7305016815322,1722115.97211705,0.0,1.0
2013-03-11,25.05,25.145,24.58,24.98,987800,23.0525938106227,23.1400188170901,22.6200700944154,22.9881753848046,1073388.53941016,0.0,1.0
2013-03-12,25.28,25.66,24.99,25.34,1355900,23.2642543525965,23.6139543784662,22.9973780170643,23.3194701461549,1473382.79063194,0.0,1.0
2013-03-13,24.88,25.42,24.63,25.34,1290200,22.8961490622073,23.3930912042327,22.6660832557141,23.3194701461549,1401990.17366571,0.0,1.0
2013-03-14,25.0,25.06,24.37,24.37,1378100,23.0065806493241,23.0617964428824,22.4268148169611,22.4268148169611,1497506.32330547,0.0,1.0
2013-03-15,25.06,25.46,24.85,25.0,4746700,23.0617964428824,23.4299017332716,22.8685411654281,23.0065806493241,5157980.74510854,0.0,1.0
2013-03-18,25.11,25.62,24.995,25.22,1074100,23.1078096041811,23.5771438494273,23.0019793331942,23.2090385590381,1167166.05606444,0.0,1.0
2013-03-19,25.29,25.505,24.71,24.71,1259300,23.2734569848562,23.4713135784404,22.7397043137919,22.7397043137919,1368412.82413365,0.0,1.0
2013-03-20,25.34,25.45,25.03,25.17,654200,23.3194701461549,23.4206991010119,23.0341885461032,23.1630253977395,710883.561937766,0.0,1.0
2013-03-21,26.26,26.47,25.39,25.47,1246900,24.16611231405,24.3593675915043,23.3654833074535,23.4391043655313,1354938.41849618,0.0,1.0
2013-03-22,25.89,26.59,25.83,26.22,961000,23.82561492044,24.4697991786211,23.7703991268816,24.1293017850111,1044266.43690338,0.0,1.0
2013-03-25,25.52,25.81,25.01,25.33,775400,23.48511752683,23.7519938623622,23.0157832815838,23.3102675138951,842585.010587809,0.0,1.0
2013-03-26,25.26,25.68,25.0,25.67,909800,23.245849088077,23.6323596429857,23.0065806493241,23.6231570107259,988630.181368055,0.0,1.0
2013-03-27,25.66,25.71,25.15,25.4,1003800,23.6139543784662,23.6599675397649,23.14462013322,23.3746859397132,1090774.86926495,0.0,1.0
2013-03-28,25.96,26.03,24.71,24.71,545900,23.8900333462581,23.9544517720762,22.7397043137919,22.7397043137919,593199.841733151,0.0,1.0
2013-04-01,25.5,26.0,25.1,26.0,747500,23.4667122623105,23.926843875297,23.0986069719214,23.926843875297,812267.597903519,0.0,1.0
2013-04-02,24.92,25.46,24.88,25.46,1118600,22.9329595912462,23.4299017332716,22.8961490622073,23.4299017332716,1215521.78597308,0.0,1.0
2013-04-03,24.67,25.4,24.42,24.88,1238600,22.702893784753,23.3746859397132,22.4728279782597,22.8961490622073,1345919.25988401,0.0,1.0
2013-04-04,25.43,25.67,24.2,24.5,1149900,23.4022938364924,23.6231570107259,22.2703700685457,22.5464490363376,1249533.79375151,0.0,1.0
2013-04-05,24.64,26.11,24.56,25.51,1526200,22.6752858879738,24.028072830154,22.601664829896,23.4759148945703,1658438.53902388,0.0,1.0
2013-04-08,24.15,24.67,23.87,24.43,1111700,22.224356907247,22.702893784753,21.9666832039746,22.4820306105195,1208023.9312232,0.0,1.0
2013-04-09,24.82,25.43,24.03,24.29,1638500,22.8409332686489,23.4022938364924,22.1139253201303,22.3531937588833,1780468.84169219,0.0,1.0
2013-04-10,24.32,24.9,24.205,24.66,1208000,22.3808016556624,22.9145543267268,22.2749713846755,22.6936911524932,1312667.90403672,0.0,1.0
2013-04-11,23.95,24.62,23.91,23.95,876000,22.3050373045313,22.9290195589796,22.267784632624,22.3050373045313,940603.672325526,0.287671,1.0
2013-04-12,23.55,24.17,22.72,23.28,2410800,21.9325105854577,22.5099270000218,21.15951764338,21.681055050083,2588592.8461671,0.0,1.0
2013-04-15,21.4,23.4,21.23,22.35,3728400,19.9301794704372,21.7928130658051,19.7718556148309,20.8149304282369,4003363.84919918,0.0,1.0
2013-04-16,21.28,21.99,21.05,21.99,2078900,19.8184214547151,20.4796563810707,19.6042185912478,20.4796563810707,2232215.7241981,0.0,1.0
2013-04-17,20.25,21.34,20.19,21.02,2563000,18.8591651531006,19.8743004625761,18.8032861452396,19.5762790873173,2752017.36549123,0.0,1.0
2013-04-18,20.65,21.19,20.27,20.56,1731700,19.2316918721742,19.7346029429235,18.8777914890543,19.1478733603826,1859410.25041794,0.0,1.0
2013-04-19,21.21,21.3,20.58,21.08,1129200,19.7532292788772,19.8370477906688,19.1664996963363,19.6321580951783,1212476.78857304,0.0,1.0
2013-04-22,21.33,21.7875,20.98,21.66,967700,19.8649872945993,20.2910647295397,19.5390264154099,20.172321837835,1039066.40834408,0.0,1.0
2013-04-23,20.73,21.2,20.65,21.2,1579400,19.3061972159889,19.7439161109004,19.2316918721742,19.7439161109004,1695878.35624536,0.0,1.0
2013-04-24,21.73,21.87,20.75,21.01,1749500,20.2375140136729,20.3678983653486,19.3248235519426,19.5669659193404,1878522.97344007,0.0,1.0
2013-04-25,21.61,22.49,21.435,22.31,1686200,20.1257559979508,20.9453147799127,19.9627755583561,20.7776777563296,1810554.6943782,0.0,1.0
2013-04-26,20.88,21.79,20.43,21.27,1576600,19.4458947356415,20.2933930215339,19.0268021766837,19.8091082867383,1692871.86048907,0.0,1.0
2013-04-29,21.22,21.6,21.02,21.14,1275300,19.762542446854,20.116442829974,19.5762790873173,19.6880371030393,1369351.4421424,0.0,1.0
2013-04-30,20.02,20.33,19.42,20.25,3404100,18.6449622896333,18.9336704969153,18.0861722110229,18.8591651531006,3655147.21571155,0.0,1.0
2013-05-01,20.46,20.68,19.09,19.09,2197000,19.0547416806142,19.2596313761047,17.7788376677872,17.7788376677872,2359025.42020455,0.0,1.0
2013-05-02,20.07,20.96,20.06,20.69,1204500,18.6915281295175,19.5204000794562,18.6822149615406,19.2689445440815,1293330.0494476,0.0,1.0
2013-05-03,19.62,20.2399,19.5625,19.96,1443000,18.2724355705597,18.849758853444,18.2188848546929,18.5890832817722,1549419.06297458,0.0,1.0
2013-05-06,19.51,19.84,19.2,19.2,790500,18.1699907228144,18.4773252660502,17.8812825155324,17.8812825155324,848798.176910194,0.0,1.0
2013-05-07,19.26,19.435,19.02,19.26,1218400,17.9371615233935,18.1001419629881,17.7136454919493,17.9371615233935,1308255.15338061,0.0,1.0
2013-05-08,19.98,20.1,19.2,19.43,1355800,18.6077096177259,18.719467633448,17.8812825155324,18.0954853789997,1455788.19513579,0.0,1.0
2013-05-09,19.54,20.53,19.39,19.8,1735600,18.197930226745,19.1199338564521,18.0582327070924,18.4400725941428,1863597.86950705,0.0,1.0
2013-05-10,19.83,19.84,19.05,19.56,1195900,18.4680120980733,18.4773252660502,17.7415849958798,18.2165565626986,1284095.81248185,0.0,1.0
2013-05-13,19.42,19.69,19.24,19.45,690000,18.0861722110229,18.3376277463976,17.9185351874398,18.1141117149534,740886.454229009,0.0,1.0
2013-05-14,19.16,19.74,19.14,19.59,997500,17.8440298436251,18.3841935862818,17.8254035076714,18.2444960666292,1071064.11317889,0.0,1.0
2013-05-15,18.12,19.51,18.0,19.34,1441000,16.8754603740337,18.1699907228144,16.7637023583116,18.0116668672082,1547271.5660058,0.0,1.0
2013-05-16,17.9,18.24,17.51,18.01,1307700,16.6705706785432,16.9872183897558,16.3073571274465,16.7730155262885,1404140.89303664,0.0,1.0
2013-05-17,17.56,17.9,17.54,17.86,1341800,16.3539229673307,16.6705706785432,16.335296631377,16.6333180066359,1440755.71635433,0.0,1.0
2013-05-20,18.23,18.47,17.42,17.5,1524800,16.977905221779,17.2014212532231,16.2235386156549,16.2980439594696,1637251.68899767,0.0,1.0
2013-05-21,18.09,18.32,17.69,17.86,1770800,16.8475208701032,17.0617237335705,16.4749941510296,16.6333180066359,1901393.81615758,0.0,1.0
2013-05-22,18.14,18.6,17.85,18.26,2633700,16.8940867099874,17.322492436922,16.624004838659,17.0058447257095,2827931.3833376,0.0,1.0
2013-05-23,18.54,19.05,18.29,18.31,2092200,17.266613429061,17.7415849958798,17.03378422964,17.0524105655937,2246496.57904048,0.0,1.0
2013-05-24,18.3,18.9,18.22,18.5,1215700,17.0430973976168,17.6018874762272,16.9685920538021,17.2293607571536,1305356.03247277,0.0,1.0
2013-05-28,17.88,18.45,17.73,18.11,1268900,16.6519443425896,17.1827949172694,16.512246822937,16.8661472060569,1362479.4518423,0.0,1.0
2013-05-29,18.05,18.25,17.76,18.04,1883100,16.8102681981958,16.9965315577326,16.5401863268675,16.800955030219,2021975.77095457,0.0,1.0
2013-05-30,18.63,18.77,18.18,18.35,1712800,17.3504319408525,17.4808162925283,16.9313393818948,17.089663237501,1839116.40406297,0.0,1.0
2013-05-31,17.95,18.65,17.85,18.47,1884000,16.7171365184274,17.3690582768062,16.624004838659,17.2014212532231,2022942.14459052,0.0,1.0
2013-06-03,18.34,18.88,17.85,17.85,1634800,17.0803500695242,17.5832611402735,16.624004838659,16.624004838659,1755364.02228056,0.0,1.0
2013-06-04,18.27,18.64,17.72,18.07,899500,17.0151578936863,17.3597451088294,16.5029336549601,16.8288945341495,965836.761708688,0.0,1.0
2013-06-05,18.23,18.68,18.005,18.3,843900,16.977905221779,17.3969977807367,16.7683589423001,17.0430973976168,906136.345976608,0.0,1.0
2013-06-06,18.35,18.47,18.0262,18.19,932100,17.089663237501,17.2014212532231,16.788102858411,16.9406525498716,1000840.9622998,0.0,1.0
2013-06-07,17.89,18.13,17.79,18.07,856100,16.6612575105664,16.8847735420106,16.568125830798,16.8288945341495,919236.077486167,0.0,1.0
2013-06-10,17.71,18.12,17.64,17.83,1007300,16.4936204869833,16.8754603740337,16.4284283111454,16.6053785027054,1081586.84832591,0.0,1.0
2013-06-11,17.23,17.68,17.2,17.49,1506700,16.046588424095,16.4656809830528,16.0186489201645,16.2887307914928,1617816.84143021,0.0,1.0
2013-06-12,17.57,17.71,17.12,17.28,994200,16.3632361353075,16.4936204869833,15.9441435763497,16.0931542639792,1067520.74318041,0.0,1.0
2013-06-13,17.84,17.88,17.31,17.49,891800,16.6146916706822,16.6519443425896,16.1210937679097,16.2887307914928,957568.898378886,0.0,1.0
2013-06-14,17.53,18.0,17.33,17.91,1177800,16.3259834634002,16.7637023583116,16.1397201038634,16.6798838465201,1264660.96491439,0.0,1.0
2013-06-17,18.0,18.22,17.49,17.56,1349600,16.7637023583116,16.9685920538021,16.2887307914928,16.3539229673307,1449130.95453257,0.0,1.0
2013-06-18,17.75,18.15,17.49,17.72,1004000,16.5308731588906,16.9033998779642,16.2887307914928,16.5029336549601,1078043.47832743,0.0,1.0
2013-06-19,17.26,17.85,17.21,17.81,1560200,16.0745279280255,16.624004838659,16.0279620881413,16.5867521667517,1675262.38534507,0.0,1.0
2013-06-20,16.2,17.08,15.9,16.61,2423600,15.0873321224805,15.9068909044424,14.8079370831753,15.4691720095309,2602336.82676728,0.0,1.0
2013-06-21,15.98,16.54,15.035,16.53,5357900,14.88244242699,15.403979833693,14.0023480531786,15.3946666657162,5753037.00451248,0.0,1.0
2013-06-24,15.04,15.68,14.97,15.68,2387900,14.0070046371671,14.6030473876848,13.9418124613292,14.6030473876848,2564004.00587456,0.0,1.0
2013-06-25,14.24,15.27,14.21,15.21,2955300,13.2619511990199,14.2212075006344,13.2340116950894,14.1653284927733,3173248.89591737,0.0,1.0
2013-06-26,13.46,13.91,13.38,13.81,3942000,12.5355240968264,12.9546166557842,12.4610187530117,12.8614849760158,4232716.52546486,0.0,1.0
2013-06-27,13.69,14.02,13.55,13.62,2141700,12.7497269602937,13.0570615035294,12.6193426086179,12.6845347844558,2299647.12901778,0.0,1.0
2013-06-28,14.76,14.93,13.5,13.5,3392700,13.7462359338155,13.9045597894218,12.5727767687337,12.5727767687337,3642906.48298952,0.0,1.0
2013-07-01,15.0,15.25,14.7,15.14,1236500,13.9697519652597,14.2025811646807,13.6903569259545,14.1001363169355,1327690.00094807,0.0,1.0
2013-07-02,14.64,15.24,14.5,15.23,2200700,13.6344779180935,14.1932679967039,13.5040935664177,14.183954828727,2362998.28959678,0.0,1.0
2013-07-03,14.75,15.31,14.44,14.89,1089500,13.7369227658387,14.2584601725417,13.4482145585567,13.8673071175145,1169848.97374276,0.0,1.0
2013-07-05,14.72,14.76,14.1708,14.39,2125400,13.7089832619082,13.7462359338155,13.1975040766201,13.4016487186725,2282145.02872223,0.0,1.0
2013-07-08,14.35,15.03,14.29,14.9,1269600,13.3643960467651,13.9976914691902,13.3085170389041,13.8766202854913,1363231.07578138,0.0,1.0
2013-07-09,13.89,14.55,13.8,14.53,1923700,12.9359903198305,13.5506594063019,12.8521718080389,13.5320330703482,2065569.95942079,0.0,1.0
2013-07-10,13.55,14.02,13.5,14.0,2294400,12.6193426086179,13.0570615035294,12.5727767687337,13.0384351675757,2463608.52258412,0.0,1.0
2013-07-11,14.45,14.49,13.66,14.09,2004700,13.4575277265335,13.4947803984409,12.7217874563632,13.1222536793673,2152543.58665637,0.0,1.0
2013-07-12,13.99,14.48,13.8,14.32,958500,13.0291219995989,13.485467230464,12.8521718080389,13.3364565428346,1029187.92228769,0.0,1.0
2013-07-15,13.93,14.35,13.78,13.82,2249900,12.9732429917378,13.3643960467651,12.8335454720852,12.8707981439926,2415826.71502877,0.0,1.0
2013-07-16,14.56,14.585,13.95,13.98,2807900,13.5599725742787,13.5832554942208,12.9918693276915,13.019808831622,3014978.36931833,0.0,1.0
2013-07-17,14.04,14.91,14.025,14.67,2436700,13.0756878394831,13.8859334534681,13.0617180875178,13.662417422024,2616402.93191279,0.0,1.0
2013-07-18,13.47,14.38,13.33,14.16,2686500,12.5448372648032,13.3923355506956,12.4144529131274,13.1874458552052,2884625.30331339,0.0,1.0
2013-07-19,13.55,13.7994,13.26,13.6,2739800,12.6193426086179,12.8516130179603,12.3492607372896,12.6659084485021,2941856.09753137,0.0,1.0
2013-07-22,14.18,14.575,13.95,14.1,2996400,13.2060721911588,13.573942326244,12.9918693276915,13.1315668473441,3217379.95862581,0.0,1.0
2013-07-23,15.2,15.48,14.135,14.2,2857800,14.1560153247965,14.416784028148,13.1641629352631,13.2246985271125,3068558.41868937,0.0,1.0
2013-07-24,14.73,15.64,14.42,15.1,2456400,13.718296429885,14.5657947157774,13.429588222603,14.0628836450281,2637555.77705528,0.0,1.0
2013-07-25,14.59,15.47,14.495,14.7,4164400,13.5879120782093,14.4074708601712,13.4994369824293,13.6903569259545,4471518.18839316,0.0,1.0
2013-07-26,14.77,14.85,14.23,14.4,1757800,13.7555491017924,13.8300544456071,13.252638031043,13.4109618866493,1887435.08586051,0.0,1.0
2013-07-29,14.57,15.03,14.42,14.86,895900,13.5692857422556,13.9976914691902,13.429588222603,13.8393676135839,961971.267164883,0.0,1.0
2013-07-30,14.29,14.72,14.225,14.57,1172600,13.3085170389041,13.7089832619082,13.2479814470546,13.5692857422556,1259077.47279556,0.0,1.0
2013-07-31,14.3,14.5,13.75,14.19,2955300,13.3178302068809,13.5040935664177,12.8056059681547,13.2153853591357,3173248.89591738,0.0,1.0
2013-08-01,13.48,14.37,13.47,14.35,1526100,12.55415043278,13.3830223827188,12.5448372648032,13.3643960467651,1638647.56202739,0.0,1.0
2013-08-02,12.92,13.71,12.89,13.51,1717400,12.032613026077,12.7683532962474,12.0046735221465,12.5820899367106,1844055.64709116,0.0,1.0
2013-08-05,12.65,13.2,12.59,12.97,1584400,11.7811574907023,12.2933817294285,11.7252784828413,12.0791788659612,1701247.09866732,0.0,1.0
2013-08-06,11.75,12.48,11.75,12.48,1734600,10.9429723727868,11.6228336350961,10.9429723727868,11.6228336350961,1862524.12102266,0.0,1.0
2013-08-07,11.65,12.03,11.6,11.84,1508600,10.8498406930184,11.2037410761383,10.8032748531342,11.0267908845783,1619856.96355055,0.0,1.0
2013-08-08,12.53,12.55,11.76,11.78,2841500,11.6693994749803,11.6880258109339,10.9522855407636,10.9709118767173,3051056.31839381,0.0,1.0
2013-08-09,12.63,12.825,12.23,12.34,2408900,11.7625311547487,11.944137930297,11.3900044356751,11.4924492834203,2586552.72404675,0.0,1.0
2013-08-12,13.16,13.39,12.85,13.03,2181300,12.2561290575212,12.4703319209885,11.9674208502391,12.1350578738223,2342167.56899962,0.0,1.0
2013-08-13,12.61,13.25,12.6,13.13,1553400,11.743904818795,12.3399475693127,11.7345916508181,12.2281895535907,1667960.89565122,0.0,1.0
2013-08-14,13.27,13.34,12.66,12.66,1727600,12.3585739052664,12.4237660811043,11.7904706586792,11.7904706586792,1855007.88163194,0.0,1.0
2013-08-15,14.11,14.12,13.0648,13.09,2538700,13.140880015321,13.1501931832978,12.1674676983817,12.1909368816833,2725925.27732055,0.0,1.0
2013-08-16,13.73,14.61,13.51,14.44,1739000,12.786979632201,13.6065384141629,12.5820899367106,13.4482145585567,1867248.61435399,0.0,1.0
2013-08-19,13.53,14.03,13.46,13.76,1664400,12.6007162726642,13.0663746715062,12.5355240968264,12.8149191361316,1787146.97741851,0.0,1.0
2013-08-20,14.34,14.48,13.47,13.54,1414300,13.3550828787883,13.485467230464,12.5448372648032,12.6100294406411,1518602.48147259,0.0,1.0
2013-08-21,13.57,14.3,13.55,14.22,1859500,12.6379689445716,13.3178302068809,12.6193426086179,13.2433248630662,1996635.30672296,0.0,1.0
2013-08-22,13.65,14.14,13.6,13.74,1254900,12.7124742883863,13.1688195192515,12.6659084485021,12.7962928001779,1347446.97306085,0.0,1.0
2013-08-23,14.16,14.38,13.64,13.69,2155700,13.1874458552052,13.3923355506956,12.7031611204095,12.7497269602937,2314679.60779923,0.0,1.0
2013-08-26,14.14,14.49,13.93,14.22,1249700,13.1688195192515,13.4947803984409,12.9732429917378,13.2433248630662,1341863.48094202,0.0,1.0
2013-08-27,13.18,14.67,13.14,14.61,2119700,12.2747553934749,13.662417422024,12.2375027215675,13.6065384141629,2276024.6623612,0.0,1.0
2013-08-28,12.84,13.54,12.52,13.32,2974100,11.9581076822623,12.6100294406411,11.6600863070034,12.4051397451506,3193435.36742391,0.0,1.0
2013-08-29,12.48,12.73,12.15,12.65,3126000,11.6228336350961,11.8556628345171,11.3154990918604,11.7811574907023,3356537.76220272,0.0,1.0
2013-08-30,12.63,12.695,12.25,12.32,2233100,11.7625311547487,11.8230667465981,11.4086307716288,11.4738229474666,2397787.74049101,0.0,1.0
2013-09-03,12.72,13.01,12.395,12.75,2007100,11.8463496665402,12.1164315378686,11.5436717072929,11.8742891704707,2155120.58301891,0.0,1.0
2013-09-04,12.67,12.68,12.32,12.53,1521600,11.799783826656,11.8090969946329,11.4738229474666,11.6693994749803,1633815.69384763,0.0,1.0
2013-09-05,12.54,12.67,12.35,12.58,1680400,11.6787126429571,11.799783826656,11.5017624513972,11.7159653148645,1804326.95316874,0.0,1.0
2013-09-06,12.65,12.73,12.45,12.6,2040400,11.7811574907023,11.8556628345171,11.5948941311655,11.7345916508181,2190876.4075491,0.0,1.0
2013-09-09,12.49,12.74,12.35,12.67,1739700,11.6321468030729,11.8649760024939,11.5017624513972,11.799783826656,1868000.23829306,0.0,1.0
2013-09-10,12.23,12.52,12.07,12.26,1765900,11.3900044356751,11.6600863070034,11.2409937480456,11.4179439396056,1896132.44858407,0.0,1.0
2013-09-11,12.24,12.45,12.05,12.33,2013500,11.3993176036519,11.5948941311655,11.222367412092,11.4831361154435,2161992.573319,0.0,1.0
2013-09-12,11.56,12.19,11.55,12.19,1867000,10.7660221812268,11.3527517637677,10.75670901325,11.3527517637677,2004688.42035589,0.0,1.0
2013-09-13,11.61,11.7,11.36,11.48,1880900,10.812588021111,10.8964065329026,10.57975882169,10.6915168374121,2019613.52428891,0.0,1.0
2013-09-16,11.36,11.92,11.35,11.62,2456500,10.57975882169,11.101296228393,10.5704456537132,10.8219011890878,2637663.15190372,0.0,1.0
2013-09-17,11.46,11.56,11.2,11.55,2012500,10.6728905014584,10.7660221812268,10.4307481340606,10.75670901325,2160918.82483461,0.0,1.0
2013-09-18,12.72,13.1,11.2401,11.38,4623500,11.8463496665402,12.2002500496601,10.4680939376477,10.5983851576437,4964476.11757657,0.0,1.0
2013-09-19,12.41,13.195,12.035,12.82,4714400,11.5576414592582,12.2887251454401,11.2083976601267,11.9394813463086,5062079.8548076,0.0,1.0
2013-09-20,11.6,12.3,11.42,12.3,9912600,10.8032748531342,11.455196611513,10.635637829551,11.455196611513,10643639.226363,0.0,1.0
2013-09-23,11.75,12.09,11.57,11.57,2362100,10.9429723727868,11.2596200839993,10.7753353492036,10.7753353492036,2536301.2949773,0.0,1.0
2013-09-24,11.63,11.89,11.555,11.7,2408800,10.8312143570647,11.0733567244625,10.7613655972384,10.8964065329026,2586445.34919831,0.0,1.0
2013-09-25,12.23,12.37,11.69,11.7,2538900,11.3900044356751,11.5203887873508,10.8870933649257,10.8964065329026,2726140.02701743,0.0,1.0
2013-09-26,11.72,12.26,11.6,12.14,2008700,10.9150328688562,11.4179439396056,10.8032748531342,11.3061859238835,2156838.58059394,0.0,1.0
2013-09-27,11.89,12.15,11.66,11.87,1693200,11.0733567244625,11.3154990918604,10.8591538609952,11.0547303885088,1818070.93376893,0.0,1.0
2013-09-30,11.71,12.0,11.65,11.72,1536900,10.9057197008794,11.1758015722078,10.8498406930184,10.9150328688562,1650244.04565879,0.0,1.0
2013-10-01,11.53,11.61,11.31,11.46,1600000,10.7380826772963,10.812588021111,10.5331929818058,10.6728905014584,1717997.57502379,0.0,1.0
2013-10-02,11.54,11.87,11.47,11.65,1697900,10.7473958452731,11.0547303885088,10.6822036694352,10.8498406930184,1823117.55164556,0.0,1.0
2013-10-03,11.62,11.74,11.47,11.54,1688400,10.8219011890878,10.9336592048099,10.6822036694352,10.7473958452731,1812916.94104386,0.0,1.0
2013-10-04,11.64,11.71,11.42,11.63,1734500,10.8405275250415,10.9057197008794,10.635637829551,10.8312143570647,1862416.74617423,0.0,1.0
2013-10-07,11.9,11.95,11.63,11.63,941900,11.0826698924394,11.1292357323236,10.8312143570647,10.8312143570647,1011363.69744681,0.0,1.0
2013-10-08,11.69,12.05,11.61,11.96,1409700,10.8870933649257,11.222367412092,10.812588021111,11.1385489003004,1513663.2384444,0.0,1.0
2013-10-09,11.87,12.08,11.53,11.56,1910500,11.0547303885088,11.2503069160225,10.7380826772963,10.7660221812268,2051396.47942685,0.0,1.0
2013-10-10,11.67,11.95,11.64,11.75,1425000,10.868467028972,11.1292357323236,10.8405275250415,10.9429723727868,1530091.59025557,0.0,1.0
2013-10-11,11.76,11.8,11.4,11.52,1547100,10.9522855407636,10.989538212671,10.6170114935974,10.7287695093194,1661196.28019957,0.0,1.0
2013-10-14,12.17,12.32,11.99,12.1,1992600,11.334125427814,11.4738229474666,11.1664884042309,11.2689332519762,2139551.22999526,0.0,1.0
2013-10-15,12.67,12.69,12.1,12.19,2848500,11.799783826656,11.8184101626097,11.2689332519762,11.3527517637677,3058572.55778455,0.0,1.0
2013-10-16,12.58,12.79,12.37,12.58,2141800,11.7159653148645,11.9115418423781,11.5203887873508,11.7159653148645,2299754.50386622,0.0,1.0
2013-10-17,13.87,14.15,12.92,12.93,6106200,12.9173639838768,13.1781326872283,12.032613026077,12.0419261940539,6556522.99538142,0.0,1.0
2013-10-18,13.78,14.12,13.6,13.91,1964800,12.8335454720852,13.1501931832978,12.6659084485021,12.9546166557842,2109701.02212922,0.0,1.0
2013-10-21,13.91,14.11,13.765,14.11,1330800,12.9546166557842,13.140880015321,12.81957572012,13.140880015321,1428944.48302603,0.0,1.0
2013-10-22,14.31,14.69,14.09,14.09,2929200,13.3271433748578,13.6810437579777,13.1222536793673,13.1222536793673,3145224.06047479,0.0,1.0
2013-10-23,14.05,14.43,13.98,14.16,2197300,13.0850010074599,13.4389013905798,13.019808831622,13.1874458552052,2359347.54474986,0.0,1.0
2013-10-24,14.57,14.75,14.27,14.27,2216800,13.5692857422556,13.7369227658387,13.2898907029504,13.2898907029504,2380285.64019546,0.0,1.0
2013-10-25,14.41,14.59,14.12,14.19,2038400,13.4202750546261,13.5879120782093,13.1501931832978,13.2153853591357,2188728.91058032,0.0,1.0
2013-10-28,14.72,14.915,14.25,14.43,1647400,13.7089832619082,13.8905900374566,13.2712643669967,13.4389013905798,1768893.25318387,0.0,1.0
2013-10-29,14.21,14.88,14.12,14.66,1590500,13.2340116950894,13.8579939495376,13.1501931832978,13.6531042540471,1707796.96442208,0.0,1.0
2013-10-30,14.32,14.67,13.7,14.47,1512300,13.3364565428346,13.662417422024,12.7590401282705,13.4761540624872,1623829.8329428,0.0,1.0
2013-10-31,14.5,14.99,13.73,13.84,3218900,13.5040935664177,13.9604387972829,12.786979632201,12.8894244799463,3456288.99640255,0.0,1.0
2013-11-01,14.08,14.71,14.01,14.49,1960800,13.1129405113904,13.6996700939313,13.0477483355526,13.4947803984409,2105406.02819166,0.0,1.0
2013-11-04,14.35,14.4,14.11,14.19,1570500,13.3643960467651,13.4109618866493,13.140880015321,13.2153853591357,1686321.99473429,0.0,1.0
2013-11-05,14.31,14.365,14.1199,14.25,1773000,13.3271433748578,13.3783657987304,13.150100051618,13.2712643669967,1903756.06282323,0.0,1.0
2013-11-06,14.34,14.63,14.3,14.49,1315000,13.3550828787883,13.6251647501166,13.3178302068809,13.4947803984409,1411979.25697268,0.0,1.0
2013-11-07,14.07,14.37,13.88,14.08,2161200,13.1036273434136,13.3830223827188,12.9266771518536,13.1129405113904,2320585.22446339,0.0,1.0
2013-11-08,13.87,14.06,13.525,13.78,1883200,12.9173639838768,13.0943141754368,12.5960596886758,12.8335454720852,2022083.145803,0.0,1.0
2013-11-11,14.09,14.105,13.66,13.75,992500,13.1222536793673,13.1362234313325,12.7217874563632,12.8056059681547,1065695.37075694,0.0,1.0
2013-11-12,13.87,14.21,13.83,13.99,1511600,12.9173639838768,13.2340116950894,12.8801113119694,13.0291219995989,1623078.20900373,0.0,1.0
2013-11-13,13.8,14.24,13.71,14.18,1385400,12.8521718080389,13.2619511990199,12.7683532962474,13.2060721911588,1487571.15027373,0.0,1.0
2013-11-14,13.79,14.29,13.68,13.93,2559000,12.8517890368351,13.317771235415,12.7492729531475,12.9822640524375,2745813.04586137,0.009589,1.0
2013-11-15,13.26,13.99,13.21,13.95,1610100,12.3578479063403,13.0381819162671,12.3112496864823,13.0009033403807,1727641.10400212,0.0,1.0
2013-11-18,12.88,13.27,12.8,13.25,1371800,12.0037014354196,12.3671675503119,11.9291442836468,12.3485282623687,1471944.64099751,0.0,1.0
2013-11-19,12.5,12.92,12.32,12.83,4406100,11.6495549644988,12.040980011306,11.48180137301,11.9571032155616,4727755.70979673,0.0,1.0
2013-11-20,12.32,12.6,12.21,12.26,3189500,11.48180137301,11.7427514042148,11.3792852893224,11.4258835091804,3422341.03547279,0.0,1.0
2013-11-21,11.98,12.28,11.85,12.28,4053400,11.1649334779756,11.4445227971236,11.0437781063449,11.4445227971236,4349307.77651214,0.0,1.0
2013-11-22,12.04,12.67,11.75,12.67,1667800,11.2208513418052,11.807988912016,10.9505816666289,11.807988912016,1789553.34032342,0.0,1.0
2013-11-25,11.78,12.15,11.465,11.88,2853900,10.9785405985437,11.3233674254928,10.6849718134383,11.0717370382597,3062241.44258842,0.0,1.0
2013-11-26,11.21,11.75,10.94,11.75,5899800,10.4473208921625,10.9505816666289,10.1956905049293,10.9505816666289,6330499.33879367,0.0,1.0
2013-11-27,11.57,11.59,11.1,11.42,2578200,10.7828280751401,10.8014673630833,10.3448048084749,10.6430334155661,2766414.69122306,0.0,1.0
2013-11-29,11.8,12.0,11.675,11.95,2081800,10.9971798864869,11.1835727659188,10.8806843368419,11.1369745460609,2233776.31843462,0.0,1.0
2013-12-02,11.15,11.62,11.01,11.58,3135300,10.3914030283329,10.8294262949981,10.2609280127305,10.7921477191117,3364184.30742056,0.0,1.0
2013-12-03,10.94,11.36,10.94,11.205,3541900,10.1956905049293,10.5871155517365,10.1956905049293,10.4426610701767,3800467.06804864,0.0,1.0
2013-12-04,11.3,11.39,10.83,11.08,2341000,10.5311976879069,10.6150744836513,10.0931744212418,10.3261655205317,2511898.53081731,0.0,1.0
2013-12-05,10.98,11.195,10.91,10.94,2462500,10.2329690808157,10.4333414262051,10.1677315730146,10.1956905049293,2642268.3178717,0.0,1.0
2013-12-06,10.9,11.16,10.84,11.13,1417500,10.158411929043,10.4007226723045,10.1024940652134,10.3727637403897,1520980.84896776,0.0,1.0
2013-12-09,11.09,11.17,10.95,11.0,2472600,10.3354851645033,10.4100423162761,10.2050101489009,10.2516083687589,2653105.64173383,0.0,1.0
2013-12-10,11.3,11.62,11.29,11.38,1964000,10.5311976879069,10.8294262949981,10.5218780439353,10.6057548396797,2107376.64012183,0.0,1.0
2013-12-11,10.95,11.43,10.95,11.41,1807900,10.2050101489009,10.6523530595377,10.2050101489009,10.6337137715945,1939880.97132193,0.0,1.0
2013-12-12,10.89,10.94,10.68,10.74,1701200,10.1490922850714,10.1956905049293,9.95337976166777,10.0092976254974,1825391.61923382,0.0,1.0
2013-12-13,10.97,11.2,10.94,11.0,1609600,10.2236494368441,10.4380012481909,10.1956905049293,10.2516083687589,1727104.60282083,0.0,1.0
2013-12-16,11.09,11.235,10.86,11.0,1814800,10.3354851645033,10.4706200020915,10.1211333531566,10.2516083687589,1947284.68762378,0.0,1.0
2013-12-17,11.19,11.23,10.951,11.02,2033600,10.4286816042193,10.4659601801057,10.2059421132981,10.2702476567021,2182057.60455792,0.0,1.0
2013-12-18,11.03,11.41,10.99,11.33,3961300,10.2795673006737,10.6337137715945,10.2422887247873,10.5591566198217,4250484.25891783,0.0,1.0
2013-12-19,10.98,11.0,10.81,10.9,2208300,10.2329690808157,10.2516083687589,10.0745351332986,10.158411929043,2369511.11730196,0.0,1.0
2013-12-20,10.64,11.0,10.54,11.0,5512700,9.91610118578138,10.2516083687589,9.82290474606538,10.2516083687589,5915140.12423604,0.0,1.0
2013-12-23,10.77,11.0001,10.66,10.69,1315900,10.0372565574122,10.2517015651987,9.93474047372457,9.96269940563937,1411963.80892887,0.0,1.0
2013-12-24,11.02,11.04,10.76,10.77,853600,10.2702476567021,10.2888869446453,10.0279369134406,10.0372565574122,915914.816704683,0.0,1.0
2013-12-26,11.01,11.34,10.87,11.15,1067800,10.2609280127305,10.5684762637933,10.1304529971282,10.3914030283329,1145751.92277092,0.0,1.0
2013-12-27,11.13,11.22,10.76,10.76,1572000,10.3727637403897,10.4566405361341,10.0279369134406,10.0279369134406,1686759.71398753,0.0,1.0
2013-12-30,10.98,11.21,10.97,11.05,1464500,10.2329690808157,10.4473208921625,10.2236494368441,10.2982065886169,1571411.96000938,0.0,1.0
2013-12-31,11.22,11.42,10.91,10.91,1052400,10.4566405361341,10.6430334155661,10.1677315730146,10.1677315730146,1129227.68638707,0.0,1.0
2014-01-02,11.51,11.62,11.35,11.41,3498300,10.7269102113105,10.8294262949981,10.5777959077649,10.6337137715945,3753684.1650398,0.0,1.0
2014-01-03,11.38,11.7,11.32,11.51,1507000,10.6057548396797,10.9039834467709,10.5498369758501,10.7269102113105,1617014.56041934,0.0,1.0
2014-01-06,11.39,11.52,11.32,11.45,1844000,10.6150744836513,10.7362298552821,10.5498369758501,10.6709923474809,1978616.35661133,0.0,1.0
2014-01-07,11.48,11.55,11.24,11.24,1243200,10.6989512793957,10.7641887871969,10.4752798240773,10.4752798240773,1333956.53716876,0.0,1.0
2014-01-08,11.45,11.55,11.32,11.47,1123900,10.6709923474809,10.7641887871969,10.5498369758501,10.6896316354241,1205947.35531208,0.0,1.0
2014-01-09,11.21,11.4,11.08,11.32,1635300,10.4473208921625,10.6243941276229,10.3261655205317,10.5498369758501,1754680.76353932,0.0,1.0
2014-01-10,11.35,11.4,11.17,11.37,1850500,10.5777959077649,10.6243941276229,10.4100423162761,10.5964351957081,1985590.87196815,0.0,1.0
2014-01-13,11.97,11.97,11.3801,11.45,2284700,11.155613834004,11.155613834004,10.6058480361194,10.6709923474809,2451488.49780364,0.0,1.0
2014-01-14,11.62,12.28,11.58,11.83,2191900,10.8294262949981,11.4445227971236,10.7921477191117,11.0251388184017,2351913.87855551,0.0,1.0
2014-01-15,11.99,12.03,11.52,11.6,2087000,11.1742531219472,11.2115316978336,10.7362298552821,10.8107870070549,2239355.9307201,0.0,1.0
2014-01-16,12.13,12.17,11.97,12.06,2176600,11.3047281375496,11.342006713436,11.155613834004,11.2394906297484,2335496.94240793,0.0,1.0
2014-01-17,12.28,12.43,12.16,12.26,2197400,11.4445227971236,11.5843174566976,11.3326870694644,11.4258835091804,2357815.39154975,0.0,1.0
2014-01-21,12.69,12.73,12.21,12.5,2329300,11.8266281999592,11.8639067758456,11.3792852893224,11.6495549644988,2499344.40317503,0.0,1.0
2014-01-22,12.9,13.14,12.52,12.69,2558000,12.0223407233628,12.2460121786811,11.668194252442,11.8266281999592,2744740.04349878,0.0,1.0
2014-01-23,13.1,13.5,13.025,13.08,2121800,12.2087336027947,12.5815193616587,12.1388362730077,12.1900943148515,2276696.41293814,0.0,1.0
2014-01-24,13.31,13.47,13.0001,13.27,1953400,12.4044461261983,12.5535604297439,12.1156303595185,12.3671675503119,2096002.8150784,0.0,1.0
2014-01-27,12.73,13.49,12.7,13.49,2230900,11.8639067758456,12.5721997176871,11.8359478439308,12.5721997176871,2393760.97069642,0.0,1.0
2014-01-28,12.87,12.99,12.52,12.7,1241700,11.994381791448,12.1062175191072,11.668194252442,11.8359478439308,1332347.03362488,0.0,1.0
2014-01-29,13.0,13.12,12.85,13.06,1930900,12.1155371630788,12.2273728907379,11.9757425035048,12.1714550269083,2071860.26192017,0.0,1.0
2014-01-30,12.6,12.94,12.54,12.69,1442600,11.7427514042148,12.0596192992492,11.6868335403852,11.8266281999592,1547913.20826871,0.0,1.0
2014-01-31,12.4,12.78,12.24,12.67,2227300,11.5563585247828,11.9105049957036,11.4072442212372,11.807988912016,2389898.16219111,0.0,1.0
2014-02-03,11.74,12.48,11.72,12.48,2629400,10.9412620226573,11.6309156765556,10.9226227347141,11.6309156765556,2821352.41218753,0.0,1.0
2014-02-04,11.45,11.85,11.34,11.71,2883100,10.6709923474809,11.0437781063449,10.5684762637933,10.9133030907425,3093573.11157598,0.0,1.0
2014-02-05,11.39,11.76,11.305,11.58,2943000,10.6150744836513,10.9599013106005,10.5358575098927,10.7921477191117,3157845.95309498,0.0,1.0
2014-02-06,11.18,11.53,11.08,11.41,2288500,10.4193619602477,10.7455494992537,10.3261655205317,10.6337137715945,2455565.90678147,0.0,1.0
2014-02-07,11.27,11.43,11.1,11.23,4066900,10.5032387559921,10.6523530595377,10.3448048084749,10.4659601801057,4363793.30840706,0.0,1.0
2014-02-10,11.71,11.72,11.37,11.4,3336500,10.9133030907425,10.9226227347141,10.5964351957081,10.6243941276229,3580072.38277314,0.0,1.0
2014-02-11,12.42,12.63,11.86,11.86,3620700,11.574997812726,11.7707103361296,11.0530977503165,11.0530977503165,3885019.65422052,0.0,1.0
2014-02-12,12.31,12.6,12.26,12.48,2252100,11.4724817290384,11.7427514042148,11.4258835091804,11.6309156765556,2416508.62078328,0.0,1.0
2014-02-13,12.56,12.67,12.18,12.3,2057400,11.7054728283284,11.807988912016,11.3513263574076,11.4631620850668,2207595.06078749,0.0,1.0
2014-02-14,12.93,13.0,12.77,12.83,2319600,12.0502996552776,12.1155371630788,11.901185351732,11.9571032155616,2488936.28025793,0.0,1.0
2014-02-18,13.08,13.2,12.88,12.98,2171600,12.1900943148515,12.3019300425107,12.0037014354196,12.0968978751356,2330131.930595,0.0,1.0
2014-02-19,12.83,13.16,12.81,13.01,2749800,11.9571032155616,12.2646514666243,11.9384639276184,12.1248568070503,2950541.89664306,0.0,1.0
2014-02-20,13.11,13.205,12.8,12.81,1569400,12.2180532467663,12.3065898644965,11.9291442836468,11.9384639276184,1683969.90784481,0.0,1.0
2014-02-21,13.44,13.5,13.09,13.11,2634000,12.5256014978291,12.5815193616587,12.1994139588231,12.2180532467663,2826288.22305544,0.0,1.0
2014-02-24,13.47,13.6,13.31,13.58,1842100,12.5535604297439,12.6747158013747,12.4044461261983,12.6560765134315,1976577.65212241,0.0,1.0
2014-02-25,12.99,13.43,12.96,13.26,1314100,12.1062175191072,12.5162818538575,12.0782585871924,12.3578479063403,1410032.40467621,0.0,1.0
2014-02-26,12.82,12.95,12.68,12.92,1673400,11.94778357159,12.0689389432208,11.8173085559876,12.040980011306,1795562.1535539,0.0,1.0
2014-02-27,12.53,12.958,12.52,12.86,1297000,11.6775138964136,12.076394658398,11.668194252442,11.9850621474764,1391684.06427597,0.0,1.0
2014-02-28,12.6,13.57,12.49,12.49,3656200,11.7427514042148,12.6467568694599,11.6402353205272,11.6402353205272,3923111.23809237,0.0,1.0
2014-03-03,13.08,13.29,12.94,12.98,2402300,12.1900943148515,12.3858068382551,12.0596192992492,12.0968978751356,2577673.57564393,0.0,1.0
2014-03-04,12.89,13.16,12.87,12.99,2345300,12.0130210793912,12.2646514666243,11.994381791448,12.1062175191072,2516512.44097643,0.0,1.0
2014-03-05,12.95,13.13,12.82,12.88,1362700,12.0689389432208,12.2366925347095,11.94778357159,12.0037014354196,1462180.31949796,0.0,1.0
2014-03-06,13.16,13.27,13.03,13.07,1276100,12.2646514666243,12.3671675503119,12.1434960949935,12.1807746708799,1369258.3148979,0.0,1.0
2014-03-07,12.88,13.21,12.84,12.96,1879800,12.0037014354196,12.3112496864823,11.9664228595332,12.0782585871924,2017029.84119195,0.0,1.0
2014-03-10,12.85,13.13,12.715,12.73,1369400,11.9757425035048,12.2366925347095,11.8499273098882,11.8639067758456,1469369.4353273,0.0,1.0
2014-03-11,12.9,13.12,12.662,13.01,1824900,12.0223407233628,12.2273728907379,11.8005331968387,12.1248568070503,1958122.0114859,0.0,1.0
2014-03-12,13.05,13.32,12.88,13.08,2993800,12.1621353829367,12.4137657701699,12.0037014354196,12.1900943148515,3212354.47311443,0.0,1.0
2014-03-13,13.57,13.76,13.07,13.3,3629000,12.6467568694599,12.8238301049203,12.1807746708799,12.3951264822267,3893925.57382999,0.0,1.0
2014-03-14,14.0,14.1,13.77,13.8,2414100,13.0475015602387,13.1406979999546,12.8331497488919,12.8611086808067,2590335.00352244,0.0,1.0
2014-03-17,13.79,14.12,13.7,13.94,2166900,12.8517890368351,13.1593372878978,12.7679122410907,12.9915836964091,2325088.81949082,0.0,1.0
2014-03-18,13.33,13.6,13.04,13.46,3303900,12.4230854141415,12.6747158013747,12.1528157389651,12.5442407857723,3545092.5057528,0.0,1.0
2014-03-19,12.95,13.42,12.9,13.17,1932700,12.0689389432208,12.5069622098859,12.0223407233628,12.2739711105959,2073791.66617283,0.0,1.0
2014-03-20,12.85,13.0,12.63,12.88,2228800,11.9757425035048,12.1155371630788,11.7707103361296,12.0037014354196,2391507.66573498,0.0,1.0
2014-03-21,12.85,13.1401,12.75,13.12,5256600,11.9757425035048,12.2461053751209,11.8825460637888,12.2273728907379,5640344.21917737,0.0,1.0
2014-03-24,12.58,12.99,12.58,12.66,1825700,11.7241121162716,12.1062175191072,11.7241121162716,11.7986692680444,1958980.41337597,0.0,1.0
2014-03-25,12.65,12.79,12.61,12.72,1351000,11.7893496240728,11.9198246396752,11.7520710481864,11.854587131874,1449626.19185569,0.0,1.0
2014-03-26,12.07,12.85,12.04,12.7,2253500,11.24881027372,11.9757425035048,11.2208513418052,11.8359478439308,2418010.82409091,0.0,1.0
2014-03-27,12.63,12.66,11.96,12.04,2220300,11.7707103361296,11.7986692680444,11.1462941900325,11.2208513418052,2382387.14565299,0.0,1.0
2014-03-28,12.85,12.94,12.16,12.16,1582800,11.9757425035048,12.0596192992492,11.3326870694644,11.3326870694644,1698348.13950347,0.0,1.0
2014-03-31,12.57,12.95,12.46,12.8,1492900,11.7147924723,12.0689389432208,11.6122763886124,11.9291442836468,1601885.22710686,0.0,1.0
2014-04-01,12.79,12.96,12.58,12.61,1220200,11.9198246396752,12.0782585871924,11.7241121162716,11.7520710481864,1309277.48282925,0.0,1.0
2014-04-02,12.97,13.16,12.92,12.98,1781200,12.087578231164,12.2646514666243,12.040980011306,12.0968978751356,1911231.80824082,0.0,1.0
2014-04-03,12.86,13.05,12.72,12.89,1360600,11.9850621474764,12.1621353829367,11.854587131874,12.0130210793912,1459927.01453653,0.0,1.0
2014-04-04,12.9,13.21,12.85,13.19,1142200,12.0223407233628,12.3112496864823,11.9757425035048,12.2926103985391,1225583.29854742,0.0,1.0
2014-04-07,13.0,13.2,12.69,12.69,1184400,12.1155371630788,12.3019300425107,11.8266281999592,11.8266281999592,1270863.99824861,0.0,1.0
2014-04-08,13.48,13.53,13.23,13.28,1885700,12.5628800737155,12.6094782935735,12.3298889744255,12.3764871942835,2023360.55513123,0.0,1.0
2014-04-09,13.49,13.7,12.95,12.95,1430300,12.5721997176871,12.7679122410907,12.0689389432208,12.0689389432208,1534715.27920888,0.0,1.0
2014-04-10,13.139,13.88,13.11,13.73,2652200,12.245080214284,12.9356658325795,12.2180532467663,12.7958711730055,2845816.86605453,0.0,1.0
2014-04-11,12.92,13.32,12.88,13.1,1257500,12.0508094398028,12.4238995153385,12.0135004322492,12.2186999737939,1348199.89322359,0.010547,1.0
2014-04-14,13.01,13.21,12.92,13.21,1396600,12.1347547067983,12.3212997445662,12.0508094398028,12.3212997445662,1497332.78002073,0.0,1.0
2014-04-15,13.11,13.13,12.66,12.66,2221300,12.2280272256823,12.246681729459,11.8083008907046,11.8083008907046,2381516.04200203,0.0,1.0
2014-04-16,12.84,13.08,12.8,13.0,1501400,11.9761914246957,12.2000454700171,11.9388824171421,12.1254274549099,1609691.70551562,0.0,1.0
2014-04-17,12.73,12.89,12.66,12.81,1006700,11.8735916539234,12.0228276841376,11.8083008907046,11.9482096690305,1079310.40358504,0.0,1.0
2014-04-21,12.52,12.7001,12.31,12.62,1528900,11.6777193642671,11.8457031707771,11.4818470746109,11.770991883151,1639175.20218652,0.0,1.0
2014-04-22,12.43,12.54,12.31,12.5,1413800,11.5937740972716,11.6963738680439,11.4818470746109,11.6590648604903,1515773.36702943,0.0,1.0
2014-04-23,12.73,12.8,12.35,12.47,1449800,11.8735916539234,11.9388824171421,11.5191560821644,11.6310831048252,1554369.94448951,0.0,1.0
2014-04-24,12.93,12.99,12.54,12.57,1425100,12.0601366916912,12.1161002030215,11.6963738680439,11.7243556237091,1527888.40384329,0.0,1.0
2014-04-25,12.74,13.03,12.53,13.02,1180300,11.8829189058117,12.1534092105751,11.6870466161555,12.1440819586867,1265431.67711476,0.0,1.0
2014-04-28,12.86,12.93,12.53,12.68,1042000,11.9948459284724,12.0601366916912,11.6870466161555,11.8269553944814,1117156.49203896,0.0,1.0
2014-04-29,12.76,13.02,12.73,12.85,1615700,11.9015734095885,12.1440819586867,11.8735916539234,11.9855186765841,1732235.83895138,0.0,1.0
2014-04-30,13.0,13.0,12.67,12.7,2215400,12.1254274549099,12.1254274549099,11.817628142593,11.8456098982582,2375190.4918072,0.0,1.0
2014-05-01,11.76,12.65,11.5,12.65,4501500,10.9688482207493,11.7989736388162,10.7263396716511,11.7989736388162,4826180.37323738,0.0,1.0
2014-05-02,11.61,11.74,11.57,11.73,1833000,10.8289394424234,10.9501937169725,10.7916304348698,10.9408664650841,1965209.06900903,0.0,1.0
2014-05-05,11.62,11.88,11.56,11.76,1240400,10.8382666943118,11.08077524341,10.7823031829815,10.9688482207493,1329866.51893006,0.0,1.0
2014-05-06,11.53,11.61,11.4,11.6,3305700,10.7543214273163,10.8289394424234,10.6330671527672,10.819612190535,3544130.72527175,0.0,1.0
2014-05-07,11.2,11.59,11.09,11.44,1889400,10.4465221149993,10.8102849386466,10.343922344227,10.6703761603207,2025677.04036315,0.0,1.0
2014-05-08,11.25,11.37,11.1599,11.2,1179500,10.4931583744413,10.605085397102,10.4091198349269,10.4465221149993,1264573.97539342,0.0,1.0
2014-05-09,11.1,11.45,11.0,11.23,1326700,10.3532495961154,10.6797034122091,10.2599770772315,10.4745038706645,1422391.09211908,0.0,1.0
2014-05-12,11.26,11.39,11.16,11.24,1243100,10.5024856263297,10.6237399008788,10.4092131074458,10.4838311225529,1332761.26223956,0.0,1.0
2014-05-13,11.02,11.26,11.005,11.24,1378300,10.2786315810083,10.5024856263297,10.2646407031757,10.4838311225529,1477712.85314519,0.0,1.0
2014-05-14,10.97,11.11,10.84,11.1,1703900,10.2319953215663,10.3625768480038,10.1107410470172,10.3532495961154,1826797.45372857,0.0,1.0
2014-05-15,10.93,10.945,10.86,10.88,1074300,10.1946863140127,10.2086771918453,10.129395550794,10.1480500545708,1151786.19903786,0.0,1.0
2014-05-16,10.84,11.02,10.83,10.92,900100,10.1107410470172,10.2786315810083,10.1014137951288,10.1853590621244,965021.649217143,0.0,1.0
2014-05-19,10.97,11.0,10.83,10.93,1034900,10.2319953215663,10.2599770772315,10.1014137951288,10.1946863140127,1109544.38926211,0.0,1.0
2014-05-20,10.91,11.03,10.8301,10.89,804700,10.176031810236,10.2879588328967,10.1015070676477,10.1573773064592,862740.718947929,0.0,1.0
2014-05-21,10.77,10.93,10.66,10.9,994600,10.0454502837985,10.1946863140127,9.94285051302615,10.1667045583476,1066337.66504985,0.0,1.0
2014-05-22,10.77,10.93,10.73,10.84,957600,10.0454502837985,10.1946863140127,10.0081412762449,10.1107410470172,1026668.9604381,0.0,1.0
2014-05-23,10.77,10.82,10.71,10.76,2723300,10.0454502837985,10.0920865432404,9.98948677246811,10.0361230319101,2919723.8721398,0.0,1.0
2014-05-27,10.59,10.79,10.5,10.79,1838600,9.87755974980741,10.0641047875752,9.79361448281188,10.0641047875752,1971212.98105837,0.0,1.0
2014-05-28,10.3,10.62,10.16,10.57,1855100,9.60706944504403,9.90554150547258,9.47648791860654,9.85890524603062,1988903.0790609,0.0,1.0
2014-05-29,10.4,10.52,10.0,10.14,1220000,9.70034196392795,9.81226898658866,9.32725188839226,9.45783341482976,1307995.12503601,0.0,1.0
2014-05-30,10.69,10.69,10.08,10.25,2376300,9.97083226869133,9.97083226869133,9.4018699034994,9.56043318560207,2547695.75051071,0.0,1.0
2014-06-02,10.51,10.75,10.43,10.62,1230300,9.80294173470027,10.0267957800217,9.72832371959313,9.90554150547258,1319038.0346982,0.0,1.0
2014-06-03,10.41,10.53,10.27,10.53,1462800,9.70966921581635,9.82159623847705,9.57908768937885,9.82159623847705,1568307.59746121,0.0,1.0
2014-06-04,10.27,10.44,10.16,10.42,1332000,9.57908768937885,9.73765097148152,9.47648791860654,9.71899646770474,1428073.36602292,0.0,1.0
2014-06-05,10.18,10.37,10.14,10.35,2199500,9.49514242238332,9.67236020826278,9.45783341482976,9.65370570448599,2358143.67009566,0.0,1.0
2014-06-06,10.04,10.2,10.02,10.15,1190200,9.36456089594583,9.51379692616011,9.34590639216905,9.46716066671815,1276045.73591628,0.0,1.0
2014-06-09,10.07,10.21,10.05,10.06,1233100,9.39254265161101,9.5231241780485,9.37388814783422,9.38321539972262,1322039.99072287,0.0,1.0
2014-06-10,10.16,10.29,10.02,10.12,2674600,9.47648791860654,9.59774219315564,9.34590639216905,9.43917891105297,2867511.27985353,0.0,1.0
2014-06-11,9.95,10.39,9.75,10.21,4673200,9.2806156289503,9.69101471203956,9.09407059118246,9.5231241780485,5010264.60517892,0.0,1.0
2014-06-12,10.0,10.1,9.9,10.07,3444900,9.32725188839226,9.42052440727618,9.23397936950834,9.39254265161101,3693370.82478406,0.0,1.0
2014-06-13,10.08,10.13,9.91,10.03,2756000,9.4018699034994,9.44850616294136,9.24330662139673,9.35523364405744,2954782.42999938,0.0,1.0
2014-06-16,10.06,10.21,10.06,10.09,1718900,9.38321539972262,9.5231241780485,9.38321539972262,9.41119715538779,1842879.3610036,0.0,1.0
2014-06-17,10.08,10.16,9.88,9.88,1318600,9.4018699034994,9.47648791860654,9.21532486573156,9.21532486573156,1413706.86219056,0.0,1.0
2014-06-18,10.22,10.25,9.87,10.18,3321700,9.53245142993689,9.56043318560207,9.20599761384316,9.49514242238332,3561284.75969846,0.0,1.0
2014-06-19,10.85,10.91,10.34,10.3894,3545700,10.1200682989056,10.176031810236,9.6443784525976,9.69045507692626,3801441.24167228,0.0,1.0
2014-06-20,10.87,10.925,10.69,10.83,2367000,10.1387228026824,10.1900226880685,9.97083226869133,10.1014137951288,2537724.96800019,0.0,1.0
2014-06-23,11.03,11.13,10.86,10.87,1313000,10.2879588328967,10.3812313517806,10.129395550794,10.1387228026824,1407702.95014121,0.0,1.0
2014-06-24,10.67,11.2,10.64,10.99,1316300,9.95217776491454,10.4465221149993,9.92419600924937,10.2506498253431,1411240.96974172,0.0,1.0
2014-06-25,10.68,10.78,10.51,10.63,765200,9.96150501680294,10.0547775356869,9.80294173470027,9.91486875736098,820391.696457012,0.0,1.0
2014-06-26,11.33,11.44,10.64,10.68,2530500,10.5677763895484,10.6703761603207,9.92419600924937,9.96150501680294,2713017.75729806,0.0,1.0
2014-06-27,11.46,11.56,11.32,11.43,1609700,10.6890306640975,10.7823031829815,10.55844913766,10.6610489084324,1725803.07604137,0.0,1.0
2014-06-30,11.81,11.825,11.31,11.34,1805600,11.0154844801913,11.0294753580239,10.5491218857716,10.5771036414368,1935832.78505329,0.0,1.0
2014-07-01,11.77,12.09,11.75,11.82,1929100,10.9781754726377,11.2766475330662,10.9595209688609,11.0248117320797,2068240.4882844,0.0,1.0
2014-07-02,11.9,11.93,11.72,11.72,1095300,11.0994297471868,11.127411502852,10.9315392131957,10.9315392131957,1174300.8692229,0.0,1.0
2014-07-03,11.89,11.925,11.65,11.79,975700,11.0901024952984,11.1227478769078,10.866248449977,10.9968299764145,1046074.46188331,0.0,1.0
2014-07-07,11.86,11.94,11.74,11.82,1408200,11.0621207396332,11.1367387547404,10.9501937169725,11.0248117320797,1509769.45498009,0.0,1.0
2014-07-08,11.68,11.98,11.56,11.89,1836600,10.8942302056422,11.1740477622939,10.7823031829815,11.0901024952984,1969068.72675502,0.0,1.0
2014-07-09,11.95,11.97,11.7,11.78,1146800,11.1460660066288,11.1647205104055,10.9128847094189,10.9875027245261,1229515.41753384,0.0,1.0
2014-07-10,11.49,12.19,11.45,12.13,2007800,10.7170124197627,11.3699200519502,10.6797034122091,11.3139565406198,2152616.89512074,0.0,1.0
2014-07-11,11.62,11.64,11.32,11.35,1645500,10.8382666943118,10.8569211980886,10.55844913766,10.5864308933252,1764185.22807111,0.0,1.0
2014-07-14,11.4,11.69,11.35,11.4,1346300,10.6330671527672,10.9035574575306,10.5864308933252,10.6330671527672,1443404.78429178,0.0,1.0
2014-07-15,11.01,12.04,10.96,12.04,1335400,10.2693043291199,11.2300112736243,10.2226680696779,11.2300112736243,1431718.59833859,0.0,1.0
2014-07-16,11.14,11.21,10.95,11.06,1332800,10.390558603669,10.4558493668877,10.2133408177895,10.3159405885618,1428931.06774426,0.0,1.0
2014-07-17,11.45,11.48,11.06,11.13,370252,10.6797034122091,10.7076851678743,10.3159405885618,10.3812313517806,396957.222159701,0.0,1.0
2014-07-18,11.3,11.39,11.04,11.37,223218,10.5397946338833,10.6237399008788,10.2972860847851,10.605085397102,239318.078541219,0.0,1.0
2014-07-21,11.24,11.38,10.87,11.36,1051800,10.4838311225529,10.6144126489904,10.1387228026824,10.5957581452136,1127663.33812531,0.0,1.0
2014-07-22,11.18,11.27,11.1,11.19,497800,10.4278676112225,10.5118128782181,10.3532495961154,10.4371948631109,533704.896100761,0.0,1.0
2014-07-23,11.16,11.33,11.04,11.15,680200,10.4092131074458,10.5677763895484,10.2972860847851,10.3998858555574,729260.888565157,0.0,1.0
2014-07-24,10.92,11.14,10.7099,11.09,1144200,10.1853590621244,10.390558603669,9.98939349994923,10.343922344227,1226727.8869395,0.0,1.0
2014-07-25,11.53,11.53,10.8,10.89,1598500,10.7543214273163,10.7543214273163,10.0734320394636,10.1573773064592,1713795.25194267,0.0,1.0
2014-07-28,11.53,11.55,11.295,11.44,913100,10.7543214273163,10.7729759310931,10.5351310079391,10.6703761603207,978959.302188835,0.0,1.0
2014-07-29,11.72,11.89,11.49,11.55,1143200,10.9315392131957,11.0901024952984,10.7170124197627,10.7729759310931,1225655.75978785,0.0,1.0
2014-07-30,11.64,11.84,11.49,11.68,1215500,10.8569211980886,11.0434662358564,10.7170124197627,10.8942302056422,1303170.5528535,0.0,1.0
2014-07-31,11.71,11.88,11.44,11.53,1409400,10.9222119613073,11.08077524341,10.6703761603207,10.7543214273163,1511056.0075621,0.0,1.0
2014-08-01,12.06,12.16,11.74,11.78,2131900,11.2486657774011,11.341938296285,10.9501937169725,10.9875027245261,2285667.87464284,0.0,1.0
2014-08-04,11.85,12.205,11.77,12.12,995800,11.0527934877448,11.3839109297828,10.9781754726377,11.3046292887314,1067624.21763185,0.0,1.0
2014-08-05,12.01,12.07,11.51,11.51,1484300,11.2020295179591,11.2579930292895,10.7356669235395,10.7356669235395,1591358.33122209,0.0,1.0
2014-08-06,12.28,12.3,12.0,12.12,1791100,11.4538653189457,11.4725198227225,11.1927022660707,11.3046292887314,1920286.9413541,0.0,1.0
2014-08-07,12.23,12.3,12.08,12.19,1097000,11.4072290595037,11.4725198227225,11.2673202811779,11.3699200519502,1176123.48538074,0.0,1.0
2014-08-08,12.31,12.46,11.98,11.98,965200,11.4818470746109,11.6217558529368,11.1740477622939,11.1740477622939,1034817.12679078,0.0,1.0
2014-08-11,12.93,13.03,12.38,12.43,2345900,12.0601366916912,12.1534092105751,11.5471378378296,11.5937740972716,2515103.08509998,0.0,1.0
2014-08-12,13.21,13.26,12.87,12.95,2290100,12.3212997445662,12.3679360040081,12.0041731803608,12.078791195468,2455278.39003685,0.0,1.0
2014-08-13,13.13,13.339,13.035,13.24,1695000,12.246681729459,12.4416212939264,12.1580728365193,12.3492815002314,1817255.52207873,0.0,1.0
2014-08-14,13.07,13.25,13.0,13.14,2103100,12.1907182181287,12.3586087521197,12.1254274549099,12.2560089813474,2254790.61267478,0.0,1.0
2014-08-15,13.06,13.15,12.8,12.86,1786500,12.1813909662403,12.2653362332358,11.9388824171421,11.9948459284724,1915355.15645642,0.0,1.0
2014-08-18,13.15,13.24,12.64,12.64,1749500,12.2653362332358,12.3492815002314,11.7896463869278,11.7896463869278,1875686.45184468,0.0,1.0
2014-08-19,13.16,13.21,13.06,13.2,1055200,12.2746634851242,12.3212997445662,12.1813909662403,12.3119724926778,1131308.57044098,0.0,1.0
2014-08-20,13.23,13.35,13.08,13.14,1034900,12.339954248343,12.4518812710037,12.2000454700171,12.2560089813474,1109544.3892621,0.0,1.0
2014-08-21,13.46,13.5,13.03,13.04,1950000,12.554481041776,12.5917900493296,12.1534092105751,12.1627364624635,2090647.94575428,0.0,1.0
2014-08-22,13.52,13.66,13.41,13.66,1203200,12.6104445531063,12.7410260795438,12.507844782334,12.7410260795438,1289983.38888798,0.0,1.0
2014-08-25,13.48,13.49,13.22,13.39,980100,12.5731355455528,12.5824627974412,12.3306269964546,12.4891902785572,1050791.82135065,0.0,1.0
2014-08-26,13.6,13.62,13.41,13.59,876200,12.6850625682135,12.7037170719903,12.507844782334,12.6757353163251,939397.810292254,0.0,1.0
2014-08-27,13.76,13.8,13.54,13.61,659800,12.8342985984278,12.8716076059813,12.6290990568831,12.6943898201019,707389.494671112,0.0,1.0
2014-08-28,14.44,14.82,13.63,13.78,3977900,13.4685517268384,13.8229872985973,12.7130443238787,12.8529531022045,4264814.59662357,0.0,1.0
2014-08-29,14.56,14.7,14.27,14.45,2025300,13.5804787494991,13.7110602759366,13.3099884447358,13.4778789787268,2171379.12027495,0.0,1.0
2014-09-02,13.74,14.37,13.7,14.25,1794100,12.815644094651,13.4032609636197,12.7783350870974,13.291333940959,1923503.3228091,0.0,1.0
2014-09-03,13.91,14.0,13.8,13.83,1192400,12.9742073767536,13.0581526437492,12.8716076059813,12.8995893616465,1278404.41564995,0.0,1.0
2014-09-04,13.11,14.13,13.07,14.13,1390400,12.2280272256823,13.1794069182983,12.1907182181287,13.1794069182983,1490685.59168038,0.0,1.0
2014-09-05,13.33,13.39,13.1,13.15,1218500,12.4332267672269,12.4891902785572,12.2186999737939,12.2653362332358,1306386.93430851,0.0,1.0
2014-09-08,12.88,13.2,12.8,13.17,1463900,12.0135004322492,12.3119724926778,11.9388824171421,12.2839907370126,1569486.93732805,0.0,1.0
2014-09-09,13.06,13.09,12.77,12.88,1929600,12.1813909662403,12.2093727219055,11.9109006614769,12.0135004322492,2068776.55186023,0.0,1.0
2014-09-10,12.91,13.17,12.82,12.95,742100,12.0414821879144,12.2839907370126,11.9575369209189,12.078791195468,795625.559253462,0.0,1.0
2014-09-11,13.13,13.13,12.75,12.85,1842600,12.246681729459,12.246681729459,11.8922461577001,11.9855186765841,1975501.48966505,0.0,1.0
2014-09-12,12.84,13.2199,12.66,13.0,1936800,11.9761914246957,12.3305337239357,11.8083008907046,12.1254274549099,2076495.86735224,0.0,1.0
2014-09-15,13.21,13.27,12.71,12.89,2264100,12.3212997445662,12.3772632558965,11.8549371501466,12.0228276841376,2427403.08409346,0.0,1.0
2014-09-16,13.24,13.557,13.17,13.18,1537100,12.3492815002314,12.6449553850934,12.2839907370126,12.293317988901,1647966.6448302,0.0,1.0
2014-09-17,12.74,13.29,12.67,13.28,1960400,11.8829189058117,12.3959177596733,11.817628142593,12.3865905077849,2101798.06813164,0.0,1.0
2014-09-18,12.69,12.79,12.56,12.74,1159300,11.8362826463698,11.9295551652537,11.7150283718207,11.8829189058117,1242917.00692971,0.0,1.0
2014-09-19,12.82,12.95,12.605,12.62,2240600,11.9575369209189,12.078791195468,11.7570010053184,11.770991883151,2402208.09602925,0.0,1.0
2014-09-22,12.36,12.88,12.33,12.73,1229364,11.5284833340528,12.0135004322492,11.5005015783877,11.8735916539234,1318034.52368424,0.0,1.0
2014-09-23,12.69,12.74,12.4,12.55,1075347,11.8362826463698,11.8829189058117,11.5657923416064,11.7057011199323,1152908.71616565,0.0,1.0
2014-09-24,12.52,12.79,12.21,12.21,837752,11.6777193642671,11.9295551652537,11.388574555727,11.388574555727,898176.665564892,0.0,1.0
2014-09-25,12.64,12.66,12.31,12.38,1196032,11.7896463869278,11.8083008907046,11.4818470746109,11.5471378378296,1282298.38146481,0.0,1.0
2014-09-26,12.41,12.59,12.255,12.59,834097,11.5751195934948,11.7430101274859,11.4305471892247,11.7430101274859,894258.040825542,0.0,1.0
2014-09-29,11.94,12.465,11.94,12.43,1201173,11.1367387547404,11.626419478881,11.1367387547404,11.5937740972716,1287810.18715154,0.0,1.0
2014-09-30,11.58,12.1,11.53,11.88,1924114,10.8009576867582,11.2859747849546,10.7543214273163,11.08077524341,2062894.86230619,0.0,1.0
2014-10-01,11.53,11.81,11.46,11.58,1407505,10.7543214273163,11.0154844801913,10.6890306640975,10.8009576867582,1509024.32660968,0.0,1.0
2014-10-02,11.31,11.53,11.21,11.51,1217824,10.5491218857716,10.7543214273163,10.4558493668877,10.7356669235395,1305662.17635398,0.0,1.0
2014-10-03,10.93,11.39,10.92,11.19,2172022,10.1946863140127,10.6237399008788,10.1853590621244,10.4371948631109,2328683.76022211,0.0,1.0
2014-10-06,11.04,11.11,10.56,10.97,2133166,10.2972860847851,10.3625768480038,9.84957799414223,10.2319953215663,2287025.18761685,0.0,1.0
2014-10-07,10.59,11.11,10.57,11.02,885444,9.87755974980741,10.3625768480038,9.85890524603062,10.2786315810083,949308.553682282,0.0,1.0
2014-10-08,11.43,11.52,10.12,10.68,3127931,10.6610489084324,10.7449941754279,9.43917891105297,9.96150501680294,3353539.75364672,0.0,1.0
2014-10-09,11.0,11.47,10.66,11.32,1921728,10.2599770772315,10.6983579159859,9.94285051302615,10.55844913766,2060336.76692229,0.0,1.0
2014-10-10,11.59,12.065,10.8,11.22,3100778,10.8102849386466,11.2533294033453,10.0734320394636,10.4651766187761,3324428.28509748,0.0,1.0
2014-10-13,11.79,12.28,11.7,11.75,1626205,10.9968299764145,11.4538653189457,10.9128847094189,10.9595209688609,1743498.53467966,0.0,1.0
2014-10-14,11.7,12.15,11.23,11.23,1573770,10.9128847094189,11.3326110443966,10.4745038706645,10.4745038706645,1687281.54748191,0.0,1.0
2014-10-15,11.54,12.11,11.49,11.75,1855584,10.7636486792047,11.295302036843,10.7170124197627,10.9595209688609,1989421.98860231,0.0,1.0
2014-10-16,11.21,11.52,11.15,11.52,2236667,10.4558493668877,10.7449941754279,10.3998858555574,10.7449941754279,2397991.41994174,0.0,1.0
2014-10-17,11.11,11.39,11.01,11.23,1394846,10.3625768480038,10.6237399008788,10.2693043291199,10.4745038706645,1495452.2689967,0.0,1.0
2014-10-20,11.07,11.26,11.0,11.26,995846,10.3252678404502,10.5024856263297,10.2599770772315,10.5024856263297,1067673.53548083,0.0,1.0
2014-10-21,11.16,11.27,11.02,11.11,1168739,10.4092131074458,10.5118128782181,10.2786315810083,10.3625768480038,1253036.81511431,0.0,1.0
2014-10-22,10.91,11.09,10.81,11.06,1649947,10.176031810236,10.343922344227,10.082759291352,10.3159405885618,1768952.97751458,0.0,1.0
2014-10-23,10.96,11.04,10.61,10.8,1433295,10.2226680696779,10.2972860847851,9.89621425358419,10.0734320394636,1536674.48585122,0.0,1.0
2014-10-24,10.75,11.01,10.73,10.96,1372232,10.0267957800217,10.2693043291199,10.0081412762449,10.2226680696779,1471207.18558886,0.0,1.0
2014-10-27,10.58,10.84,10.58,10.7,908677,9.86823249791901,10.1107410470172,9.86823249791901,9.98015952057972,974217.283797006,0.0,1.0
2014-10-28,10.72,10.81,10.52,10.69,1970171,9.99881402435651,10.082759291352,9.81226898658866,9.97083226869133,2112273.82253059,0.0,1.0
2014-10-29,10.38,10.91,10.36,10.63,1520212,9.68168746015117,10.176031810236,9.66303295637438,9.91486875736098,1629860.56149282,0.0,1.0
2014-10-30,10.07,10.68,9.99,10.57,1676467,9.39254265161101,9.96150501680294,9.31792463650387,9.85890524603062,1797385.78957684,0.0,1.0
2014-10-31,9.2,9.89,9.04,9.73,3665278,8.58107173732088,9.22465211761995,8.4318357071066,9.07541608740567,3929644.06221454,0.0,1.0
2014-11-03,9.84,9.87,9.2,9.24,1636925,9.17801585817799,9.20599761384316,8.58107173732088,8.61838074487445,1754991.73774555,0.0,1.0
2014-11-04,9.42,9.9,9.35,9.77,1764510,8.78627127886551,9.23397936950834,8.72098051564677,9.11272509495924,1891779.08039122,0.0,1.0
2014-11-05,8.84,9.35,8.79,9.16,2711203,8.24529066933876,8.72098051564677,8.1986544098968,8.54376272976731,2906754.34998607,0.0,1.0
2014-11-06,9.29,9.56,8.88,9.0,1907593,8.66501700431641,8.916852805303,8.28259967689233,8.39452669955304,2045182.24963346,0.0,1.0
2014-11-07,9.79,9.82,9.29,9.49,2370052,9.13137959873602,9.1593613544012,8.66501700431641,8.85156204208426,2540997.10006709,0.0,1.0
2014-11-10,9.03,9.74,8.95,9.56,1821182,8.42250845521821,9.08474333929406,8.34789044011107,8.916852805303,1952538.6703306,0.0,1.0
2014-11-11,9.38,9.59,9.13,9.17,1873152,8.74896227131194,8.94483456096818,8.51578097410214,8.5530899816557,2008257.11840283,0.0,1.0
2014-11-12,9.22,9.94,8.98,9.53,2113422,8.59972624109767,9.27128837706191,8.37587219577625,8.88887104963783,2265857.10913431,0.0,1.0
2014-11-13,9.05,9.36,8.9,9.33,1943726,8.441162958995,8.73030776753516,8.30125418066911,8.70232601186998,2083921.42000471,0.0,1.0
2014-11-14,9.21,9.27,8.64,8.81,4560573,8.61096931052393,8.6670668304622,8.0780428711104,8.23698584426882,4877833.82048128,0.022054,1.0
2014-11-17,9.59,9.59,8.98,9.21,1774729,8.96625360346629,8.96625360346629,8.39592881742725,8.61096931052393,1898189.79728839,0.0,1.0
2014-11-18,9.77,9.85,9.53,9.69,2177556,9.13454616328109,9.20934285653211,8.91015608352802,9.05974947003007,2329039.86029649,0.0,1.0
2014-11-19,9.28,9.9,9.26,9.74,2500096,8.67641641711858,9.256090789814,8.65771724380582,9.10649740331196,2674017.67787731,0.0,1.0
2014-11-20,9.33,9.65,9.245,9.4,2435426,8.72316435040047,9.02235112340456,8.64369286382126,8.78861145699511,2604848.84466918,0.0,1.0
2014-11-21,10.16,10.2,9.53,9.55,2390514,9.49918004287982,9.53657838950533,8.91015608352802,8.92885525684078,2556812.49648542,0.0,1.0
2014-11-24,10.03,10.24,9.9,10.1,1637808,9.37763541634691,9.57397673613085,9.256090789814,9.44308252294156,1751743.75102751,0.0,1.0
2014-11-25,10.28,10.3,10.03,10.04,1970979,9.61137508275636,9.63007425606911,9.37763541634691,9.38698500300329,2108092.12475239,0.0,1.0
2014-11-26,10.09,10.35,10.04,10.28,990338,9.43373293628518,9.676822189351,9.38698500300329,9.61137508275636,1059231.8531263,0.0,1.0
2014-11-28,9.25,9.76,9.24,9.76,1223075,8.64836765714944,9.12519657662471,8.63901807049307,9.12519657662471,1308159.43522561,0.0,1.0
2014-12-01,10.53,10.6,9.5,9.5,3074877,9.8451147491658,9.91056185576045,8.88210732355889,8.88210732355889,3288783.89281786,0.0,1.0
2014-12-02,10.13,10.55,9.99,10.17,1749858,9.47113128291069,9.86381392247856,9.3402370697214,9.5085296295362,1871588.62130696,0.0,1.0
2014-12-03,10.38,10.72,10.22,10.25,1400165,9.70487094932014,10.022756895637,9.55527756281809,9.58332632278722,1497568.87813311,0.0,1.0
2014-12-04,10.06,10.5,10.02,10.38,1092930,9.40568417631605,9.81706598919667,9.36828582969053,9.70487094932014,1168960.76817948,0.0,1.0
2014-12-05,9.85,10.13,9.72,9.85,1373299,9.20934285653211,9.47113128291069,9.0877982299992,9.20934285653211,1468833.91798204,0.0,1.0
2014-12-08,9.81,10.03,9.51,9.95,1482001,9.1719445099066,9.37763541634691,8.89145691021527,9.30283872309589,1585097.8812941,0.0,1.0
2014-12-09,10.69,10.82,10.08,10.1,1772729,9.99470813566784,10.1162527622008,9.4243833496288,9.44308252294156,1896050.66528876,0.0,1.0
2014-12-10,10.08,10.91,10.05,10.6,1399264,9.4243833496288,10.2003990421082,9.39633458965967,9.91056185576045,1496605.19916728,0.0,1.0
2014-12-11,9.84,10.15,9.75,9.94,1314883,9.19999326987573,9.48983045622345,9.11584698996833,9.29348913643951,1406354.15053676,0.0,1.0
2014-12-12,9.65,9.82,9.45,9.82,2158008,9.02235112340456,9.18129409656298,8.835359390277,9.18129409656298,2308131.98413207,0.0,1.0
2014-12-15,9.32,10.14,9.32,9.52,2280910,8.71381476374409,9.48048086956707,8.71381476374409,8.90080649687165,2439583.78464152,0.0,1.0
2014-12-16,9.02,9.69,9.0,9.65,2627243,8.43332716405276,9.05974947003007,8.41462799074,9.02235112340456,2810009.78605598,0.0,1.0
2014-12-17,9.21,9.33,8.9,9.01,3009509,8.61096931052393,8.72316435040047,8.32113212417622,8.42397757739638,3218868.50254185,0.0,1.0
2014-12-18,9.68,9.7,9.21,9.37,2025522,9.05039988337369,9.06909905668645,8.61096931052393,8.76056269702598,2166429.46308038,0.0,1.0
2014-12-19,9.59,9.74,9.29,9.65,10276238,8.96625360346629,9.10649740331196,8.68576600377495,9.02235112340456,10991114.7708226,0.0,1.0
2014-12-22,9.08,9.51,9.05,9.5,2641330,8.48942468399102,8.89145691021527,8.46137592402189,8.88210732355889,2825076.7622954,0.0,1.0
2014-12-23,9.03,9.44,8.91,9.07,1625994,8.44267675070913,8.82600980362062,8.3304817108326,8.48007509733464,1739107.89830568,0.0,1.0
2014-12-24,9.29,9.42,8.94,8.94,555128,8.68576600377495,8.80731063030787,8.35853047080173,8.35853047080173,593746.034346152,0.0,1.0
2014-12-26,9.57,9.8,9.42,9.52,918152,8.94755443015353,9.16259492325022,8.80731063030787,8.90080649687165,982024.161863548,0.0,1.0
2014-12-29,9.25,9.61,9.13,9.46,1156969,8.64836765714944,8.98495277677904,8.53617261727291,8.84470897693338,1237454.70524173,0.0,1.0
2014-12-30,9.66,9.8,9.36,9.44,1262767,9.03170071006093,9.16259492325022,8.7512131103696,8.82600980362062,1350612.64889032,0.0,1.0
2014-12-31,9.56,9.71,9.26,9.55,1113107,8.93820484349716,9.07844864334282,8.65771724380582,8.92885525684078,1190541.40135778,0.0,1.0
2015-01-02,9.67,9.7,9.295,9.4,1035002,9.04105029671731,9.06909905668645,8.69044079710314,8.78861145699511,1107002.94894211,0.0,1.0
2015-01-05,10.25,10.29,9.67,9.72,1393274,9.58332632278722,9.62072466941273,9.04105029671731,9.0877982299992,1490198.49882838,0.0,1.0
2015-01-06,10.65,10.855,10.17,10.17,2367869,9.95730978904233,10.1489763154981,9.5085296295362,9.5085296295362,2532592.17441957,0.0,1.0
2015-01-07,10.53,10.95,10.33,10.33,1911194,9.8451147491658,10.2377973887337,9.65812301603825,9.65812301603825,2044148.12145336,0.0,1.0
2015-01-08,10.28,10.74,10.18,10.57,1193752,9.61137508275636,10.0414560689497,9.51787921619258,9.88251309579131,1276796.55141298,0.0,1.0
2015-01-09,11.06,11.08,10.37,10.42,1448201,10.3406428419538,10.3593420152666,9.69552136266376,9.74226929594565,1548946.5505003,0.0,1.0
2015-01-12,11.57,11.875,10.91,11.1,2003629,10.8174717614291,11.1026341544486,10.2003990421082,10.3780411885793,2143013.4546464,0.0,1.0
2015-01-13,11.38,11.85,11.2,11.7,2090761,10.6398296149579,11.0792601878077,10.4715370551431,10.939016387962,2236206.87934241,0.0,1.0
2015-01-14,10.71,11.74,10.55,11.61,2604532,10.0134073089806,10.9764147345875,9.86381392247856,10.8548701080546,2785718.87263415,0.0,1.0
2015-01-15,10.91,11.37,10.77,11.16,2222579,10.2003990421082,10.6304800283015,10.0695048289189,10.4341387085176,2377194.93030622,0.0,1.0
2015-01-16,11.15,11.33,10.93,11.02,2456872,10.4247891218612,10.593081681676,10.2190982154209,10.3032444953283,2627786.75710125,0.0,1.0
2015-01-20,11.38,11.65,11.04,11.32,2464244,10.6398296149579,10.8922684546801,10.3219436686411,10.5837320950196,2635671.59765189,0.0,1.0
2015-01-21,11.17,11.59,10.838,11.46,2032291,10.443488295174,10.8361709347418,10.1330820181822,10.7146263082089,2173669.35533313,0.0,1.0
2015-01-22,11.35,11.45,11.08,11.31,2037945,10.6117808549888,10.7052767215526,10.3593420152666,10.5743825083633,2179716.6814961,0.0,1.0
2015-01-23,10.95,11.22,10.735,11.16,1845261,10.2377973887337,10.4902362284559,10.0367812756215,10.4341387085176,1973628.42638745,0.0,1.0
2015-01-26,11.21,11.21,10.29,10.68,1544396,10.4808866417995,10.4808866417995,9.62072466941273,9.98535854901147,1651833.45185265,0.0,1.0
2015-01-27,11.74,11.79,11.18,11.28,1858931,10.9764147345875,11.0231626678694,10.4528378818304,10.5463337483941,1988249.39360495,0.0,1.0
2015-01-28,11.14,11.67,10.93,11.53,1841382,10.4154395352048,10.9109676279929,10.2190982154209,10.7800734148036,1969479.57987417,0.0,1.0
2015-01-29,11.1,11.22,10.4699,10.83,1556253,10.3780411885793,10.4902362284559,9.78892373336097,10.1256023488571,1664515.29591248,0.0,1.0
2015-01-30,11.42,11.47,10.831,11.09,2341664,10.6772279615834,10.7239758948653,10.1265373075228,10.368691601923,2504564.19739438,0.0,1.0
2015-02-02,11.35,11.56,11.02,11.17,1848413,10.6117808549888,10.8081221747727,10.3032444953283,10.443488295174,1976999.69841887,0.0,1.0
2015-02-03,10.86,11.28,10.77,11.26,2199574,10.1536511088263,10.5463337483941,10.0695048289189,10.5276345750814,2352589.56448044,0.0,1.0
2015-02-04,10.81,11.08,10.52,11.06,1927061,10.1069031755444,10.3593420152666,9.83576516250942,10.3406428419538,2061118.92517244,0.0,1.0
2015-02-05,11.03,11.04,10.57,10.79,1922206,10.3125940819847,10.3219436686411,9.88251309579131,10.0882040022316,2055926.18224333,0.0,1.0
2015-02-06,10.46,10.97,10.41,10.66,2396762,9.77966764257116,10.2564965620464,9.73291970928927,9.96665937569871,2563495.14485227,0.0,1.0
2015-02-09,10.71,10.93,10.51,10.57,1377282,10.0134073089806,10.2190982154209,9.82641557585304,9.88251309579131,1473093.99935931,0.0,1.0
2015-02-10,10.58,10.88,10.4,10.51,1105864,9.89186268244769,10.172350282139,9.72357012263289,9.82641557585304,1182794.53482111,0.0,1.0
2015-02-11,10.31,10.75,10.2675,10.58,1097690,9.63942384272549,10.0508056556061,9.59968809943588,9.89186268244769,1174051.90233861,0.0,1.0
2015-02-12,10.5,10.57,10.31,10.47,1294399,9.81706598919667,9.88251309579131,9.63942384272549,9.78901722922753,1384445.16059652,0.0,1.0
2015-02-13,10.86,10.95,10.56,10.65,1179257,10.1536511088263,10.2377973887337,9.87316350913494,9.95730978904233,1261293.19224564,0.0,1.0
2015-02-17,10.39,10.66,10.39,10.56,1012752,9.71422053597651,9.96665937569871,9.71422053597651,9.87316350913494,1083205.10544619,0.0,1.0
2015-02-18,10.88,10.95,10.41,10.45,1309577,10.172350282139,10.2377973887337,9.73291970928927,9.77031805591478,1400679.03334174,0.0,1.0
2015-02-19,10.53,10.99,10.46,10.89,1279635,9.8451147491658,10.2751957353592,9.77966764257116,10.1816998687954,1368654.08817523,0.0,1.0
2015-02-20,10.4,10.84,10.33,10.7,1086105,9.72357012263289,10.1349519355135,9.65812301603825,10.0040577223242,1161660.98023073,0.0,1.0
2015-02-23,10.62,10.695,10.25,10.29,1091628,9.9292610290732,9.99938292899603,9.58332632278722,9.62072466941273,1167568.19324772,0.0,1.0
2015-02-24,10.38,10.72,10.27,10.51,1050759,9.70487094932014,10.022756895637,9.60202549609998,9.82641557585304,1123856.10040122,0.0,1.0
2015-02-25,10.65,10.67,10.21,10.45,1307340,9.95730978904233,9.97600896235509,9.54592797616171,9.77031805591478,1398286.41420014,0.0,1.0
2015-02-26,10.87,10.88,10.582,10.78,1554033,10.1630006954826,10.172350282139,9.89373259977897,10.0788544155752,1662140.85939289,0.0,1.0
2015-02-27,11.58,11.6,10.77,10.84,2271731,10.8268213480855,10.8455205213982,10.0695048289189,10.1349519355135,2429766.2383292,0.0,1.0
2015-03-02,11.36,11.7599,11.28,11.65,1858478,10.6211304416452,10.9950204120337,10.5463337483941,10.8922684546801,1987764.88020702,0.0,1.0
2015-03-03,10.93,11.65,10.91,11.38,1729606,10.2190982154209,10.8922684546801,10.2003990421082,10.6398296149579,1849927.77067867,0.0,1.0
2015-03-04,11.19,11.46,10.87,10.93,2179550,10.4621874684867,10.7146263082089,10.1630006954826,10.2190982154209,2331172.57490013,0.0,1.0
2015-03-05,11.26,11.4,11.13,11.22,957514,10.5276345750814,10.6585287882707,10.4060899485485,10.4902362284559,1024124.41874832,0.0,1.0
2015-03-06,10.33,11.07,10.28,10.96,2033427,9.65812301603825,10.3499924286102,9.61137508275636,10.24714697539,2174884.38230893,0.0,1.0
2015-03-09,9.99,10.55,9.96,10.54,1692990,9.3402370697214,9.86381392247856,9.31218830975227,9.85446433582218,1810764.54202939,0.0,1.0
2015-03-10,10.16,10.37,9.85,10.0,1798366,9.49918004287982,9.69552136266376,9.20934285653211,9.34958665637778,1923471.12882606,0.0,1.0
2015-03-11,10.85,10.9,9.93,10.19,1866217,10.1443015221699,10.1910494554518,9.28413954978313,9.52722880284896,1996042.25147961,0.0,1.0
2015-03-12,10.6,11.0,10.51,10.95,1295138,9.91056185576045,10.2845453220156,9.82641557585304,10.2377973887337,1385235.56987038,0.0,1.0
2015-03-13,10.54,10.6,10.23,10.6,1953787,9.85446433582218,9.91056185576045,9.56462714947447,9.91056185576045,2089704.14608354,0.0,1.0
2015-03-16,10.3,10.65,9.96,10.58,1833302,9.63007425606911,9.95730978904233,9.31218830975227,9.89186268244769,1960837.48659565,0.0,1.0
2015-03-17,10.37,10.52,10.07,10.19,1597220,9.69552136266376,9.83576516250942,9.41503376297242,9.52722880284896,1708332.20622696,0.0,1.0
2015-03-18,10.9,10.94,10.24,10.32,2022096,10.1910494554518,10.2284478020773,9.57397673613085,9.64877342938187,2162765.129965,0.0,1.0
2015-03-19,10.99,11.226,10.76,10.76,1965030,10.2751957353592,10.4958459804497,10.0601552422625,10.0601552422625,2101729.27661947,0.0,1.0
2015-03-20,10.9,11.3,10.82,11.09,4844819,10.1910494554518,10.5650329217069,10.1162527622008,10.368691601923,5181853.67766512,0.0,1.0
2015-03-23,10.93,11.11,10.7,10.92,1502850,10.2190982154209,10.3873907752357,10.0040577223242,10.2097486287645,1607397.26282428,0.0,1.0
2015-03-24,10.7,11.0,10.64,11.0,1016511,10.0040577223242,10.2845453220156,9.94796020238596,10.2845453220156,1087225.6040395,0.0,1.0
2015-03-25,10.57,10.96,10.56,10.82,1536970,9.88251309579131,10.24714697539,9.87316350913494,10.1162527622008,1643890.85473801,0.0,1.0
2015-03-26,10.3,10.8,10.22,10.68,1595618,9.63007425606911,10.097553588888,9.55527756281809,9.98535854901147,1706618.76149525,0.0,1.0
2015-03-27,10.16,10.435,10.14,10.23,1357382,9.49918004287982,9.75629367593021,9.48048086956707,9.56462714947447,1451809.63596296,0.0,1.0
2015-03-30,10.34,10.36,9.8,10.01,1358809,9.66747260269462,9.68617177600738,9.16259492325022,9.35893624303416,1453335.9066447,0.0,1.0
2015-03-31,10.13,10.731,10.08,10.46,1516150,9.47113128291069,10.033041440959,9.4243833496288,9.77966764257116,1621622.49062183,0.0,1.0
2015-04-01,10.55,10.59,10.2,10.23,1877644,9.86381392247856,9.90121226910407,9.53657838950533,9.56462714947447,2008264.18215951,0.0,1.0
2015-04-02,10.47,10.72,10.27,10.52,1611139,9.78901722922753,10.022756895637,9.60202549609998,9.83576516250942,1723219.49537841,0.0,1.0
2015-04-06,10.85,10.9225,10.63,10.87,1127159,10.1443015221699,10.2120860254286,9.93861061572958,10.1630006954826,1205570.9427872,0.0,1.0
2015-04-07,10.55,10.925,10.43,10.7,1395773,9.86381392247856,10.2144234220927,9.75161888260202,10.0040577223242,1492871.34426192,0.0,1.0
2015-04-08,10.51,10.81,10.32,10.6,1890063,9.82641557585304,10.1069031755444,9.64877342938187,9.91056185576045,2021547.12231123,0.0,1.0
2015-04-09,10.42,10.6,10.25,10.33,1298952,9.74226929594565,9.91056185576045,9.58332632278722,9.65812301603825,1389314.89459368,0.0,1.0
2015-04-10,10.82,10.845,10.53,10.61,1201238,10.1162527622008,10.1396267288417,9.8451147491658,9.91991144241682,1284803.32248761,0.0,1.0
2015-04-13,10.66,10.88,10.64,10.73,698336,9.96665937569871,10.172350282139,9.94796020238596,10.0321064822934,746916.442047877,0.0,1.0
2015-04-14,10.63,10.87,10.55,10.87,930333,9.93861061572958,10.1630006954826,9.86381392247856,10.1630006954826,995052.545307313,0.0,1.0
2015-04-15,10.85,10.985,10.58,10.69,1353351,10.1443015221699,10.270520942031,9.89186268244769,9.99470813566784,1447498.2154177,0.0,1.0
2015-04-16,10.53,10.95,10.47,10.94,1466028,9.8451147491658,10.2377973887337,9.78901722922753,10.2284478020773,1568013.70357903,0.0,1.0
2015-04-17,10.54,10.88,10.51,10.58,902394,9.85446433582218,10.172350282139,9.82641557585304,9.89186268244769,965169.940838439,0.0,1.0
2015-04-20,10.63,10.65,10.33,10.58,1018830,9.93861061572958,9.95730978904233,9.65812301603825,9.89186268244769,1089705.92759308,0.0,1.0
2015-04-21,10.96,10.99,10.625,10.63,943506,10.24714697539,10.2751957353592,9.93393582240139,9.93861061572958,1009141.9382229,0.0,1.0
2015-04-22,10.9,10.96,10.65,10.95,1569169,10.1910494554518,10.24714697539,9.95730978904233,10.2377973887337,1678329.8103661,0.0,1.0
2015-04-23,10.99,11.1,10.825,10.93,1068559,10.2751957353592,10.3780411885793,10.1209275555289,10.2190982154209,1142894.37519795,0.0,1.0
2015-04-24,11.15,11.27,10.72,10.73,1828887,10.4247891218612,10.5369841617378,10.022756895637,10.0321064822934,1956115.35270646,0.0,1.0
2015-04-27,11.18,11.489,11.14,11.33,1908323,10.4528378818304,10.7417401095124,10.4154395352048,10.593081681676,2041077.39746787,0.0,1.0
2015-04-28,11.04,11.3,11.01,11.22,1830286,10.3219436686411,10.5650329217069,10.2938949086719,10.4902362284559,1957611.67554019,0.0,1.0
2015-04-29,11.25,11.32,10.84,11.02,1612409,10.518284988425,10.5837320950196,10.1349519355135,10.3032444953283,1724577.84419817,0.0,1.0
2015-04-30,11.18,11.44,10.88,10.96,1536084,10.4528378818304,10.6959271348962,10.172350282139,10.24714697539,1642943.21926217,0.0,1.0
2015-05-01,11.21,11.27,10.85,10.85,675631,10.4808866417995,10.5369841617378,10.1443015221699,10.1443015221699,722631.946022042,0.0,1.0
2015-05-04,11.35,11.5,11.26,11.45,799348,10.6117808549888,10.7520246548344,10.5276345750814,10.7052767215526,854955.442821343,0.0,1.0
2015-05-05,11.44,11.57,11.29,11.49,1013463,10.6959271348962,10.8174717614291,10.5556833350505,10.7426750681781,1083965.56687206,0.0,1.0
2015-05-06,11.07,11.51,10.96,11.44,1172631,10.3499924286102,10.7613742414908,10.24714697539,10.6959271348962,1254206.24793086,0.0,1.0
2015-05-07,11.12,11.22,10.875,10.99,1576314,10.3967403618921,10.4902362284559,10.1676754888108,10.2751957353592,1685971.85943479,0.0,1.0
2015-05-08,11.04,11.2,10.93,11.16,920997,10.3219436686411,10.4715370551431,10.2190982154209,10.4341387085176,985067.077133023,0.0,1.0
2015-05-11,11.19,11.33,11.02,11.11,962608,10.4621874684867,10.593081681676,10.3032444953283,10.3873907752357,1029572.78795139,0.0,1.0
2015-05-12,11.41,11.45,11.2,11.23,983278,10.667878374927,10.7052767215526,10.4715370551431,10.4995858151122,1051680.7171676,0.0,1.0
2015-05-13,11.95,11.95,11.32,11.52,2351449,11.1727560543714,11.1727560543714,10.5837320950196,10.7707238281472,2515029.90070259,0.0,1.0
2015-05-14,12.37,12.505,11.98,12.05,2075983,11.5654386939393,11.6916581138004,11.2008048143406,11.2662519209352,2220400.83299712,0.0,1.0
2015-05-15,12.24,12.4,12.23,12.31,988872,11.4438940674064,11.5934874539084,11.43454448075,11.509341174001,1057663.86937057,0.0,1.0
2015-05-18,11.95,12.34,11.91,12.3,944031,11.1727560543714,11.5373899339702,11.1353577077459,11.4999915873447,1009703.4603728,0.0,1.0
2015-05-19,11.58,12.23,11.55,11.66,1649571,10.8268213480855,11.43454448075,10.7987725881163,10.9016180413365,1764325.05588335,0.0,1.0
2015-05-20,11.49,11.73,11.47,11.61,1152469,10.7426750681781,10.9670651479311,10.7239758948653,10.8548701080546,1232641.65824255,0.0,1.0
2015-05-21,11.37,11.62,11.33,11.52,1149257,10.6304800283015,10.864219694711,10.593081681676,10.7707238281472,1229206.21225115,0.0,1.0
2015-05-22,11.34,11.51,11.26,11.36,940626,10.6024312683324,10.7613742414908,10.5276345750814,10.6211304416452,1006061.58814342,0.0,1.0
2015-05-26,11.22,11.26,10.96,10.97,1362397,10.4902362284559,10.5276345750814,10.24714697539,10.2564965620464,1457173.50945204,0.0,1.0
2015-05-27,11.15,11.28,10.945,11.1,1298388,10.4247891218612,10.5463337483941,10.2331225954055,10.3780411885793,1388711.65936979,0.0,1.0
2015-05-28,11.44,11.47,10.96,11.1,1286523,10.6959271348962,10.7239758948653,10.24714697539,10.3780411885793,1376021.25878196,0.0,1.0
2015-05-29,11.2,11.5,11.17,11.48,2011204,10.4715370551431,10.7520246548344,10.443488295174,10.7333254815217,2151115.41709501,0.0,1.0
2015-06-01,10.92,11.35,10.87,11.31,1076099,10.2097486287645,10.6117808549888,10.1630006954826,10.5743825083633,1150958.90283657,0.0,1.0
2015-06-02,11.23,11.37,10.95,10.99,1253659,10.4995858151122,10.6304800283015,10.2377973887337,10.2751957353592,1340871.041764,0.0,1.0
2015-06-03,11.05,11.35,11.02,11.19,1003003,10.3312932552974,10.6117808549888,10.3032444953283,10.4621874684867,1072777.90651399,0.0,1.0
2015-06-04,10.88,10.96,10.78,10.79,630796,10.172350282139,10.24714697539,10.0788544155752,10.0882040022316,674677.95442027,0.0,1.0
2015-06-05,10.55,10.9001,10.54,10.75,1549522,9.86381392247856,10.1911429513183,9.85446433582218,10.0508056556061,1657316.04716771,0.0,1.0
2015-06-08,10.69,10.71,10.34,10.58,1204058,9.99470813566784,10.0134073089806,9.66747260269462,9.89186268244769,1287819.49860709,0.0,1.0
2015-06-09,10.56,10.83,10.535,10.8,1088046,9.87316350913494,10.1256023488571,9.84978954249399,10.097553588888,1163737.00783638,0.0,1.0
2015-06-10,10.68,10.82,10.53,10.77,1043030,9.98535854901147,10.1162527622008,9.8451147491658,10.0695048289189,1115589.42478864,0.0,1.0
2015-06-11,10.76,10.85,10.56,10.62,1463026,10.0601552422625,10.1443015221699,9.87316350913494,9.9292610290732,1564802.86644758,0.0,1.0
2015-06-12,10.75,10.85,10.64,10.72,1146221,10.0508056556061,10.1443015221699,9.94796020238596,10.022756895637,1225959.00987571,0.0,1.0
2015-06-15,10.72,10.95,10.56,10.71,1751053,10.022756895637,10.2377973887337,9.87316350913494,10.0134073089806,1872866.75267673,0.0,1.0
2015-06-16,10.52,10.9,10.495,10.63,1335659,9.83576516250942,10.1910494554518,9.81239119586848,9.93861061572958,1428575.45374895,0.0,1.0
2015-06-17,10.64,10.71,10.37,10.5,1604287,9.94796020238596,10.0134073089806,9.69552136266376,9.81706598919667,1715890.82914766,0.0,1.0
2015-06-18,10.65,10.83,10.505,10.83,1529509,9.95730978904233,10.1256023488571,9.82174078252486,10.1256023488571,1635910.82281338,0.0,1.0
2015-06-19,10.47,10.85,10.4,10.62,4546934,9.78901722922753,10.1443015221699,9.72357012263289,9.9292610290732,4863246.00980978,0.0,1.0
2015-06-22,10.46,10.57,10.34,10.4,1003623,9.77966764257116,9.88251309579131,9.66747260269462,9.72357012263289,1073441.03743387,0.0,1.0
2015-06-23,10.47,10.66,10.39,10.39,854655,9.78901722922753,9.96665937569871,9.71422053597651,9.71422053597651,914109.929573198,0.0,1.0
2015-06-24,10.48,10.64,10.41,10.46,830505,9.79836681588391,9.94796020238596,9.73291970928927,9.77966764257116,888279.910677629,0.0,1.0
2015-06-25,10.53,10.65,10.34,10.36,1299747,9.8451147491658,9.95730978904233,9.66747260269462,9.68617177600738,1390165.19956354,0.0,1.0
2015-06-26,10.46,10.6,10.395,10.51,839191,9.77966764257116,9.91056185576045,9.7188953293047,9.82641557585304,897570.160952035,0.0,1.0
2015-06-29,10.52,10.69,10.44,10.48,806761,9.83576516250942,9.99470813566784,9.7609684692584,9.79836681588391,862884.135577985,0.0,1.0
2015-06-30,10.38,10.5801,10.2799,10.45,1129096,9.70487094932014,9.89195617831425,9.61128158688979,9.77031805591478,1207642.69212885,0.0,1.0
2015-07-01,9.97,10.36,9.92,10.31,1775935,9.32153789640865,9.68617177600738,9.27478996312676,9.63942384272549,1899479.69388417,0.0,1.0
2015-07-02,10.1,10.2,9.97,10.06,1617708,9.44308252294156,9.53657838950533,9.32153789640865,9.40568417631605,1730245.4744312,0.0,1.0
2015-07-06,10.15,10.23,9.97,10.12,1127206,9.48983045622345,9.56462714947447,9.32153789640865,9.46178169625431,1205621.21238919,0.0,1.0
2015-07-07,9.63,9.95,9.45,9.86,2377145,9.0036519500918,9.30283872309589,8.835359390277,9.21869244318849,2542513.46863387,0.0,1.0
2015-07-08,9.49,9.99,9.48,9.72,1151202,8.87275773690251,9.3402370697214,8.86340815024614,9.0877982299992,1231286.51812079,0.0,1.0
2015-07-09,9.36,9.62,9.26,9.59,1224918,8.7512131103696,8.99430236343542,8.65771724380582,8.96625360346629,1310130.64536327,0.0,1.0
2015-07-10,9.16,9.45,9.0999,9.3,1300408,8.56422137724205,8.835359390277,8.50803036143721,8.69511559043134,1390872.18268942,0.0,1.0
2015-07-13,9.23,9.27,8.91,9.09,744460,8.62966848383669,8.6670668304622,8.3304817108326,8.4987742706474,796249.104223415,0.0,1.0
2015-07-14,9.12,9.28,9.04,9.22,805346,8.52682303061653,8.67641641711858,8.45202633736551,8.62031889718031,861370.699688245,0.0,1.0
2015-07-15,8.91,9.1004,8.9,9.06,1017890,8.3304817108326,8.50849784077003,8.32113212417622,8.47072551067827,1088700.53555325,0.0,1.0
2015-07-16,8.84,8.94,8.76,8.89,916215,8.26503460423796,8.35853047080173,8.19023791098693,8.31178253751985,979952.412521903,0.0,1.0
2015-07-17,8.56,8.7799,8.481,8.75,1663485,8.00324617785938,8.20884358843313,7.92938444327399,8.18088832433056,1779206.9972048,0.0,1.0
2015-07-20,7.3,8.3,7.2,8.22,3008472,6.82519825915578,7.76015692479356,6.731702392592,7.68536023154253,3217759.36260004,0.0,1.0
2015-07-21,7.79,7.97,7.48,7.48,2716781,7.28332800531829,7.45162056513309,6.99349081897058,6.99349081897058,2905776.58654756,0.0,1.0
2015-07-22,7.8,7.87,7.5,7.62,2818277,7.29267759197467,7.35812469856931,7.01218999228333,7.12438503215987,3014333.25726493,0.0,1.0
2015-07-23,7.23,7.91,7.12,7.9,2338528,6.75975115256113,7.39552304519482,6.65690569934098,7.38617345853845,2501210.03841896,0.0,1.0
2015-07-24,7.68,7.71,7.01,7.13,2852052,7.18048255209813,7.20853131206727,6.55406024612082,6.66625528599736,3050457.84890874,0.0,1.0
2015-07-27,7.38,8.01,7.27,7.62,2148659,6.8999949524068,7.4890189117586,6.79714949918665,7.12438503215987,2298132.61159979,0.0,1.0
2015-07-28,7.58,7.76,7.36,7.5,1544413,7.08698668553436,7.25527924534916,6.88129577909404,7.01218999228333,1651851.63447465,0.0,1.0
2015-07-29,7.65,7.79,7.42,7.58,1258751,7.152433792129,7.28332800531829,6.93739329903231,7.08698668553436,1346317.27183506,0.0,1.0
2015-07-30,7.37,7.56,7.31,7.53,1208169,6.89064536575042,7.0682875122216,6.83454784581216,7.04023875225247,1292216.48443234,0.0,1.0
2015-07-31,7.12,7.31,6.86,6.94,2019068,6.65690569934098,6.83454784581216,6.41381644627516,6.48861313952618,2159526.48411756,0.0,1.0
2015-08-03,6.71,7.14,6.6,7.07,1727415,6.27357264642949,6.67560487265373,6.17072719320933,6.61015776605909,1847584.35157307,0.0,1.0
2015-08-04,6.65,6.86,6.49,6.67,1237489,6.21747512649122,6.41381644627516,6.06788173998918,6.23617429980398,1323576.15954696,0.0,1.0
2015-08-05,6.59,6.82,6.53,6.7,1342358,6.16137760655296,6.37641809964965,6.10528008661469,6.26422305977311,1435740.47638172,0.0,1.0
2015-08-06,6.65,6.8899,6.51,6.67,1725477,6.21747512649122,6.44177171037773,6.08658091330193,6.23617429980398,1845511.53266543,0.0,1.0
2015-08-07,6.39,6.76,6.33,6.63,1378680,5.9743858734254,6.32032057971138,5.91828835348713,6.19877595317847,1474589.25262706,0.0,1.0
2015-08-10,6.74,6.76,6.32,6.46,1680695,6.30162140639862,6.32032057971138,5.90893876683076,6.03983298002005,1797614.22806165,0.0,1.0
2015-08-11,6.78,6.94,6.52,6.81,1716948,6.33901975302413,6.48861313952618,6.09593049995831,6.36706851299327,1836389.204253,0.0,1.0
2015-08-12,7.45,7.49,6.81,6.98,3502771,6.96544205900144,7.00284040562696,6.36706851299327,6.52601148615169,3746444.76674335,0.0,1.0
2015-08-13,7.2,7.53,7.14,7.3,2208551,6.731702392592,7.04023875225247,6.67560487265373,6.82519825915578,2362191.0584608,0.0,1.0
2015-08-14,6.8,7.285,6.7499,7.24,1622399,6.35771892633689,6.81117387917121,6.31087749718844,6.76910073921751,1735262.80853634,0.0,1.0
2015-08-17,7.05,7.11,6.79,6.95,1318517,6.59145859274633,6.6475561126846,6.34836933968051,6.49796272618256,1410240.95338009,0.0,1.0
2015-08-18,6.79,7.02,6.725,6.93,1228664,6.34836933968051,6.5634098327772,6.28759702641406,6.4792635528698,1314137.23959858,0.0,1.0
2015-08-19,7.04,7.24,6.76,6.87,1393956,6.58210900608996,6.76910073921751,6.32032057971138,6.42316603293153,1490927.94284025,0.0,1.0
2015-08-20,7.17,7.44,7.1,7.19,1596592,6.70365363262287,6.95609247234507,6.63820652602822,6.72235280593562,1707660.51877907,0.0,1.0
2015-08-21,7.02,7.37,6.9,7.27,2874848,6.5634098327772,6.89064536575042,6.45121479290067,6.79714949918665,3074839.67544056,0.0,1.0
2015-08-24,6.33,7.2,6.25,6.85,2336559,5.91828835348713,6.731702392592,5.84349166023611,6.40446685961878,2499104.06296532,0.0,1.0
2015-08-25,6.15,6.64,6.1,6.54,1220079,5.74999579367233,6.20812553983484,5.70324786039044,6.11462967327107,1304955.01549015,0.0,1.0
2015-08-26,5.8,6.16,5.74,6.09,1918818,5.42276026069911,5.75934538032871,5.36666274076085,5.69389827373407,2052302.49263596,0.0,1.0
2015-08-27,6.21,6.435,5.73,5.76,2314624,5.8060933136106,6.0164590133791,5.35731315410447,5.3853619140736,2475643.13275934,0.0,1.0
2015-08-28,6.54,6.65,6.21,6.23,1468720,6.11462967327107,6.21747512649122,5.8060933136106,5.82479248692336,1570892.97525054,0.0,1.0
2015-08-31,6.32,6.45,6.205,6.37,1898943,5.90893876683076,6.03048339336367,5.80141852028241,5.95568670011265,2031044.8683896,0.0,1.0
2015-09-01,6.01,6.43,5.99,6.33,1232519,5.61910158048304,6.01178422005091,5.60040240717029,5.91828835348713,1318260.41652787,0.0,1.0
2015-09-02,6.0,6.11,5.84,6.03,1094771,5.60975199382667,5.71259744704682,5.46015860732462,5.6378007537958,1170929.83918514,0.0,1.0
2015-09-03,6.03,6.3,5.86,5.88,1139178,5.6378007537958,5.890239593518,5.47885778063738,5.49755695395013,1218426.056539,0.0,1.0
2015-09-04,6.1,6.14,5.88,5.97,1219456,5.70324786039044,5.74064620701596,5.49755695395013,5.58170323385753,1304288.67587227,0.0,1.0
2015-09-08,6.32,6.385,6.115,6.17,1213899,5.90893876683076,5.96971108009721,5.71727224037501,5.76869496698509,1298345.09761129,0.0,1.0
2015-09-09,6.06,6.27,5.98,6.23,1864592,5.66584951376493,5.86219083354887,5.59105282051391,5.82479248692336,1994304.20672991,0.0,1.0
2015-09-10,6.13,6.24,6.05,6.14,2202270,5.73129662035958,5.83414207357973,5.65649992710856,5.74064620701596,2355473.11441595,0.0,1.0
2015-09-11,6.16,6.16,5.86,6.06,1843376,5.75934538032871,5.75934538032871,5.47885778063738,5.66584951376493,1971612.2944778,0.0,1.0
2015-09-14,6.2,6.3,5.97,6.09,1229477,5.79674372695422,5.890239593518,5.58170323385753,5.69389827373407,1315006.79675643,0.0,1.0
2015-09-15,6.03,6.3,6.0,6.17,977564,5.6378007537958,5.890239593518,5.60975199382667,5.76869496698509,1045569.21704465,0.0,1.0
2015-09-16,6.48,6.48,6.13,6.15,1520033,6.0585321533328,6.0585321533328,5.73129662035958,5.74999579367233,1625775.61539912,0.0,1.0
2015-09-17,6.74,6.85,6.31,6.47,2055554,6.30162140639862,6.40446685961878,5.89958918017438,6.04918256667642,2198550.66918687,0.0,1.0
2015-09-18,6.91,6.98,6.65,6.88,4021776,6.46056437955705,6.52601148615169,6.21747512649122,6.43251561958791,4301554.86847813,0.0,1.0
2015-09-21,6.52,6.815,6.43,6.61,1943102,6.09593049995831,6.37174330632146,6.01178422005091,6.18007677986571,2078275.8333755,0.0,1.0
2015-09-22,6.05,6.38,5.99,6.36,1434904,5.65649992710856,5.96503628676902,5.60040240717029,5.94633711345627,1534724.53140074,0.0,1.0
2015-09-23,5.92,6.2,5.9,6.18,875514,5.53495530057564,5.79674372695422,5.51625612726289,5.77804455364147,936420.006763372,0.0,1.0
2015-09-24,6.22,6.24,5.99,6.05,1425184,5.81544290026698,5.83414207357973,5.60040240717029,5.65649992710856,1524328.34988252,0.0,1.0
2015-09-25,6.04,6.19,5.97,6.09,1214507,5.64715034045218,5.78739414029785,5.58170323385753,5.69389827373407,1298995.39373918,0.0,1.0
2015-09-28,5.83,5.94,5.75,5.92,1123940,5.45080902066825,5.5536544738884,5.37601232741722,5.53495530057564,1202128.00983379,0.0,1.0
2015-09-29,5.89,5.96,5.795,5.88,949981,5.50690654060651,5.57235364720116,5.41808546737092,5.49755695395013,1016067.37807171,0.0,1.0
2015-09-30,5.96,6.03,5.77,5.83,1683409,5.57235364720116,5.6378007537958,5.39471150072998,5.45080902066825,1800517.03018515,0.0,1.0
2015-10-01,6.09,6.29,5.97,6.11,1526165,5.69389827373407,5.88089000686162,5.58170323385753,5.71259744704682,1632334.19411,0.0,1.0
2015-10-02,6.35,6.38,6.15,6.29,2452566,5.93698752679989,5.96503628676902,5.74999579367233,5.88089000686162,2623181.20590603,0.0,1.0
2015-10-05,7.26,7.26,6.37,6.4,3100316,6.78779991253027,6.78779991253027,5.95568670011265,5.98373546008178,3315992.58228719,0.0,1.0
2015-10-06,7.48,7.63,7.1,7.38,2282658,6.99349081897058,7.13373461881624,6.63820652602822,6.8999949524068,2441453.3860092,0.0,1.0
2015-10-07,7.37,7.64,7.24,7.48,2357589,6.89064536575042,7.14308420547262,6.76910073921751,6.99349081897058,2521597.03594146,0.0,1.0
2015-10-08,7.18,7.68,7.16,7.24,2431065,6.71300321927925,7.18048255209813,6.69430404596649,6.76910073921751,2600184.46734397,0.0,1.0
2015-10-09,7.93,7.93,7.44,7.44,2658594,7.41422221850758,7.41422221850758,6.95609247234507,6.95609247234507,2843541.74971623,0.0,1.0
2015-10-12,7.55,8.08,7.44,8.08,1479176,7.05893792556522,7.55446601835324,6.95609247234507,7.55446601835324,1582076.35734462,0.0,1.0
2015-10-13,7.48,7.76,7.365,7.52,1293808,6.99349081897058,7.25527924534916,6.88597057242223,7.03088916559609,1383813.04709063,0.0,1.0
2015-10-14,8.22,8.285,7.645,7.68,2022375,7.68536023154253,7.74613254480899,7.14775899880081,7.18048255209813,2163063.53887896,0.0,1.0
2015-10-15,8.18,8.18,7.83,8.09,1544737,7.64796188491702,7.64796188491702,7.3207263519438,7.56381560500962,1652198.17385859,0.0,1.0
2015-10-16,7.82,8.22,7.76,8.15,1769298,7.31137676528742,7.68536023154253,7.25527924534916,7.61991312494789,1892380.98434339,0.0,1.0
2015-10-19,7.51,7.89,7.47,7.75,1449285,7.02153957893971,7.37682387188207,6.9841412323142,7.24592965869278,1550105.9600441,0.0,1.0
2015-10-20,7.74,7.99,7.52,7.58,1862015,7.2365800720364,7.47031973844585,7.03088916559609,7.08698668553436,1991547.93514838,0.0,1.0
2015-10-21,7.49,7.73,7.3,7.65,1557826,7.00284040562696,7.22723048538002,6.82519825915578,7.152433792129,1666197.72323019,0.0,1.0
2015-10-22,7.76,7.92,7.48,7.48,1159986,7.25527924534916,7.4048726318512,6.99349081897058,6.99349081897058,1240681.58586318,0.0,1.0
2015-10-23,7.95,8.05,7.71,7.87,1398828,7.43292139182033,7.52641725838411,7.20853131206727,7.35812469856931,1496138.86839136,0.0,1.0
2015-10-26,7.69,7.94,7.655,7.92,866101,7.18983213875451,7.42357180516396,7.15710858545719,7.4048726318512,926352.182007098,0.0,1.0
2015-10-27,7.63,7.782,7.58,7.65,1068988,7.13373461881624,7.27584833599319,7.08698668553436,7.152433792129,1143353.21901188,0.0,1.0
2015-10-28,7.43,8.0,7.25,7.81,2225112,6.94674288568869,7.47966932510222,6.77845032587389,7.30202717863104,2379904.14098376,0.0,1.0
2015-10-29,7.01,7.32,6.97,7.31,2149619,6.55406024612082,6.84389743246853,6.51666189949531,6.83454784581216,2299159.39495961,0.0,1.0
2015-10-30,6.41,6.93,6.4,6.77,2833552,5.99308504673816,6.4792635528698,5.98373546008178,6.32967016636776,3030670.87791213,0.0,1.0
2015-11-02,6.28,6.38,6.07,6.34,1928346,5.87154042020525,5.96503628676902,5.67519910042131,5.92763794014351,2062493.31748221,0.0,1.0
2015-11-03,6.41,6.52,6.185,6.23,1790545,5.99308504673816,6.09593049995831,5.78271934696966,5.82479248692336,1915106.05314149,0.0,1.0
2015-11-04,6.22,6.5,6.19,6.47,1736049,5.81544290026698,6.07723132664556,5.78739414029785,6.04918256667642,1856818.98441549,0.0,1.0
2015-11-05,5.93,6.21,5.86,6.18,3108623,5.54430488723202,5.8060933136106,5.47885778063738,5.77804455364147,3324877.46704767,0.0,1.0
2015-11-06,5.57,5.85,5.56,5.73,2052926,5.20771976760242,5.469508193981,5.19837018094604,5.35731315410447,2195739.84973935,0.0,1.0
2015-11-09,5.63,5.66,5.325,5.57,2280402,5.26381728754069,5.29186604750982,4.97865489452117,5.20771976760242,2439040.44511362,0.0,1.0
2015-11-10,5.17,5.49,5.155,5.49,2276057,4.83373630134731,5.1329230743514,4.81971192136275,5.1329230743514,2434393.18084442,0.0,1.0
2015-11-11,5.22,5.27,5.085,5.22,1913732,4.8804842346292,4.92723216791109,4.7542648147681,4.8804842346292,2046862.67996089,0.0,1.0
2015-11-12,4.91,5.27,4.9,5.09,2981248,4.59064704828149,4.92723216791109,4.58129746162511,4.75893960809629,3188641.49782103,0.0,1.0
2015-11-13,4.88,4.99,4.79,4.94,1925423,4.56259828831236,4.66544374153251,4.47845200840496,4.61869580825062,2059366.97606474,0.0,1.0
2015-11-16,4.94,4.97,4.8,4.88,1168402,4.61869580825062,4.64674456821976,4.48780159506133,4.56259828831236,1249683.05331764,0.0,1.0
2015-11-17,4.6,4.9,4.56,4.9,1663932,4.30080986193378,4.58129746162511,4.26341151530827,4.58129746162511,1779685.09320672,0.0,1.0
2015-11-18,4.77,4.795,4.5,4.64,1964014,4.4597528350922,4.48312680173315,4.20731399537,4.33820820855929,2100642.59756367,0.0,1.0
2015-11-19,4.67,4.88,4.6,4.84,2700130,4.36625696852842,4.56259828831236,4.30080986193378,4.52519994168684,2887967.24308461,0.0,1.0
2015-11-20,4.5,4.74,4.49,4.7,2183172,4.20731399537,4.43170407512307,4.19796440871362,4.39430572849756,2335046.54295146,0.0,1.0
2015-11-23,4.55,4.59,4.35,4.5,1370343,4.25406192865189,4.2914602752774,4.06707019552433,4.20731399537,1465672.28088658,0.0,1.0
2015-11-24,4.75,4.85,4.6,4.64,1588085,4.44105366177944,4.53454952834322,4.30080986193378,4.33820820855929,1698561.72081864,0.0,1.0
2015-11-25,4.72,4.83,4.6625,4.69,785481,4.41300490181031,4.51585035503047,4.35924477853614,4.38495614184118,840123.771101889,0.0,1.0
2015-11-27,4.7,4.75,4.5,4.75,1035587,4.39430572849756,4.44105366177944,4.20731399537,4.44105366177944,1107628.645052,0.0,1.0
2015-11-30,4.74,4.8001,4.63,4.71,2560432,4.43170407512307,4.4878950909279,4.32885862190291,4.40365531515393,2738551.01204224,0.0,1.0
2015-12-01,4.88,4.91,4.72,4.76,1419368,4.56259828831236,4.59064704828149,4.41300490181031,4.45040324843582,1518107.75402759,0.0,1.0
2015-12-02,4.75,4.82,4.65,4.78,1419739,4.44105366177944,4.50650076837409,4.34755779521567,4.46910242174858,1518504.56301352,0.0,1.0
2015-12-03,4.78,4.88,4.71,4.84,1194800,4.46910242174858,4.56259828831236,4.40365531515393,4.52519994168684,1277917.45658079,0.0,1.0
2015-12-04,5.01,5.01,4.78,4.82,1778933,4.68414291484527,4.68414291484527,4.46910242174858,4.50650076837409,1902686.25275162,0.0,1.0
2015-12-07,4.54,5.03,4.53,4.98,1485128,4.24471234199551,4.70284208815802,4.23536275533913,4.65609415487613,1588442.41417553,0.0,1.0
2015-12-08,4.64,4.685,4.41,4.53,1254071,4.33820820855929,4.38028134851299,4.1231677154626,4.23536275533913,1341311.70295592,0.0,1.0
2015-12-09,4.81,4.89,4.72,4.73,1393378,4.49715118171771,4.57194787496873,4.41300490181031,4.42235448846669,1490309.73369236,0.0,1.0
2015-12-10,4.63,4.83,4.62,4.75,1515943,4.32885862190291,4.51585035503047,4.31950903524653,4.44105366177944,1621401.09045987,0.0,1.0
2015-12-11,4.51,4.71,4.47,4.55,1551361,4.21666358202638,4.40365531515393,4.17926523540087,4.25406192865189,1659282.97904137,0.0,1.0
2015-12-14,4.12,4.51,4.06,4.46,2205552,3.85202970242764,4.21666358202638,3.79593218248938,4.16991564874449,2358983.43002735,0.0,1.0
2015-12-15,4.13,4.341,4.13,4.18,2119923,3.86137928908402,4.05865556753359,3.86137928908402,3.90812722236591,2267397.56302906,0.0,1.0
2015-12-16,4.3,4.4,4.17,4.27,1271847,4.02032226224244,4.11381812880622,3.89877763570953,3.99227350227331,1360324.30816866,0.0,1.0
2015-12-17,4.17,4.31,4.07,4.18,1601626,3.89877763570953,4.02967184889882,3.80528176914576,3.90812722236591,1713044.71402215,0.0,1.0
2015-12-18,4.05,4.4,4.02,4.23,4399979,3.786582595833,4.11381812880622,3.75853383586387,3.9548751556478,4706067.93830674,0.0,1.0
2015-12-21,3.88,4.2,3.8,4.14,2104341,3.62763962267458,3.92682639567867,3.55284292942356,3.8707288757404,2250731.58561992,0.0,1.0
2015-12-22,3.92,3.96,3.85,3.9,1527087,3.66503796930009,3.7024363159256,3.59959086270544,3.64633879598733,1633320.33396183,0.0,1.0
2015-12-23,4.22,4.245,3.97,4.0,1309040,3.94552556899142,3.96889953563237,3.71178590258198,3.73983466255111,1400104.67639983,0.0,1.0
2015-12-24,4.35,4.44,4.22,4.22,870830,4.06707019552433,4.15121647543173,3.94552556899142,3.94552556899142,931410.159620231,0.0,1.0
2015-12-28,4.26,4.37,4.22,4.29,753783,3.98292391561693,4.08576936883709,3.94552556899142,4.01097267558607,806220.668039705,0.0,1.0
2015-12-29,4.21,4.32,4.16,4.3,546589,3.93617598233504,4.0390214355552,3.88942804905316,4.02032226224244,584613.010273719,0.0,1.0
2015-12-30,4.21,4.23,4.13,4.16,458359,3.93617598233504,3.9548751556478,3.86137928908402,3.88942804905316,490245.202109906,0.0,1.0
2015-12-31,4.28,4.28,4.17,4.21,496033,4.00162308892969,4.00162308892969,3.89877763570953,3.93617598233504,530540.031586993,0.0,1.0
2016-01-04,4.42,4.58,4.3201,4.34,1797636,4.13251730211898,4.28211068862102,4.03911493142176,4.05772060886796,1922690.34564619,0.0,1.0
2016-01-05,4.44,4.56,4.43,4.44,1026829,4.15121647543173,4.26341151530827,4.14186688877536,4.15121647543173,1098261.38602561,0.0,1.0
2016-01-06,4.34,4.545,4.28,4.51,1025497,4.05772060886796,4.2493871353237,4.00162308892969,4.21666358202638,1096836.72411385,0.0,1.0
2016-01-07,4.31,4.41,4.18,4.34,2033173,4.02967184889882,4.1231677154626,3.90812722236591,4.05772060886796,2174612.71254498,0.0,1.0
2016-01-08,4.23,4.27,4.13,4.2,1531146,3.9548751556478,3.99227350227331,3.86137928908402,3.92682639567867,1637661.70235508,0.0,1.0
2016-01-11,4.11,4.29,3.98,4.22,1090311,3.84268011577127,4.01097267558607,3.72113548923836,3.94552556899142,1166159.57482596,0.0,1.0
2016-01-12,4.14,4.18,3.97,4.1,1217012,3.8707288757404,3.90812722236591,3.71178590258198,3.83333052911489,1301674.65656872,0.0,1.0
2016-01-13,4.26,4.37,4.1,4.19,1707462,3.98292391561693,4.08576936883709,3.83333052911489,3.91747680902229,1826243.30117874,0.0,1.0
2016-01-14,4.08,4.34,4.07,4.25,1868417,3.81463135580213,4.05772060886796,3.80528176914576,3.97357432896056,1998395.29667921,0.0,1.0
2016-01-15,3.76,4.29,3.76,4.21,2576426,3.51544458279804,4.01097267558607,3.51544458279804,3.93617598233504,2755657.65064331,0.0,1.0
2016-01-19,3.38,3.75,3.35,3.74,2338538,3.16016028985569,3.50609499614167,3.13211152988656,3.49674540948529,2501220.73407895,0.0,1.0
2016-01-20,3.51,3.58,3.3,3.43,924907,3.2817049163886,3.34715202298324,3.08536359660467,3.20690822313758,989249.080192309,0.0,1.0
2016-01-21,3.58,3.59,3.31,3.37,1286596,3.34715202298324,3.35650160963962,3.09471318326104,3.15081070319931,1376099.33709995,0.0,1.0
2016-01-22,3.65,3.75,3.4658,3.55,1060823,3.41259912957789,3.50609499614167,3.24037974336741,3.31910326301411,1134620.21262337,0.0,1.0
2016-01-25,3.74,3.86,3.7,3.72,1019662,3.49674540948529,3.60894044936182,3.45934706285978,3.47804623617253,1090595.80650492,0.0,1.0
2016-01-26,4.17,4.2,3.8,3.8,1638996,3.89877763570953,3.92682639567867,3.55284292942356,3.55284292942356,1753014.3954353,0.0,1.0
2016-01-27,4.14,4.23,4.05,4.2,1516402,3.8707288757404,3.9548751556478,3.786582595833,3.92682639567867,1621892.02125379,0.0,1.0
2016-01-28,3.9,4.2,3.88,4.13,1065748,3.64633879598733,3.92682639567867,3.62763962267458,3.86137928908402,1139887.82517247,0.0,1.0
2016-01-29,4.0,4.03,3.83,3.87,1252931,3.73983466255111,3.76788342252024,3.58089168939269,3.6182900360182,1340092.39771613,0.0,1.0
2016-02-01,4.2,4.22,3.94,4.0,1101597,3.92682639567867,3.94552556899142,3.68373714261284,3.73983466255111,1178230.69669989,0.0,1.0
2016-02-02,4.14,4.3,4.11,4.14,1317712,3.8707288757404,4.02032226224244,3.84268011577127,3.8707288757404,1409379.95275024,0.0,1.0
2016-02-03,4.51,4.53,4.14,4.19,2901855,4.21666358202638,4.23536275533913,3.8707288757404,3.91747680902229,3103725.4443976,0.0,1.0
2016-02-04,4.7,4.84,4.54,4.66,2808939,4.39430572849756,4.52519994168684,4.24471234199551,4.35690738187204,3004345.64995865,0.0,1.0
2016-02-05,4.86,4.87,4.43,4.56,1834438,4.5438991149996,4.55324870165598,4.14186688877536,4.26341151530827,1962052.51357144,0.0,1.0
2016-02-08,4.77,5.0,4.75,4.96,2744059,4.4597528350922,4.67479332818889,4.44105366177944,4.63739498156338,2934952.20789055,0.0,1.0
2016-02-09,4.45,4.8,4.32,4.77,2570918,4.16056606208811,4.48780159506133,4.0390214355552,4.4597528350922,2749766.48111632,0.0,1.0
2016-02-10,4.78,4.8,4.29,4.44,2546595,4.46910242174858,4.48780159506133,4.01097267558607,4.15121647543173,2723751.42730278,0.0,1.0
2016-02-11,5.31,5.38,4.98,5.22,3045312,4.9646305145366,5.03007762113124,4.65609415487613,4.8804842346292,3257162.17403328,0.0,1.0
2016-02-12,5.49,5.56,5.07,5.22,1513237,5.1329230743514,5.19837018094604,4.74024043478353,4.8804842346292,1618506.84486437,0.0,1.0
2016-02-16,4.73,5.35,4.655,5.29,2822426,4.42235448846669,5.00202886116211,4.35223258854386,4.94593134122384,3018770.88659817,0.0,1.0
2016-02-17,4.85,5.08,4.69,4.87,1827378,4.53454952834322,4.74959002143991,4.38495614184118,4.55324870165598,1954501.37761273,0.0,1.0
2016-02-18,5.3,5.4,4.87,4.9,2529105,4.95528092788022,5.048776794444,4.55324870165598,4.58129746162511,2705044.71796599,0.0,1.0
2016-02-19,5.18,5.36,5.12,5.21,1765898,4.84308588800369,5.01137844781849,4.78698836806542,4.87113464797282,1888744.45994401,0.0,1.0
2016-02-22,5.41,5.43,4.99,5.02,2858538,5.05812638110038,5.07682555441313,4.66544374153251,4.69349250150164,3057395.05398355,0.0,1.0
2016-02-23,5.27,5.58,5.19,5.56,2326983,4.92723216791109,5.2170693542588,4.85243547466007,5.19837018094604,2488861.89895107,0.0,1.0
2016-02-24,5.35,5.6,5.33,5.39,2377694,5.00202886116211,5.23576852757156,4.98332968784936,5.03942720778762,2543100.66036777,0.0,1.0
2016-02-25,5.41,5.44,5.15,5.31,1497607,5.05812638110038,5.08617514106951,4.81503712803456,4.9646305145366,1601789.52828724,0.0,1.0
2016-02-26,5.18,5.49,5.165,5.33,2461020,4.84308588800369,5.1329230743514,4.82906150801912,4.98332968784936,2632223.31686848,0.0,1.0
2016-02-29,5.22,5.37,5.2,5.24,2502662,4.8804842346292,5.02072803447487,4.86178506131644,4.89918340794196,2676762.18423284,0.0,1.0
2016-03-01,5.06,5.32,5.0,5.27,2568903,4.73089084812716,4.97398010119298,4.67479332818889,4.92723216791109,2747611.30562668,0.0,1.0
2016-03-02,5.48,5.57,5.016,5.09,2791412,5.12357348769502,5.20771976760242,4.68975266683909,4.75893960809629,2985599.36667987,0.0,1.0
2016-03-03,5.67,5.8,5.4401,5.45,2193012,5.3012156341662,5.42276026069911,5.08626863693608,5.09552472772589,2345571.07238965,0.0,1.0
2016-03-04,5.51,5.9401,5.435,5.71,3478070,5.15162224766416,5.55374796975496,5.08150034774132,5.33861398079171,3720025.41698188,0.0,1.0
2016-03-07,6.0,6.17,5.62,5.62,3544952,5.60975199382667,5.76869496698509,5.25446770088431,5.25446770088431,3791560.13018161,0.0,1.0
2016-03-08,5.66,6.28,5.65,6.22,2562552,5.29186604750982,5.87154042020525,5.28251646085345,5.81544290026698,2740818.49196185,0.0,1.0
2016-03-09,5.67,5.825,5.31,5.54,2130704,5.3012156341662,5.44613422734006,4.9646305145366,5.17967100763329,2278928.55407308,0.0,1.0
2016-03-10,5.74,5.91,5.655,5.77,2456761,5.36666274076085,5.52560571391927,5.28719125418163,5.39471150072998,2627668.03527526,0.0,1.0
2016-03-11,5.67,5.92,5.55,5.74,2286344,5.3012156341662,5.53495530057564,5.18902059428967,5.36666274076085,2445395.80628453,0.0,1.0
2016-03-14,5.36,5.68,5.35,5.62,3696826,5.01137844781849,5.31056522082258,5.00202886116211,5.25446770088431,3953999.39683775,0.0,1.0
2016-03-15,5.15,5.36,5.02,5.21,3127694,4.81503712803456,5.01137844781849,4.69349250150164,4.87113464797282,3345275.16023016,0.0,1.0
2016-03-16,5.72,5.74,5.06,5.09,2670793,5.34796356744809,5.36666274076085,4.73089084812716,4.75893960809629,2856589.38534799,0.0,1.0
2016-03-17,5.9,5.99,5.57,5.8,3438276,5.51625612726289,5.60040240717029,5.20771976760242,5.42276026069911,3677463.10758518,0.0,1.0
2016-03-18,6.08,6.08,5.7589,5.83,6176064,5.68454868707769,5.68454868707769,5.3843334595414,5.45080902066825,6605708.06709088,0.0,1.0
2016-03-21,6.02,6.15,5.89,6.08,1537115,5.62845116713942,5.74999579367233,5.50690654060651,5.68454868707769,1644045.94180799,0.0,1.0
2016-03-22,6.39,6.39,6.06,6.1,3417704,5.9743858734254,5.9743858734254,5.66584951376493,5.70324786039044,3655459.99583696,0.0,1.0
2016-03-23,6.24,6.45,6.14,6.16,3687720,5.83414207357973,6.03048339336367,5.74064620701596,5.75934538032871,3944259.92884342,0.0,1.0
2016-03-24,6.47,6.47,6.2,6.25,1675810,6.04918256667642,6.04918256667642,5.79674372695422,5.84349166023611,1792389.39815254,0.0,1.0
2016-03-28,6.25,6.51,6.17,6.5,1311579,5.84349166023611,6.08658091330193,5.76869496698509,6.07723132664556,1402820.30447337,0.0,1.0
2016-03-29,7.06,7.23,6.17,6.27,3127812,6.60080817940271,6.75975115256113,5.76869496698509,5.86219083354887,3345401.36901815,0.0,1.0
2016-03-30,7.38,7.39,6.835,6.94,3236327,6.8999949524068,6.90934453906318,6.39044247963421,6.48861313952618,3461465.32348824,0.0,1.0
2016-03-31,7.36,7.5,7.27,7.49,1858142,6.88129577909404,7.01218999228333,6.79714949918665,7.00284040562696,1987405.50603109,0.0,1.0
2016-04-01,7.58,7.58,7.02,7.12,2158079,7.08698668553436,7.08698668553436,6.5634098327772,6.65690569934098,2308207.92331806,0.0,1.0
2016-04-04,7.26,7.53,7.16,7.52,1972507,6.78779991253027,7.04023875225247,6.69430404596649,7.03088916559609,2109726.42160011,0.0,1.0
2016-04-05,7.92,8.1,7.3,7.39,3493564,7.4048726318512,7.573165191666,6.82519825915578,6.90934453906318,3736597.27258304,0.0,1.0
2016-04-06,7.72,7.84,7.44,7.84,3370325,7.21788089872364,7.33007593860018,6.95609247234507,7.33007593860018,3604785.02833165,0.0,1.0
2016-04-07,7.61,7.96,7.53,7.96,2129387,7.11503544550349,7.44227097847671,7.04023875225247,7.44227097847671,2277519.93565132,0.0,1.0
2016-04-08,7.86,7.86,7.48,7.58,4382519,7.34877511191293,7.34877511191293,6.99349081897058,7.08698668553436,4687393.31594995,0.0,1.0
2016-04-11,8.33,8.75,8.0,8.18,3077589,7.78820568476269,8.18088832433056,7.47966932510222,7.64796188491702,3291684.55580936,0.0,1.0
2016-04-12,8.6,8.62,8.12,8.38,2316334,8.04064452448489,8.05934369779764,7.59186436497876,7.83495361804458,2477472.09061903,0.0,1.0
2016-04-13,8.27,8.64,8.27,8.38,1691441,7.73210816482442,8.0780428711104,7.73210816482442,7.83495361804458,1809107.78429567,0.0,1.0
2016-04-14,7.86,8.33,7.845,7.93,2725615,7.34877511191293,7.78820568476269,7.33475073192837,7.41422221850758,2915225.13258994,0.0,1.0
2016-04-15,8.08,8.15,7.66,7.68,1936156,7.55446601835324,7.61991312494789,7.16178337878538,7.18048255209813,2070846.62794078,0.0,1.0
2016-04-18,8.01,8.25,7.98,8.16,1285261,7.4890189117586,7.71340899151167,7.46097015178947,7.62926271160427,1374671.4664902,0.0,1.0
2016-04-19,8.21,8.56,8.02,8.36,3077649,7.67601064488616,8.00324617785938,7.49836849841498,7.81625444473182,3291748.72976935,0.0,1.0
2016-04-20,8.18,8.65,8.08,8.27,3072642,7.64796188491702,8.08739245776678,7.55446601835324,7.73210816482442,3286393.41280827,0.0,1.0
2016-04-21,8.59,8.69,8.16,8.45,2520324,8.03129493782851,8.12479080439229,7.62926271160427,7.90040072463922,2695652.8589216,0.0,1.0
2016-04-22,8.4,8.77,8.3,8.56,1965234,7.85365279135733,8.19958749764331,7.76015692479356,8.00324617785938,2101947.46808344,0.0,1.0
2016-04-25,8.44,8.79,8.37,8.48,2021978,7.89105113798284,8.21828667095607,7.8256040313882,7.92844948460836,2162638.92117703,0.0,1.0
2016-04-26,8.9,8.91,8.44,8.53,2004167,8.32113212417622,8.3304817108326,7.89105113798284,7.97519741789024,2143588.8811543,0.0,1.0
2016-04-27,8.98,9.21,8.63,8.8,2193245,8.39592881742725,8.61096931052393,8.06869328445402,8.22763625761245,2345820.28126761,0.0,1.0
2016-04-28,9.41,9.44,9.0,9.03,2576773,8.79796104365149,8.82600980362062,8.41462799074,8.44267675070913,2756028.79004524,0.0,1.0
2016-04-29,10.15,10.2,9.56,9.68,3066688,9.48983045622345,9.53657838950533,8.93820484349716,9.05039988337369,3280025.21684536,0.0,1.0
2016-05-02,10.07,10.41,9.86,10.25,2208850,9.41503376297242,9.73291970928927,9.21869244318849,9.58332632278722,2362510.85869475,0.0,1.0
2016-05-03,9.76,10.18,9.65,10.03,1696745,9.12519657662471,9.51787921619258,9.02235112340456,9.37763541634691,1814780.7623587,0.0,1.0
2016-05-04,9.48,9.83,9.31,9.72,1872995,8.86340815024614,9.19064368321936,8.70446517708771,9.0877982299992,2003291.76982636,0.0,1.0
2016-05-05,9.65,10.05,9.39,9.8,1483809,9.02235112340456,9.39633458965967,8.77926187033873,9.16259492325022,1587031.65662177,0.0,1.0
2016-05-06,10.04,10.315,9.81,9.92,2253352,9.38698500300329,9.64409863605368,9.1719445099066,9.27478996312676,2410108.68481858,0.0,1.0
2016-05-09,9.21,9.82,9.165,9.73,2652380,8.61096931052393,9.18129409656298,8.56889617057023,9.09714781665558,2836895.46659337,0.0,1.0
2016-05-10,9.56,9.64,8.9,9.23,2586858,8.93820484349716,9.01300153674818,8.32113212417622,8.62966848383669,2766815.36315339,0.0,1.0
2016-05-11,10.07,10.085,9.54,9.86,2383431,9.41503376297242,9.42905814295699,8.9195056701844,9.21869244318849,2549236.76050872,0.0,1.0
2016-05-12,9.84,10.11,9.72,10.06,2624808,9.19999326987573,9.45243210959793,9.0877982299992,9.40568417631605,2807405.39284643,0.0,1.0
2016-05-13,10.03,10.06,9.76,9.81,1897703,9.37763541634691,9.40568417631605,9.12519657662471,9.1719445099066,2029718.60654983,0.0,1.0
2016-05-16,10.23,10.51,10.12,10.16,1558154,9.56462714947447,9.82641557585304,9.46178169625431,9.49918004287982,1666548.54087813,0.0,1.0
2016-05-17,10.47,10.66,10.1001,10.16,1696685,9.78901722922753,9.96665937569871,9.44317601880812,9.49918004287982,1814716.58839871,0.0,1.0
2016-05-18,9.73,10.46,9.73,10.21,2241487,9.09714781665558,9.77966764257116,9.09714781665558,9.54592797616171,2397418.28423076,0.0,1.0
2016-05-19,9.97,10.07,9.18,9.28,2501624,9.32153789640865,9.41503376297242,8.5829205505548,8.67641641711858,2675651.97472503,0.0,1.0
2016-05-20,9.97,10.15,9.59,10.12,1626947,9.32153789640865,9.48983045622345,8.96625360346629,9.46178169625431,1740127.19470351,0.0,1.0
2016-05-23,9.72,10.055,9.61,9.83,1403755,9.0877982299992,9.40100938298786,8.98495277677904,9.19064368321936,1501408.62007246,0.0,1.0
2016-05-24,9.6,9.83,9.27,9.32,1883908,8.97560319012267,9.19064368321936,8.6670668304622,8.71381476374409,2014963.94358236,0.0,1.0
2016-05-25,9.82,9.9,9.34,9.52,2568873,9.18129409656298,9.256090789814,8.73251393705685,8.90080649687165,2747579.21864669,0.0,1.0
2016-05-26,9.97,10.21,9.8007,10.01,1433953,9.32153789640865,9.54592797616171,9.16324939431617,9.35893624303416,1533707.37413491,0.0,1.0
2016-05-27,9.52,9.985,9.5,9.8,2144978,8.90080649687165,9.33556227639321,8.88210732355889,9.16259492325022,2294195.53915446,0.0,1.0
2016-05-31,9.56,9.9,9.02,9.47,7255112,8.93820484349716,9.256090789814,8.43332716405276,8.85405856358976,7759821.12006091,0.0,1.0
2016-06-01,9.47,9.68,9.365,9.56,2654294,8.85405856358976,9.05039988337369,8.75588790369779,8.93820484349716,2838942.61591702,0.0,1.0
2016-06-02,9.7,9.95,9.34,9.44,2304395,9.06909905668645,9.30283872309589,8.73251393705685,8.82600980362062,2464702.54214721,0.0,1.0
2016-06-03,11.11,11.145,10.26,10.34,3982769,10.3873907752357,10.420114328533,9.5926759094436,9.66747260269462,4259834.30752329,0.0,1.0
2016-06-06,10.89,11.32,10.53,11.16,2375045,10.1816998687954,10.5837320950196,9.8451147491658,10.4341387085176,2540267.38003425,0.0,1.0
2016-06-07,10.59,10.83,10.45,10.71,1896185,9.90121226910407,10.1256023488571,9.77031805591478,10.0134073089806,2028095.00536211,0.0,1.0
2016-06-08,11.02,11.43,10.97,11.14,1783059,10.3032444953283,10.6865775482398,10.2564965620464,10.4154395352048,1907099.28206687,0.0,1.0
2016-06-09,11.28,11.42,10.76,11.02,1852374,10.5463337483941,10.6772279615834,10.0601552422625,10.3032444953283,1981236.24934415,0.0,1.0
2016-06-10,11.09,11.7,11.06,11.32,1858020,10.368691601923,10.939016387962,10.3406428419538,10.5837320950196,1987275.0189791,0.0,1.0
2016-06-13,10.77,11.45,10.58,11.31,2265805,10.0695048289189,10.7052767215526,9.89186268244769,10.5743825083633,2423427.99021429,0.0,1.0
2016-06-14,10.33,10.9,10.13,10.64,2659551,9.65812301603825,10.1910494554518,9.47113128291069,9.94796020238596,2844565.32437806,0.0,1.0
2016-06-15,11.17,11.35,10.368,10.39,3314172,10.443488295174,10.6117808549888,9.69365144533248,9.71422053597651,3544725.68874395,0.0,1.0
2016-06-16,10.67,11.52,10.57,11.52,3277437,9.97600896235509,10.7707238281472,9.88251309579131,10.7707238281472,3505435.18174069,0.0,1.0
2016-06-17,10.43,11.28,10.42,10.75,11514243,9.75161888260202,10.5463337483941,9.74226929594565,10.0508056556061,12315242.8264255,0.0,1.0
2016-06-20,10.79,10.86,10.12,10.22,3444125,10.0882040022316,10.1536511088263,9.46178169625431,9.55527756281809,3683718.99911812,0.0,1.0
2016-06-21,10.58,10.735,10.485,10.67,1668644,9.89186268244769,10.0367812756215,9.8030416092121,9.97600896235509,1784724.88819786,0.0,1.0
2016-06-22,10.78,10.82,10.41,10.59,1700956,10.0788544155752,10.1162527622008,9.73291970928927,9.90121226910407,1819284.70478394,0.0,1.0
2016-06-23,10.74,11.095,10.62,10.74,1519629,10.0414560689497,10.3733663952511,9.9292610290732,10.0414560689497,1625343.5107352,0.0,1.0
2016-06-24,11.32,11.63,11.0001,11.52,2185075,10.5837320950196,10.8735692813674,10.2846388178821,10.7707238281472,2337081.92704912,0.0,1.0
2016-06-27,11.31,11.56,10.72,11.17,2764748,10.5743825083633,10.8081221747727,10.022756895637,10.443488295174,2957080.45886075,0.0,1.0
2016-06-28,11.53,11.91,11.13,11.34,2265420,10.7800734148036,11.1353577077459,10.4060899485485,10.6024312683324,2423016.20730436,0.0,1.0
2016-06-29,11.64,11.9562,11.57,11.66,1829911,10.8829188680237,11.1785527980984,10.8174717614291,10.9016180413365,1957210.58829028,0.0,1.0
2016-06-30,11.95,12.0,11.535,11.75,2006908,11.1727560543714,11.2195039876533,10.7847482081318,10.9857643212439,2146520.5615598,0.0,1.0
2016-07-01,12.38,12.55,12.02,12.12,2018690,11.5747882805957,11.7337312537541,11.2382031609661,11.3316990275299,2159122.18816963,0.0,1.0
2016-07-05,12.23,12.5,11.72,12.46,2335728,11.43454448075,11.6869833204722,10.9577155612748,11.6495849738467,2498215.25361947,0.0,1.0
2016-07-06,12.88,12.91,12.04,12.14,2480898,12.0422676134146,12.0703163733837,11.2569023342788,11.3503982008426,2653484.14981283,0.0,1.0
2016-07-07,12.4,12.72,12.15,12.6,1222300,11.5934874539084,11.8926742269125,11.359747787499,11.780479187036,1307330.52157575,0.0,1.0
2016-07-08,12.96,13.0,12.47,12.47,1469770,12.1170643066656,12.1544626532911,11.6589345605031,11.6589345605031,1572016.01955034,0.0,1.0
2016-07-11,13.02,13.1,12.8099,12.87,1196545,12.1731618266039,12.2479585198549,11.9767270109534,12.0329180267582,1279783.84925047,0.0,1.0
2016-07-12,12.62,13.0,12.39,12.95,2162506,11.7991783603488,12.1544626532911,11.5841378672521,12.1077147200092,2312942.89199924,0.0,1.0
2016-07-13,12.8,12.9383,12.52,12.79,1648000,11.9674709201636,12.0967757036213,11.705682493785,11.9581213335072,1762644.76769764,0.0,1.0
2016-07-14,12.69,12.89,12.4,12.48,1294986,11.8646254669434,12.051617200071,11.5934874539084,11.6682841471595,1385072.99583841,0.0,1.0
2016-07-15,12.73,12.87,12.58,12.61,1045010,11.9020238135689,12.0329180267582,11.7617800137232,11.7898287736924,1117707.16546827,0.0,1.0
2016-07-18,12.79,12.83,12.54,12.77,772536,11.9581213335072,11.9955196801327,11.7243816670977,11.9394221601944,826278.239234262,0.0,1.0
2016-07-19,12.62,12.85,12.53,12.68,941114,11.7991783603488,12.0142188534454,11.7150320804414,11.855275880287,1006583.53635133,0.0,1.0
2016-07-20,12.17,12.66,12.02,12.3,1279388,11.3784469608118,11.8365767069743,11.2382031609661,11.4999915873447,1368389.90537327,0.0,1.0
2016-07-21,12.77,12.9159,12.06,12.21,1233544,11.9394221601944,12.075832629511,11.2756015075916,11.4158453074373,1319356.72167769,0.0,1.0
2016-07-22,12.71,12.96,12.5436,12.65,835213,11.8833246402562,12.1170643066656,11.727747518294,11.8272271203179,893315.427404762,0.0,1.0
2016-07-25,12.23,12.589,12.0201,12.55,1165002,11.43454448075,11.770194641714,11.2382966568327,11.7337312537541,1246046.52891826,0.0,1.0
2016-07-26,12.74,12.85,12.31,12.41,1177210,11.9113734002253,12.0142188534454,11.509341174001,11.6028370405648,1259103.79064402,0.0,1.0
2016-07-27,13.88,14.0,12.84,12.88,1949215,12.9772262790524,13.0894213189289,12.0048692667891,12.0422676134146,2084814.09033237,0.0,1.0
2016-07-28,14.15,14.24,13.505,13.89,1244331,13.2296651187746,13.313811398682,12.6266167794382,12.9865758657087,1330894.1301177,0.0,1.0
2016-07-29,14.65,14.72,14.17,14.39,1125697,13.6971444515934,13.7625915581881,13.2483642920873,13.4540551985276,1204007.23729547,0.0,1.0
2016-08-01,14.9,14.99,14.66,14.67,1337799,13.9308841180029,14.0150303979103,13.7064940382498,13.7158436249062,1430864.32498855,0.0,1.0
2016-08-02,15.12,15.3,14.84,15.18,1273979,14.1365750244432,14.304867584258,13.8747865980646,14.1926725443815,1362604.62288026,0.0,1.0
2016-08-03,15.37,15.41,14.9,15.25,1570586,14.3703146908526,14.4077130374782,13.9308841180029,14.2581196509761,1679845.38538785,0.0,1.0
2016-08-04,15.55,15.695,15.31,15.44,1185153,14.5386072506674,14.6741762571849,14.3142171709144,14.4357617974473,1267599.35338057,0.0,1.0
2016-08-05,15.13,15.3414,14.76,14.76,1628970,14.1459246110996,14.3435748730154,13.7999899048136,13.7999899048136,1742290.92672113,0.0,1.0
2016-08-08,14.94,15.42,14.9,15.1,983787,13.9682824646284,14.4170626241345,13.9308841180029,14.1178758511304,1052225.12626151,0.0,1.0
2016-08-09,15.13,15.28,15.0,15.0,771111,14.1459246110996,14.2861684109452,14.0243799845667,14.0243799845667,824754.107684524,0.0,1.0
2016-08-10,15.23,15.43,14.98,15.36,653153,14.2394204776634,14.4264122107909,14.0056808112539,14.3609651041963,698590.241478165,0.0,1.0
2016-08-11,15.23,15.54,15.12,15.25,883682,14.2394204776634,14.5292576640111,14.1365750244432,14.2581196509761,945156.221849869,0.0,1.0
2016-08-12,15.62,15.97,15.45,15.55,1102430,14.6040543572621,14.9312898902353,14.4451113841037,14.5386072506674,1179121.64517774,0.0,1.0
2016-08-15,15.76,16.15,15.57,15.65,1110133,14.7349485704514,15.0995824500501,14.5573064239802,14.6321031172312,1187360.51207432,0.0,1.0
2016-08-16,15.55,15.87,15.53,15.85,1000680,14.5386072506674,14.8377940236715,14.5199080773547,14.8190948503588,1070293.30469641,0.0,1.0
2016-08-17,15.61,15.71,14.93,15.4,1470037,14.5947047706057,14.6882006371695,13.958932877972,14.3983634508218,1572301.5936723,0.0,1.0
2016-08-18,16.3,16.45,15.74,15.75,1601777,15.2398262498958,15.3800700497414,14.7162493971386,14.725598983795,1713206.21848812,0.0,1.0
2016-08-19,15.91,16.24,15.73,15.98,1752033,14.875192370297,15.1837287299575,14.7068998104822,14.9406394768917,1873914.92735656,0.0,1.0
2016-08-22,15.16,15.69,15.15,15.69,1533106,14.1739733710687,14.6695014638567,14.1646237844123,14.6695014638567,1639758.05171472,0.0,1.0
2016-08-23,14.38,15.45,14.34,15.31,2008579,13.4447056118712,14.4451113841037,13.4073072652457,14.3142171709144,2148307.8063455,0.0,1.0
2016-08-24,13.15,14.27,13.15,14.17,2417125,12.2947064531368,13.3418601586511,12.2947064531368,13.2483642920873,2585274.71730653,0.0,1.0
2016-08-25,13.38,13.9,12.67,13.07,1642792,12.5097469462335,12.9959254523651,11.8459262936306,12.2199097598858,1757074.46797059,0.0,1.0
2016-08-26,13.44,14.39,13.21,14.02,1604576,12.5658444661717,13.4540551985276,12.350803973075,13.1081204922416,1716199.93372162,0.0,1.0
2016-08-29,13.69,13.96,13.29,13.35,902300,12.7995841325812,13.0520229723034,12.4256006663261,12.4816981862643,965069.401634455,0.0,1.0
2016-08-30,12.92,13.62,12.75,13.5,1264801,12.0796659600401,12.7341370259865,11.9207229868817,12.62194198611,1352788.14613395,0.0,1.0
2016-08-31,12.36,13.1,12.16,12.84,3085400,11.5560891072829,12.2479585198549,11.3690973741554,12.0048692667891,3300038.93583394,0.0,1.0
2016-09-01,13.17,13.2,12.16,12.26,2278687,12.3134056264495,12.3414543864187,11.3690973741554,11.4625932407192,2437206.13942394,0.0,1.0
2016-09-02,13.9,14.0,13.48,13.81,1538637,12.9959254523651,13.0894213189289,12.6032428127972,12.9117791724577,1645673.82125971,0.0,1.0
2016-09-06,14.83,14.85,14.13,14.32,2189958,13.8654370114082,13.884136184721,13.2109659454618,13.388608091933,2342304.61782622,0.0,1.0
2016-09-07,15.04,15.07,14.47,14.78,1531548,14.0617783311922,14.0898270911613,13.5288518917786,13.8186890781264,1638091.66788701,0.0,1.0
2016-09-08,15.25,15.6,14.9,15.6,1716062,14.2581196509761,14.5853551839493,13.9308841180029,14.5853551839493,1835441.56877716,0.0,1.0
2016-09-09,14.3,15.09,14.26,14.98,1496572,13.3699089186202,14.1085262644741,13.3325105719947,14.0056808112539,1600682.52747743,0.0,1.0
2016-09-12,14.85,14.99,13.8352,13.98,1331993,13.884136184721,14.0150303979103,12.9353401308318,13.0707221456161,1424654.42479362,0.0,1.0
2016-09-13,14.12,14.85,13.9,14.72,1832909,13.2016163588054,13.884136184721,12.9959254523651,13.7625915581881,1960417.14715772,0.0,1.0
2016-09-14,14.38,14.53,14.08,14.33,1074886,13.4447056118712,13.5849494117169,13.1642180121799,13.3979576785894,1149661.5192788,0.0,1.0
2016-09-15,14.27,14.56,13.86,14.33,871445,13.3418601586511,13.612998171686,12.9585271057396,13.3979576785894,932067.942710117,0.0,1.0
2016-09-16,13.98,14.31,13.8,14.14,2901302,13.0707221456161,13.3792585052766,12.9024295858013,13.2203155321182,3103133.97439971,0.0,1.0
2016-09-19,14.15,14.35,14.0,14.18,956143,13.2296651187746,13.4166568519021,13.0894213189289,13.2577138787437,1022658.04376257,0.0,1.0
2016-09-20,14.11,14.22,13.91,14.14,1053695,13.192266772149,13.2951122253692,13.0052750390215,13.2203155321182,1126996.34617668,0.0,1.0
2016-09-21,14.7,14.86,14.33,14.39,2854206,13.7438923848753,13.8934857713774,13.3979576785894,13.4540551985276,3052761.69407235,0.0,1.0
2016-09-22,14.72,15.1,14.35,14.85,1877732,13.7625915581881,14.1178758511304,13.4166568519021,13.884136184721,2008358.30396749,0.0,1.0
2016-09-23,14.17,14.77,14.04,14.6,1677800,13.2483642920873,13.80933949147,13.1268196655544,13.6503965183116,1794517.83449218,0.0,1.0
2016-09-26,13.82,14.43,13.73,14.19,802895,12.9211287591141,13.4914535451531,12.8369824792067,13.2670634654001,858749.193422693,0.0,1.0
2016-09-27,13.19,13.7,12.97,13.64,1743411,12.3321047997623,12.8089337192376,12.126413893322,12.7528361992993,1864693.12930614,0.0,1.0
2016-09-28,13.77,13.78,12.9001,13.23,1627029,12.8743808258322,12.8837304124886,12.0610602825939,12.3695031463878,1740214.89911549,0.0,1.0
2016-09-29,13.86,13.97,13.435,13.64,1068862,12.9585271057396,13.0613725589598,12.5611696728435,12.7528361992993,1143218.4536959,0.0,1.0
2016-09-30,13.84,14.45,13.794,14.11,1234315,12.9398279324268,13.5101527184659,12.8968198338075,13.192266772149,1320181.35706355,0.0,1.0
2016-10-03,13.71,13.86,13.44,13.78,881968,12.8182833058939,12.9585271057396,12.5658444661717,12.8837304124886,943322.985726189,0.0,1.0
2016-10-04,12.56,13.23,12.56,13.13,2287906,11.7430808404105,12.3695031463878,11.7430808404105,12.276007279824,2447066.46837624,0.0,1.0
2016-10-05,12.56,13.24,12.25,13.24,2197520,11.7430808404105,12.3788527330442,11.4532436540628,12.3788527330442,2350392.67591682,0.0,1.0
2016-10-06,12.12,12.37,11.911,12.05,1395506,11.3316990275299,11.5654386939393,11.1362926664116,11.2662519209352,1492585.77013996,0.0,1.0
2016-10-07,12.4,13.09,12.16,12.9,2268806,11.5934874539084,12.2386089331985,11.3690973741554,12.0609667867273,2426637.75777976,0.0,1.0
2016-10-10,12.47,12.805,12.4,12.53,2259755,11.6589345605031,11.9721457134917,11.5934874539084,11.7150320804414,2416957.1159154,0.0,1.0
2016-10-11,12.31,12.7801,12.28,12.33,1284210,11.509341174001,11.9488652427174,11.4812924140319,11.5280403473138,1373547.35262439,0.0,1.0
2016-10-12,12.4,12.6,12.12,12.37,884117,11.5934874539084,11.780479187036,11.3316990275299,11.5654386939393,945621.483059796,0.0,1.0
2016-10-13,12.63,13.11,12.3,12.44,1405749,11.8085279470051,12.2573081065113,11.4999915873447,11.630885800534,1503541.33467609,0.0,1.0
2016-10-14,12.43,12.79,12.32,12.42,693054,11.6215362138776,11.9581213335072,11.5186907606574,11.6121866272212,741266.994436845,0.0,1.0
2016-10-17,12.93,12.995,12.47,12.47,856630,12.0890155466965,12.1497878599629,11.6589345605031,11.6589345605031,916222.322422833,0.0,1.0
2016-10-18,13.65,13.7,13.05,13.24,1255014,12.7621857859557,12.8089337192376,12.201210586573,12.3788527330442,1342320.30369374,0.0,1.0
2016-10-19,13.96,14.19,13.77,13.89,1371846,13.0520229723034,13.2670634654001,12.8743808258322,12.9865758657087,1467279.83858431,0.0,1.0
2016-10-20,13.81,14.205,13.57,13.89,1528682,12.9117791724577,13.2810878453846,12.6873890927046,12.9865758657087,1635026.29173154,0.0,1.0
2016-10-21,13.62,13.83,13.46,13.78,752029,12.7341370259865,12.9304783457705,12.5845436394845,12.8837304124886,804344.649276029,0.0,1.0
2016-10-24,13.27,13.88,13.07,13.74,1299928,12.4069014930133,12.9772262790524,12.2199097598858,12.8463320658631,1390358.79100951,0.0,1.0
2016-10-25,13.55,13.83,13.33,13.39,1121285,12.6686899193919,12.9304783457705,12.4629990129516,12.5190965328898,1199288.31210428,0.0,1.0
2016-10-26,13.42,13.67,13.04,13.47,872784,12.547145292859,12.7808849592684,12.1918609999166,12.5938932261409,933500.09158387,0.0,1.0
2016-10-27,13.27,13.68,13.2,13.53,827285,12.4069014930133,12.7902345459248,12.3414543864187,12.6499907460791,884835.90815822,0.0,1.0
2016-10-28,12.91,13.13,12.5,13.13,1843519,12.0703163733837,12.276007279824,11.6869833204722,12.276007279824,1971765.24241577,0.0,1.0
2016-10-31,13.29,13.42,12.82,12.94,1019889,12.4256006663261,12.547145292859,11.9861700934763,12.0983651333528,1090838.59798688,0.0,1.0
2016-11-01,13.7,13.9,13.33,13.6,1299994,12.8089337192376,12.9959254523651,12.4629990129516,12.7154378526738,1390429.38236549,0.0,1.0
2016-11-02,13.02,13.99,12.89,13.9,1557860,12.1731618266039,13.0800717322725,12.051617200071,12.9959254523651,1666234.08847418,0.0,1.0
2016-11-03,12.99,13.16,12.83,12.94,2182427,12.1451130666347,12.3040560397932,11.9955196801327,12.0983651333528,2334249.7162816,0.0,1.0
2016-11-04,12.62,12.99,12.38,12.96,1302327,11.7991783603488,12.1451130666347,11.5747882805957,12.1170643066656,1392924.67984306,0.0,1.0
2016-11-07,12.48,12.68,12.1,12.24,1102030,11.6682841471595,11.855275880287,11.3129998542171,11.4438940674064,1178693.81877781,0.0,1.0
2016-11-08,12.1,12.64,11.8,12.49,2033012,11.3398958101515,11.8459738049847,11.0587413685775,11.7053965841977,2169283.17612747,0.028767,1.0
2016-11-09,12.92,13.28,12.32,13.28,1864587,12.1083846171205,12.4457699470093,11.5460757339724,12.4457699470093,1989568.78244003,0.0,1.0
2016-11-10,12.52,13.33,12.14,12.75,2671652,11.7335120283551,12.4926290206049,11.377383069028,11.9490637668952,2850730.70698417,0.0,1.0
2016-11-11,12.02,12.96,11.75,12.34,3147799,11.2649212923984,12.145871875997,11.0118822949818,11.5648193634107,3358793.46139171,0.0,1.0
2016-11-14,11.46,12.16,11.285,11.75,5086299,10.740099668127,11.3961266984663,10.5760929105421,11.0118822949818,5427229.57338861,0.0,1.0
2016-11-15,11.1,11.48,10.81,11.45,4334026,10.4027143382382,10.7588432975652,10.1309317113833,10.7307278534078,4624532.31299126,0.0,1.0
2016-11-16,11.04,11.14,10.62,11.03,2476569,10.3464834499234,10.4402015971147,9.95286723171976,10.3371116352042,2642571.4487759,0.0,1.0
2016-11-17,10.58,11.43,10.3,11.03,2000303,9.91537997284322,10.7119842239696,9.65296916070749,10.3371116352042,2134381.7178931,0.0,1.0
2016-11-18,10.92,11.09,10.43,10.43,1761543,10.2340216732938,10.393342523519,9.77480275205622,9.77480275205622,1879617.82514077,0.0,1.0
2016-11-21,11.12,11.32,10.965,11.25,1641034,10.4214579676764,10.6088942620591,10.2761948395299,10.5432915590252,1751031.20279328,0.0,1.0
2016-11-22,11.44,11.46,10.75,11.12,2118717,10.7213560386887,10.740099668127,10.0747008230685,10.4214579676764,2260732.91405818,0.0,1.0
2016-11-23,11.09,11.18,10.54,11.12,2216579,10.393342523519,10.4776888559912,9.87789271396669,10.4214579676764,2365154.5260222,0.0,1.0
2016-11-25,10.96,11.29,10.92,11.03,907148,10.2715089321703,10.5807788179017,10.2340216732938,10.3371116352042,967953.408370278,0.0,1.0
2016-11-28,11.37,11.42,10.95,11.03,1325179,10.6557533356548,10.7026124092504,10.2621371174512,10.3371116352042,1414004.69355685,0.0,1.0
2016-11-29,11.08,11.35,11.01,11.1,1785408,10.3839707087999,10.6370097062165,10.318368005766,10.4027143382382,1905082.47709477,0.0,1.0
2016-11-30,11.17,11.3,11.01,11.06,2555219,10.4683170412721,10.5901506326208,10.318368005766,10.3652270793616,2726493.29567226,0.0,1.0
2016-12-01,11.04,11.425,10.98,11.14,2273154,10.3464834499234,10.70729831661,10.2902525616086,10.4402015971147,2425521.70323974,0.0,1.0
2016-12-02,11.46,11.535,11.15,11.37,1364606,10.740099668127,10.8103882785205,10.4495734118338,10.6557533356548,1456074.45398384,0.0,1.0
2016-12-05,11.69,11.69,11.21,11.33,1754090,10.955651406667,10.955651406667,10.5058043001486,10.6182660767782,1871665.25648321,0.0,1.0
2016-12-06,11.87,11.94,11.52,11.55,1453138,11.1243440716114,11.1899467746454,10.7963305564418,10.8244460005992,1550540.68347433,0.0,1.0
2016-12-07,11.87,12.3,11.77,12.2,1374970,11.1243440716114,11.5273321045342,11.0306259244201,11.4336139573428,1467133.14465433,0.0,1.0
2016-12-08,11.93,12.03,11.71,11.88,898412,11.1805749599262,11.2742931071176,10.9743950361053,11.1337158863306,958631.841243945,0.0,1.0
2016-12-09,11.19,11.83,10.9514,11.83,2134595,10.4870606707104,11.0868568127349,10.2634491715118,11.0868568127349,2277675.20375964,0.0,1.0
2016-12-12,11.3,11.76,11.2,11.37,1576695,10.5901506326208,11.021254109701,10.4964324854295,10.6557533356548,1682379.6108357,0.0,1.0
2016-12-13,11.32,11.46,11.0,11.42,2323276,10.6088942620591,10.740099668127,10.3089961910468,10.7026124092504,2479003.34100375,0.0,1.0
2016-12-14,10.74,11.64,10.7,11.43,2255656,10.0653290083494,10.9087923330714,10.0278417494728,10.7119842239696,2406850.82622776,0.0,1.0
2016-12-15,10.15,10.57,10.04,10.3,2435932,9.51239193992048,9.90600815812409,9.40930197801002,9.65296916070749,2599210.58301207,0.0,1.0
2016-12-16,10.11,10.56,9.93,10.27,4674954,9.47490468104395,9.89663634340496,9.30621201609955,9.62485371655008,4988312.44546013,0.0,1.0
2016-12-19,10.15,10.3,10.01,10.1,1374135,9.51239193992048,9.65296916070749,9.38118653385262,9.46553286632482,1466242.17526897,0.0,1.0
2016-12-20,10.32,10.38,9.87,9.97,1635637,9.67171279014575,9.72794367846056,9.24998112778475,9.34369927497608,1745272.44617917,0.0,1.0
2016-12-21,10.2,10.38,10.075,10.37,1178739,9.55925101351615,9.72794367846056,9.44210332952698,9.71857186374142,1257748.93691986,0.0,1.0
2016-12-22,10.41,10.7,10.09,10.16,1494589,9.75605912261795,10.0278417494728,9.45616105160568,9.52176375463962,1594770.11101025,0.0,1.0
2016-12-23,10.4,10.54,10.281,10.47,1011389,9.74668730789882,9.87789271396669,9.63516271274113,9.81229001093276,1079181.59962675,0.0,1.0
2016-12-27,10.93,11.02,10.49,10.52,1021908,10.2433934880129,10.3277398204851,9.83103364037102,9.85914908452842,1090405.67982386,0.0,1.0
2016-12-28,11.22,11.24,10.78,10.98,1119496,10.5151761148678,10.533919744306,10.1028162672259,10.2902525616086,1194534.92578597,0.0,1.0
2016-12-29,11.84,11.88,11.18,11.31,1492884,11.096228627454,11.1337158863306,10.4776888559912,10.59952244734,1592950.8262174,0.0,1.0
2016-12-30,11.28,12.08,11.28,11.9,1190042,10.5714070031826,11.3211521807132,10.5714070031826,11.1524595157688,1269809.56801291,0.0,1.0
2017-01-03,12.01,12.035,11.4511,11.53,1065716,11.2555494776793,11.2789790144771,10.7317587530269,10.8057023711609,1137150.09519366,0.0,1.0
2017-01-04,12.69,12.69,12.02,12.15,2128678,11.8928328785804,11.8928328785804,11.2649212923984,11.3867548837472,2271361.59195944,0.0,1.0
2017-01-05,13.03,13.09,12.77,13.0,1803429,12.2114745790309,12.2677054673457,11.9678073963335,12.1833591348735,1924311.41038045,0.0,1.0
2017-01-06,12.58,13.05,12.27,12.82,1578204,11.7897429166699,12.2302182084692,11.4992166603768,12.0146664699291,1683989.75790456,0.0,1.0
2017-01-09,12.79,13.0,12.44,12.84,1005689,11.9865510257717,12.1833591348735,11.6585375106021,12.0334100993674,1073099.53316383,0.0,1.0
2017-01-10,13.1,13.18,12.76,12.94,1168265,12.2770772820649,12.3520517998179,11.9584355816143,12.1271282465587,1246572.87303692,0.0,1.0
2017-01-11,13.04,13.259,12.77,12.97,1142659,12.2208463937501,12.4260891360991,11.9678073963335,12.1552436907161,1219250.52323873,0.0,1.0
2017-01-12,13.0,13.55,12.83,13.19,1221729,12.1833591348735,12.6988089444259,12.0240382846483,12.3614236145371,1303620.52240077,0.0,1.0
2017-01-13,13.08,13.19,12.74,12.86,943215,12.2583336526266,12.3614236145371,11.9396919521761,12.0521537288057,1006437.95067174,0.0,1.0
2017-01-17,13.42,13.5507,13.15,13.4,982329,12.5769753530771,12.6994649714562,12.3239363556605,12.5582317236389,1048173.73095787,0.0,1.0
2017-01-18,13.05,13.54,12.895,13.43,1070495,12.2302182084692,12.6894371297067,12.0849550803226,12.5863471677963,1142249.42775968,0.0,1.0
2017-01-19,12.91,13.095,12.55,12.91,863044,12.0990128024013,12.2723913747053,11.7616274725125,12.0990128024013,920893.152356088,0.0,1.0
2017-01-20,13.15,13.42,12.79,12.94,552389,12.3239363556605,12.5769753530771,11.9865510257717,12.1271282465587,589415.194980589,0.0,1.0
2017-01-23,13.53,13.605,13.045,13.32,788261,12.6800653149876,12.7503539253811,12.2255323011096,12.4832572058858,841097.507391698,0.0,1.0
2017-01-24,13.49,13.79,13.3,13.57,1039654,12.6425780561111,12.9237324976851,12.4645135764475,12.7175525738641,1109341.18007843,0.0,1.0
2017-01-25,13.15,13.39,12.98,13.25,849829,12.3239363556605,12.5488599089197,12.1646155054353,12.4176545028519,906792.361424936,0.0,1.0
2017-01-26,12.97,13.035,12.86,12.94,916727,12.1552436907161,12.2161604863905,12.0521537288057,12.1271282465587,978174.481115609,0.0,1.0
2017-01-27,13.31,13.36,12.91,13.01,728863,12.4738853911667,12.5207444647623,12.0990128024013,12.1927309495927,777718.106731189,0.0,1.0
2017-01-30,13.17,13.48,13.17,13.45,594703,12.3426799850988,12.6332062413919,12.3426799850988,12.6050907972345,634565.46871958,0.0,1.0
2017-01-31,13.79,13.79,13.4,13.52,1242244,12.9237324976851,12.9237324976851,12.5582317236389,12.6706935002685,1325510.62652128,0.0,1.0
2017-02-01,13.55,13.74,13.27,13.6,1173837,12.6988089444259,12.8768734240894,12.4363981322901,12.7456680180215,1252518.35976174,0.0,1.0
2017-02-02,13.72,13.85,13.53,13.73,815199,12.8581297946511,12.9799633859999,12.6800653149876,12.8675016093703,869841.140089649,0.0,1.0
2017-02-03,13.7,13.82,13.57,13.7,890870,12.8393861652129,12.9518479418425,12.7175525738641,12.8393861652129,950584.306987204,0.0,1.0
2017-02-06,14.47,14.47,13.74,13.88,1175702,13.5610158985861,13.5610158985861,12.8768734240894,13.0080788301573,1254508.36922725,0.0,1.0
2017-02-07,14.43,14.49,14.15,14.3,1128115,13.5235286397096,13.5797595280244,13.2611178275739,13.4016950483609,1203731.65049544,0.0,1.0
2017-02-08,14.18,14.59,13.78,14.48,2963449,13.2892332717313,13.6734776752158,12.9143606829659,13.5703877133053,3162086.62763021,0.0,1.0
2017-02-09,13.75,14.29,13.73,14.23,1213853,12.8862452388085,13.3923232336417,12.8675016093703,13.3360923453269,1295216.60038989,0.0,1.0
2017-02-10,14.16,14.185,13.64,13.64,948141,13.270489642293,13.2939191790908,12.7831552768981,12.7831552768981,1011694.13653076,0.0,1.0
2017-02-13,13.88,14.29,13.62,14.04,2183515,13.0080788301573,13.3923232336417,12.7644116474598,13.1580278656634,2329874.2724204,0.0,1.0
2017-02-14,13.71,14.22,13.57,14.1,1361867,12.848757979932,13.3267205306078,12.7175525738641,13.2142587539782,1453151.86099402,0.0,1.0
2017-02-15,13.71,13.85,13.53,13.55,935143,12.848757979932,12.9799633859999,12.6800653149876,12.6988089444259,997824.890936879,0.0,1.0
2017-02-16,13.41,13.88,13.33,13.75,1780179,12.567603538358,13.0080788301573,12.4926290206049,12.8862452388085,1899502.98138693,0.0,1.0
2017-02-17,13.13,13.45,13.11,13.44,2081719,12.3051927262223,12.6050907972345,12.286449096784,12.5957189825154,2221254.96756776,0.0,1.0
2017-02-21,13.04,13.08,12.65,13.03,1737294,12.2208463937501,12.2583336526266,11.8553456197039,12.2114745790309,1853743.43397244,0.0,1.0
2017-02-22,12.94,13.07,12.725,12.9,1571087,12.1271282465587,12.2489618379075,11.9256342300974,12.0896409876822,1676395.71105954,0.0,1.0
2017-02-23,12.83,13.25,12.79,13.2,1381931,12.0240382846483,12.4176545028519,11.9865510257717,12.3707954292562,1474560.73494352,0.0,1.0
2017-02-24,12.63,13.08,12.62,13.01,1246952,11.8366019902656,12.2583336526266,11.8272301755465,12.1927309495927,1330534.20001382,0.0,1.0
2017-02-27,12.19,13.09,12.09,12.64,1675004,11.4242421426237,12.2677054673457,11.3305239954324,11.8459738049847,1787278.18485391,0.0,1.0
2017-02-28,12.3,12.52,12.105,12.32,2106095,11.5273321045342,11.7335120283551,11.3445817175111,11.5460757339724,2247264.87144501,0.0,1.0
2017-03-01,12.54,12.74,11.86,12.01,1915158,11.7522556577934,11.9396919521761,11.1149722568923,11.2555494776793,2043529.51631664,0.0,1.0
2017-03-02,11.83,12.36,11.83,12.23,1728785,11.0868568127349,11.583562992849,11.0868568127349,11.4617294015002,1844664.08247542,0.0,1.0
2017-03-03,12.09,12.24,11.6,11.61,1390406,11.3305239954324,11.4711012162194,10.8713050741948,10.880676888914,1483603.80744761,0.0,1.0
2017-03-06,11.71,11.97,11.55,11.97,1387240,10.9743950361053,11.2180622188028,10.8244460005992,11.2180622188028,1480225.59298768,0.0,1.0
2017-03-07,11.67,11.935,11.55,11.6,1436615,10.9369077772288,11.1852608672858,10.8244460005992,10.8713050741948,1532910.15993627,0.0,1.0
2017-03-08,11.39,11.69,11.34,11.5,1366840,10.674496965093,10.955651406667,10.6276378914974,10.7775869270035,1458458.19722563,0.0,1.0
2017-03-09,11.46,11.51,11.29,11.31,1236404,10.740099668127,10.7869587417226,10.5807788179017,10.59952244734,1319279.17596979,0.0,1.0
2017-03-10,11.81,11.96,11.475,11.55,1420098,11.0681131832966,11.2086904040836,10.7541573902057,10.8244460005992,1515286.03857344,0.0,1.0
2017-03-13,11.98,12.245,11.8,11.93,1299018,11.2274340335219,11.4757871235789,11.0587413685775,11.1805749599262,1386090.14255044,0.0,1.0
2017-03-14,11.75,12.095,11.58,11.8,1288164,11.0118822949818,11.3352099027919,10.8525614447566,11.0587413685775,1374508.60756998,0.0,1.0
2017-03-15,12.74,12.86,11.77,11.87,1469054,11.9396919521761,12.0521537288057,11.0306259244201,11.1243440716114,1567523.52028554,0.0,1.0
2017-03-16,12.86,13.14,12.68,13.0,1005767,12.0521537288057,12.3145645409414,11.8834610638613,12.1833591348735,1073182.76144173,0.0,1.0
2017-03-17,12.78,12.96,12.47,12.9,2732712,11.9771792110526,12.145871875997,11.6866529547595,12.0896409876822,2915883.51018175,0.0,1.0
2017-03-20,12.64,12.92,12.59,12.81,1364028,11.8459738049847,12.1083846171205,11.7991147313891,12.00529465521,1455457.71110392,0.0,1.0
2017-03-21,12.64,12.825,12.43,12.7,1852161,11.8459738049847,12.0193523772887,11.6491656958829,11.9022046932995,1976309.87755086,0.0,1.0
2017-03-22,12.56,12.95,12.44,12.75,1267393,11.7709992872317,12.1365000612779,11.6585375106021,11.9490637668952,1352345.34397323,0.0,1.0
2017-03-23,12.43,12.59,12.14,12.58,1206398,11.6491656958829,11.7991147313891,11.377383069028,11.7897429166699,1287261.89767391,0.0,1.0
2017-03-24,12.49,12.57,12.13,12.37,1088127,11.7053965841977,11.7803711019508,11.3680112543089,11.5929348075681,1161063.286685,0.0,1.0
2017-03-27,12.61,12.75,12.25,12.66,835800,11.8178583608273,11.9490637668952,11.4804730309385,11.864717434423,891823.008721708,0.0,1.0
2017-03-28,12.53,12.8,12.37,12.57,1547000,11.7428838430743,11.9959228404909,11.5929348075681,11.7803711019508,1650694.17862225,0.0,1.0
2017-03-29,12.39,12.75,12.34,12.47,926657,11.6116784370064,11.9490637668952,11.5648193634107,11.6866529547595,988770.081111545,0.0,1.0
2017-03-30,11.95,12.36,11.94,12.3,1137652,11.1993185893645,11.583562992849,11.1899467746454,11.5273321045342,1213907.9080142,0.0,1.0
2017-03-31,12.04,12.21,11.87,11.96,1217165,11.2836649218367,11.442985772062,11.1243440716114,11.2086904040836,1298750.60111361,0.0,1.0
2017-04-03,12.09,12.41,11.94,11.96,1147349,11.3305239954324,11.6304220664447,11.1899467746454,11.2086904040836,1224254.8902056,0.0,1.0
2017-04-04,12.51,12.82,12.09,12.18,1158738,11.724140213636,12.0146664699291,11.3305239954324,11.4148703279046,1236407.28581021,0.0,1.0
2017-04-05,12.5,12.66,12.37,12.41,1593237,11.7147683989169,11.864717434423,11.5929348075681,11.6304220664447,1700030.40792862,0.0,1.0
2017-04-06,12.34,12.55,12.171,12.49,716533,11.5648193634107,11.7616274725125,11.4064356946574,11.7053965841977,764561.636645599,0.0,1.0
2017-04-07,12.08,12.685,11.98,12.55,1112319,11.3211521807132,11.8881469712208,11.2274340335219,11.7616274725125,1186876.85718871,0.0,1.0
2017-04-10,12.14,12.17,11.8,12.07,891020,11.377383069028,11.4054985131854,11.0587413685775,11.3117803659941,950744.361367814,0.0,1.0
2017-04-11,11.95,12.4,11.93,12.28,2126682,11.1993185893645,11.6210502517255,11.1805749599262,11.5085884750959,2269231.80166822,0.0,1.0
2017-04-12,12.12,12.17,11.73,11.93,1304186,11.3586394395898,11.4054985131854,10.9931386655436,11.1805749599262,1391604.54947682,0.0,1.0
2017-04-13,12.36,13.09,12.35,12.65,2476194,11.6347865205594,12.3219543328578,11.6253732628566,11.9077709939382,2630538.84022003,0.054657,1.0
2017-04-17,12.35,12.535,12.26,12.37,828982,11.6253732628566,11.7995185303569,11.5406539435322,11.6441997782621,880653.676102639,0.0,1.0
2017-04-18,12.63,12.74,12.23,12.29,1630148,11.8889444785327,11.9924903132626,11.512414170424,11.5688937166403,1731757.53971904,0.0,1.0
2017-04-19,12.26,12.675,12.17,12.52,1876135,11.5406539435322,11.931304138195,11.4559346242077,11.7853986438028,1993077.27383081,0.0,1.0
2017-04-20,12.31,12.375,12.05,12.24,1128751,11.5877202320458,11.6489064071134,11.3429755317751,11.5218274281267,1199107.72194634,0.0,1.0
2017-04-21,12.2,12.39,12.145,12.38,994065,11.4841743973159,11.6630262936675,11.4324014799509,11.6536130359648,1056026.54404434,0.0,1.0
2017-04-24,11.96,12.245,11.85,11.95,1691361,11.2582562124506,11.5265340569781,11.1547103777207,11.2488429547479,1796786.03668914,0.0,1.0
2017-04-25,11.78,12.0101,11.64,11.8,2660681,11.0888175738017,11.3054166335413,10.9570319659637,11.1076440892072,2826525.18822658,0.0,1.0
2017-04-26,11.98,12.05,11.53,11.72,2028740,11.2770827278561,11.3429755317751,10.8534861312338,11.0323380275854,2155194.36954778,0.0,1.0
2017-04-27,11.6,11.96,11.48,11.93,2355909,10.9193789351528,11.2582562124506,10.8064198427202,11.2300164393425,2502756.29798148,0.0,1.0
2017-04-28,12.01,12.06,11.58,11.72,1959438,11.3053225009642,11.3523887894778,10.9005524197474,11.0323380275854,2081572.67322475,0.0,1.0
2017-05-01,11.61,11.99,11.51,11.93,1507344,10.9287921928555,11.2864959855588,10.8346596158283,11.2300164393425,1601298.98447886,0.0,1.0
2017-05-02,11.77,11.86,11.45,11.61,1942117,11.079404316099,11.1641236354235,10.778180069612,10.9287921928555,2063172.02963565,0.0,1.0
2017-05-03,11.95,12.18,11.58,11.67,2517415,11.2488429547479,11.4653478819104,10.9005524197474,10.9852717390718,2674329.20621428,0.0,1.0
2017-05-04,11.75,11.895,11.47,11.78,2268241,11.0605778006936,11.197070037383,10.7970065850175,11.0888175738017,2409623.82167129,0.0,1.0
2017-05-05,12.42,12.51,11.81,11.82,1685565,11.6912660667757,11.7759853861001,11.1170573469099,11.1264706046126,1790628.76342301,0.0,1.0
2017-05-08,12.49,12.535,12.27,12.38,801870,11.7571588706947,11.7995185303569,11.5500672012349,11.6536130359648,851851.744979288,0.0,1.0
2017-05-09,12.31,12.44,12.14,12.36,957289,11.5877202320458,11.7100925821811,11.4276948510996,11.6347865205594,1016958.24148487,0.0,1.0
2017-05-10,12.26,12.515,12.25,12.5,1501481,11.5406539435322,11.7806920149515,11.5312406858295,11.7665721283974,1595070.53500349,0.0,1.0
2017-05-11,12.53,12.6,12.26,12.34,1517362,11.7948119015056,11.8607047054246,11.5406539435322,11.6159600051539,1611941.42125938,0.0,1.0
2017-05-12,12.61,12.72,12.47,12.67,1336055,11.8701179631273,11.9736637978572,11.7383323552893,11.9265975093436,1419333.28736367,0.0,1.0
2017-05-15,12.55,12.82,12.39,12.82,1252567,11.813638416911,12.0677963748844,11.6630262936675,12.0677963748844,1330641.35664568,0.0,1.0
2017-05-16,12.47,12.67,12.44,12.59,1035399,11.7383323552893,11.9265975093436,11.7100925821811,11.8512914477219,1099936.95349596,0.0,1.0
2017-05-17,12.68,12.8,12.545,12.75,1558373,11.9360107670463,12.0489698594789,11.8089317880596,12.0019035709654,1655508.69764253,0.0,1.0
2017-05-18,12.09,12.57,12.05,12.48,1442993,11.380628562586,11.8324649323164,11.3429755317751,11.747745612992,1532936.89132016,0.0,1.0
2017-05-19,12.35,12.5,12.24,12.24,3094873,11.6253732628566,11.7665721283974,11.5218274281267,11.5218274281267,3287781.01879269,0.0,1.0
2017-05-22,12.5,12.57,12.4,12.45,1348738,11.7665721283974,11.8324649323164,11.6724395513702,11.7195058398838,1432806.83754209,0.0,1.0
2017-05-23,12.0,12.56,11.91,12.53,1887543,11.2959092432615,11.8230516746137,11.211189923937,11.7948119015056,2005196.35137048,0.0,1.0
2017-05-24,12.06,12.15,11.835,11.97,1405446,11.3523887894778,11.4371081088023,11.1405904911667,11.2676694701534,1493049.53118855,0.0,1.0
2017-05-25,12.19,12.24,11.92,11.95,1231167,11.4747611396131,11.5218274281267,11.2206031816398,11.2488429547479,1307907.46294402,0.0,1.0
2017-05-26,12.44,12.57,12.28,12.28,938844,11.7100925821811,11.8324649323164,11.5594804589376,11.5594804589376,997363.537310706,0.0,1.0
2017-05-30,12.37,12.46,12.32,12.34,633150,11.6441997782621,11.7289190975865,11.5971334897485,11.6159600051539,672615.177439779,0.0,1.0
2017-05-31,12.44,12.54,12.185,12.37,2053221,11.7100925821811,11.8042251592083,11.4700545107618,11.6441997782621,2181201.30654361,0.0,1.0
2017-06-01,12.29,12.47,12.275,12.44,1080750,11.5688937166403,11.7383323552893,11.5547738300863,11.7100925821811,1148114.74850832,0.0,1.0
2017-06-02,12.34,12.53,12.2,12.53,1319998,11.6159600051539,11.7948119015056,11.4841743973159,11.7948119015056,1402275.43076705,0.0,1.0
2017-06-05,12.51,12.56,12.3,12.36,1170790,11.7759853861001,11.8230516746137,11.578306974343,11.6347865205594,1243767.07509235,0.0,1.0
2017-06-06,12.86,12.87,12.52,12.66,2364467,12.1054494056952,12.114862663398,11.7853986438028,11.9171842516409,2511847.7307992,0.0,1.0
2017-06-07,12.63,12.87,12.49,12.8,1283919,11.8889444785327,12.114862663398,11.7571588706947,12.0489698594789,1363947.57325011,0.0,1.0
2017-06-08,12.63,12.67,12.23,12.51,1217761,11.8889444785327,11.9265975093436,11.512414170424,11.7759853861001,1293665.84710455,0.0,1.0
2017-06-09,12.73,12.77,12.31,12.39,1027866,11.9830770555599,12.0207300863708,11.5877202320458,11.6630262936675,1091934.41044669,0.0,1.0
2017-06-12,11.48,12.38,11.47,12.27,5678560,10.8064198427202,11.6536130359648,10.7970065850175,11.5500672012349,6032513.05694138,0.0,1.0
2017-06-13,11.62,11.72,11.37,11.5,3557019,10.9382054505582,11.0323380275854,10.7028740079903,10.8252463581256,3778733.26358948,0.0,1.0
2017-06-14,11.27,11.9,11.27,11.89,3238627,10.6087414309631,11.2017766662343,10.6087414309631,11.1923634085316,3440495.4185679,0.0,1.0
2017-06-15,11.22,11.35,11.12,11.16,1776062,10.5616751424495,10.6840474925848,10.4675425654223,10.5051955962332,1886766.57549404,0.0,1.0
2017-06-16,11.22,11.34,11.19,11.25,3039339,10.5616751424495,10.6746342348821,10.5334353693414,10.5899149155577,3228785.50230538,0.0,1.0
2017-06-19,11.29,11.36,11.23,11.25,1477355,10.6275679463685,10.6934607502876,10.5710884001522,10.5899149155577,1569440.72568357,0.0,1.0
2017-06-20,11.24,11.33,11.1,11.28,1235529,10.5805016578549,10.6652209771794,10.4487160500169,10.6181546886658,1312541.35286583,0.0,1.0
2017-06-21,11.47,11.52,11.23,11.25,1024349,10.7970065850175,10.844072873531,10.5710884001522,10.5899149155577,1088198.19062664,0.0,1.0
2017-06-22,11.57,11.73,11.525,11.64,4682947,10.8911391620446,11.0417512852881,10.8487795023824,10.9570319659637,4974842.02376388,0.0,1.0
2017-06-23,11.57,11.685,11.52,11.57,1364319,10.8911391620446,10.9993916256259,10.844072873531,10.8911391620446,1449359.02435358,0.0,1.0
2017-06-26,11.48,11.621,11.3781,11.43,1496462,10.8064198427202,10.9391467763285,10.7104987467295,10.7593535542066,1589738.69329841,0.0,1.0
2017-06-27,11.01,11.59,10.89,11.53,2398677,10.3639967306924,10.9099656774501,10.2510376382598,10.8534861312338,2548190.09077743,0.0,1.0
2017-06-28,11.02,11.255,10.98,11.07,1587040,10.3734099883952,10.594621544409,10.3357569575843,10.4204762769087,1685962.55421942,0.0,1.0
2017-06-29,10.99,11.08,10.87,10.87,847796,10.345170215287,10.4298895346115,10.2322111228544,10.2322111228544,900640.38059344,0.0,1.0
2017-06-30,11.5,11.63,10.92,10.93,1841931,10.8252463581256,10.9476187082609,10.279277411368,10.2886906690707,1956741.28784148,0.0,1.0
2017-07-03,11.29,11.45,11.17,11.25,981873,10.6275679463685,10.778180069612,10.5146088539359,10.5899149155577,1043074.59862328,0.0,1.0
2017-07-05,11.64,11.7,11.18,11.27,1715639,10.9570319659637,11.01351151218,10.5240221116386,10.6087414309631,1822577.32039423,0.0,1.0
2017-07-06,11.66,11.69,11.42,11.67,935982,10.9758584813691,11.0040982544773,10.7499402965039,10.9852717390718,994323.144610978,0.0,1.0
2017-07-07,11.44,11.57,11.37,11.54,1081998,10.7687668119093,10.8911391620446,10.7028740079903,10.8628993889365,1149440.53819709,0.0,1.0
2017-07-10,11.56,11.65,11.21,11.39,1017003,10.8817259043419,10.9664452236664,10.5522618847468,10.7217005233957,1080394.30356439,0.0,1.0
2017-07-11,11.59,11.7,11.37,11.57,1266520,10.9099656774501,11.01351151218,10.7028740079903,10.8911391620446,1345464.06780546,0.0,1.0
2017-07-12,11.82,11.89,11.62,11.7,1317045,11.1264706046126,11.1923634085316,10.9382054505582,11.01351151218,1399138.36590251,0.0,1.0
2017-07-13,11.77,11.9,11.585,11.82,981940,11.079404316099,11.2017766662343,10.9052590485987,11.1264706046126,1043145.77483253,0.0,1.0
2017-07-14,11.97,12.17,11.88,11.89,1405354,11.2676694701534,11.4559346242077,11.1829501508289,11.1923634085316,1492951.79669226,0.0,1.0
2017-07-17,12.08,12.15,11.98,12.07,1056441,11.3712153048833,11.4371081088023,11.2770827278561,11.3618020471805,1122290.53252729,0.0,1.0
2017-07-18,12.08,12.15,12.01,12.14,758425,11.3712153048833,11.4371081088023,11.3053225009642,11.4276948510996,805698.753770455,0.0,1.0
2017-07-19,12.13,12.26,12.03,12.08,878376,11.4182815933968,11.5406539435322,11.3241490163697,11.3712153048833,933126.477294238,0.0,1.0
2017-07-20,12.31,12.34,12.05,12.05,762061,11.5877202320458,11.6159600051539,11.3429755317751,11.3429755317751,809561.391036777,0.0,1.0
2017-07-21,12.35,12.5,12.31,12.38,642496,11.6253732628566,11.7665721283974,11.5877202320458,11.6536130359648,682543.72746482,0.0,1.0
2017-07-24,12.25,12.37,12.22,12.37,718619,11.5312406858295,11.6441997782621,11.5030009127213,11.6441997782621,763411.58682239,0.0,1.0
2017-07-25,12.32,12.57,12.25,12.34,1490386,11.5971334897485,11.8324649323164,11.5312406858295,11.6159600051539,1583283.96721751,0.0,1.0
2017-07-26,12.35,12.465,12.12,12.29,1644550,11.6253732628566,11.7336257264379,11.4088683356941,11.5688937166403,1747057.23771396,0.0,1.0
2017-07-27,12.45,12.59,12.34,12.43,2016951,11.7195058398838,11.8512914477219,11.6159600051539,11.7006793244784,2142670.54371373,0.0,1.0
2017-07-28,12.5,12.64,11.67,12.0,1527182,11.7665721283974,11.8983577362355,10.9852717390718,11.2959092432615,1622373.5164066,0.0,1.0
2017-07-31,12.24,12.47,12.205,12.45,1036103,11.5218274281267,11.7383323552893,11.4888810261672,11.7195058398838,1100684.83485887,0.0,1.0
2017-08-01,12.26,12.495,12.22,12.26,906506,11.5406539435322,11.761865499546,11.5030009127213,11.5406539435322,963009.861865632,0.0,1.0
2017-08-02,12.17,12.41,12.155,12.21,925733,11.4559346242077,11.6818528090729,11.4418147376536,11.4935876550186,983435.309258251,0.0,1.0
2017-08-03,12.22,12.425,12.13,12.15,726559,11.5030009127213,11.695972695627,11.4182815933968,11.4371081088023,771846.498784601,0.0,1.0
2017-08-04,12.12,12.23,12.075,12.14,1153586,11.4088683356941,11.512414170424,11.3665086760319,11.4276948510996,1225490.72428658,0.0,1.0
2017-08-07,11.97,12.19,11.95,12.14,929767,11.2676694701534,11.4747611396131,11.2488429547479,11.4276948510996,987720.754454158,0.0,1.0
2017-08-08,12.09,12.12,11.97,11.97,877019,11.380628562586,11.4088683356941,11.2676694701534,11.2676694701534,931684.893473991,0.0,1.0
2017-08-09,12.4,12.44,12.23,12.29,959511,11.6724395513702,11.7100925821811,11.512414170424,11.5688937166403,1019318.74203652,0.0,1.0
2017-08-10,12.32,12.635,12.3,12.47,1439686,11.5971334897485,11.8936511073841,11.578306974343,11.7383323552893,1529423.76111122,0.0,1.0
2017-08-11,12.31,12.4801,12.18,12.18,737663,11.5877202320458,11.747839745569,11.4653478819104,11.4653478819104,783642.627553912,0.0,1.0
2017-08-14,12.25,12.33,12.13,12.18,596426,11.5312406858295,11.6065467474512,11.4182815933968,11.4653478819104,633602.116117345,0.0,1.0
2017-08-15,11.97,12.19,11.83,12.04,926945,11.2676694701534,11.4747611396131,11.1358838623153,11.3335622740724,984722.855013686,0.0,1.0
2017-08-16,12.33,12.46,11.91,11.93,1179745,11.6065467474512,11.7289190975865,11.211189923937,11.2300164393425,1253280.25350816,0.0,1.0
2017-08-17,12.23,12.41,12.11,12.41,1524344,11.512414170424,11.6818528090729,11.3994550779914,11.6818528090729,1619358.61966243,0.0,1.0
2017-08-18,12.49,12.6,12.35,12.37,1482597,11.7571588706947,11.8607047054246,11.6253732628566,11.6441997782621,1575009.46730899,0.0,1.0
2017-08-21,12.76,12.85,12.53,12.55,1379140,12.0113168286681,12.0960361479925,11.7948119015056,11.813638416911,1465103.8392392,0.0,1.0
2017-08-22,12.85,12.9538,12.76,12.77,1303407,12.0960361479925,12.1937457629467,12.0113168286681,12.0207300863708,1384650.28915937,0.0,1.0
2017-08-23,12.89,12.96,12.76,12.88,1058289,12.1336891788034,12.1995819827224,12.0113168286681,12.1242759211007,1124253.7211049,0.0,1.0
2017-08-24,13.07,13.13,12.8,12.85,1430125,12.3031278174523,12.3596073636686,12.0489698594789,12.0960361479925,1519266.80981769,0.0,1.0
2017-08-25,13.11,13.24,12.98,13.07,1050759,12.3407808482632,12.4631531983985,12.2184084981279,12.3031278174523,1116254.36505006,0.0,1.0
2017-08-28,13.72,13.79,13.18,13.2,1628697,12.914989568129,12.980882372048,12.4066736521822,12.4255001675877,1730216.09673954,0.0,1.0
2017-08-29,13.68,13.95,13.48,13.93,1869403,12.8773365373181,13.1314944952915,12.6890713832638,13.1126679798861,1985925.65829813,0.0,1.0
2017-08-30,13.7,13.79,13.62,13.66,771496,12.8961630527236,12.980882372048,12.8208569911018,12.8585100219127,819584.488563657,0.0,1.0
2017-08-31,13.43,13.79,13.375,13.78,1897494,12.6420050947502,12.980882372048,12.5902321773852,12.9714691143453,2015767.61194175,0.0,1.0
2017-09-01,13.46,13.6436,13.4,13.54,1535827,12.6702448678583,12.8430722792802,12.613765321642,12.7455509294801,1631557.37206319,0.0,1.0
2017-09-05,14.03,14.05,13.62,13.63,2199740,13.2068005569132,13.2256270723187,12.8208569911018,12.8302702488045,2336853.05286486,0.0,1.0
2017-09-06,13.88,14.14,13.85,13.95,1228644,13.0656016913725,13.3103463916431,13.0373619182643,13.1314944952915,1305227.20061647,0.0,1.0
2017-09-07,13.97,14.07,13.84,14.07,1172030,13.1503210106969,13.2444535877241,13.0279486605616,13.2444535877241,1245084.36612927,0.0,1.0
2017-09-08,13.93,14.125,13.83,13.95,2217742,13.1126679798861,13.2962265050891,13.0185354028589,13.1314944952915,2355977.14419277,0.0,1.0
2017-09-11,13.33,13.78,13.26,13.78,1627615,12.547872517723,12.9714691143453,12.481979713804,12.9714691143453,1729066.65407668,0.0,1.0
2017-09-12,13.34,13.41,13.15,13.3,1491635,12.5572857754257,12.6231785793447,12.3784338790741,12.5196327446148,1584610.81923776,0.0,1.0
2017-09-13,13.08,13.24,13.01,13.24,1486697,12.312541075155,12.4631531983985,12.246648271236,12.4631531983985,1579365.02638268,0.0,1.0
2017-09-14,13.18,13.28,13.01,13.02,709465,12.4066736521822,12.5008062292094,12.246648271236,12.2560615289387,753687.004441783,0.0,1.0
2017-09-15,13.16,13.29,13.07,13.18,2595061,12.3878471367768,12.5102194869121,12.3031278174523,12.4066736521822,2756814.99641799,0.0,1.0
2017-09-18,13.1,13.28,12.91,13.07,1707828,12.3313675905605,12.5008062292094,12.1525156942088,12.3031278174523,1814279.44919312,0.0,1.0
2017-09-19,13.03,13.14,12.98,13.08,513124,12.2654747866415,12.3690206213714,12.2184084981279,12.312541075155,545107.779054898,0.0,1.0
2017-09-20,12.71,13.37,12.66,13.05,1550988,11.9642505401545,12.5855255485339,11.9171842516409,12.2843013020469,1647663.37965248,0.0,1.0
2017-09-21,12.75,12.87,12.57,12.57,1057943,12.0019035709654,12.114862663398,11.8324649323164,11.8324649323164,1123886.15441234,0.0,1.0
2017-09-22,12.84,12.95,12.77,12.82,617385,12.0866228902898,12.1901687250197,12.0207300863708,12.0677963748844,655867.521635725,0.0,1.0
2017-09-25,13.36,13.47,12.87,12.94,1155889,12.5761122908311,12.679658125561,12.114862663398,12.180755467317,1227937.27368822,0.0,1.0
2017-09-26,13.16,13.4,13.06,13.2,825438,12.3878471367768,12.613765321642,12.2937145597496,12.4255001675877,876888.773332602,0.0,1.0
2017-09-27,12.94,13.07,12.61,12.98,1277692,12.180755467317,12.3031278174523,11.8701179631273,12.2184084981279,1357332.43511551,0.0,1.0
2017-09-28,13.09,13.26,12.86,12.9,844807,12.3219543328578,12.481979713804,12.1054494056952,12.1431024365061,897465.071795573,0.0,1.0
2017-09-29,12.79,13.16,12.78,13.09,901517,12.0395566017762,12.3878471367768,12.0301433440735,12.3219543328578,957709.890104999,0.0,1.0
2017-10-02,12.8,12.94,12.65,12.8,820566,12.0489698594789,12.180755467317,11.9077709939382,12.0489698594789,871713.094355292,0.0,1.0
2017-10-03,13.2,13.22,12.835,12.9,926745,12.4255001675877,12.4443266829931,12.0819162614385,12.1431024365061,984510.388717409,0.0,1.0
2017-10-04,13.58,13.64,13.21,13.21,1594636,12.7832039602909,12.8396835065072,12.4349134252904,12.4349134252904,1694032.02415204,0.0,1.0
2017-10-05,13.76,13.8,13.6,13.6,1231768,12.9526425989399,12.9902956297507,12.8020304756964,12.8020304756964,1308545.92416432,0.0,1.0
2017-10-06,13.89,13.92,13.49,13.72,1092962,13.0750149490752,13.1032547221833,12.6984846409665,12.914989568129,1161087.94055901,0.0,1.0
2017-10-09,13.83,13.9597,13.67,13.91,509595,13.0185354028589,13.1406253552631,12.8679232796154,13.0938414644806,541358.811257087,0.0,1.0
2017-10-10,13.65,13.95,13.52,13.89,1877831,12.84909676421,13.1314944952915,12.7267244140746,13.0750149490752,1994878.98802325,0.0,1.0
2017-10-11,13.71,13.76,13.35,13.69,637649,12.9055763104263,12.9526425989399,12.5666990331284,12.8867497950208,677394.606774537,0.0,1.0
2017-10-12,14.01,14.045,13.61,13.66,1017128,13.1879740415078,13.2209204434673,12.8114437333991,12.8585100219127,1080527.09499956,0.0,1.0
2017-10-13,14.5,14.515,14.02,14.18,1696426,13.649223668941,13.6633435554951,13.1973872992105,13.347999422454,1802166.74564235,0.0,1.0
2017-10-16,14.78,14.82,14.52,14.56,2664786,13.9127948846171,13.950447915428,13.6680501843464,13.7057032151573,2830886.05895766,0.0,1.0
2017-10-17,14.86,14.96,14.53,14.62,1707790,13.9881009462388,14.082233523266,13.6774634420491,13.7621827613736,1814239.08059683,0.0,1.0
2017-10-18,14.75,14.82,14.42,14.8,1096766,13.8845551115089,13.950447915428,13.5739176073192,13.9316214000225,1165129.04951421,0.0,1.0
2017-10-19,14.42,14.82,14.3,14.81,1074846,13.5739176073192,13.950447915428,13.4609585148866,13.9410346577252,1141842.74344222,0.0,1.0
2017-10-20,14.3,14.39,14.21,14.33,1246406,13.4609585148866,13.5456778342111,13.3762391955622,13.4891982879948,1324096.33238886,0.0,1.0
2017-10-23,14.2,14.45,14.14,14.22,1794194,13.3668259378595,13.6021573804274,13.3103463916431,13.3856524532649,1906028.76991453,0.0,1.0
2017-10-24,14.22,14.3,13.98,14.15,1433459,13.3856524532649,13.4609585148866,13.1597342683997,13.3197596493459,1522808.62297662,0.0,1.0
2017-10-25,14.165,14.23,13.94,14.22,743800,13.3338795358999,13.3950657109676,13.1220812375888,13.3856524532649,790162.155855185,0.0,1.0
2017-10-26,13.85,14.21,13.83,14.19,1808567,13.0373619182643,13.3762391955622,13.0185354028589,13.3574126801567,1921297.66029651,0.0,1.0
2017-10-27,14.0,14.02,13.7,13.8,1503448,13.1785607838051,13.1973872992105,12.8961630527236,12.9902956297507,1597160.14102738,0.0,1.0
2017-10-30,13.7,13.95,13.31,13.71,2055043,12.8961630527236,13.1314944952915,12.5290460023176,12.9055763104263,2183136.87450268,0.0,1.0
2017-10-31,13.79,13.82,13.47,13.66,1044279,12.980882372048,13.0091221451562,12.679658125561,12.8585100219127,1109370.45705068,0.0,1.0
2017-11-01,14.25,14.39,13.8,13.85,2083783,13.413892226373,13.5456778342111,12.9902956297507,13.0373619182643,2213668.28127774,0.0,1.0
2017-11-02,14.54,14.596,14.11,14.25,1629927,13.6868766997519,13.7395909428871,13.282106618535,13.413892226373,1731522.76446164,0.0,1.0
2017-11-03,14.39,14.57,14.3501,14.54,880431,13.5456778342111,13.71511647286,13.5081189359772,13.6868766997519,935309.568488484,0.0,1.0
2017-11-06,14.56,14.59,14.21,14.42,1440791,13.7057032151573,13.7339429882654,13.3762391955622,13.5739176073192,1530597.63739815,0.0,1.0
2017-11-07,14.36,14.58,14.2,14.55,745474,13.5174380611029,13.7245297305627,13.3668259378595,13.6962899574546,791940.498755026,0.0,1.0
2017-11-08,14.22,14.49,14.22,14.49,890628,13.3856524532649,13.6398104112383,13.3856524532649,13.6398104112383,946142.16260418,0.0,1.0
2017-11-09,14.12,14.305,14.05,14.22,1245819,13.2915198762377,13.465665143738,13.2256270723187,13.3856524532649,1323472.74380929,0.0,1.0
2017-11-10,13.84,14.17,13.78,14.16,792097,13.0279486605616,13.3385861647513,12.9714691143453,13.3291729070486,841469.579411701,0.0,1.0
2017-11-13,13.81,13.89,13.65,13.85,721743,12.9997088874535,13.0750149490752,12.84909676421,13.0373619182643,766730.310370241,0.0,1.0
2017-11-14,13.86,14.17,13.71,13.71,879418,13.0750149490752,13.3674575633763,12.9335104582843,12.9335104582843,932215.643918794,0.03,1.0
2017-11-15,13.6,13.88,13.58,13.85,1311830,12.829740498371,13.093882214514,12.8108732329323,13.0655813163558,1390588.375678,0.0,1.0
2017-11-16,13.42,13.69,13.34,13.6,956902,12.659935109422,12.9146431928456,12.5844660476669,12.829740498371,1014351.5530694,0.0,1.0
2017-11-17,13.77,13.79,13.34,13.51,1448150,12.9901122546007,13.0089795200395,12.5844660476669,12.7448378038965,1535092.62346347,0.0,1.0
2017-11-20,13.86,14.12,13.7,13.74,1148309,13.0750149490752,13.3202893997793,12.9240768255649,12.9618113564425,1217250.06066825,0.0,1.0
2017-11-21,14.3,14.41,13.99,13.99,1043381,13.4900947887284,13.5938647486417,13.1976521744273,13.1976521744273,1106022.49529534,0.0,1.0
2017-11-22,14.3,14.37,14.25,14.37,1108010,13.4900947887284,13.5561302177641,13.4429266251314,13.5561302177641,1174531.62843888,0.0,1.0
2017-11-24,14.32,14.38,14.19,14.29,484784,13.5089620541672,13.5655638504835,13.3863248288151,13.480661156009,513888.991038991,0.0,1.0
2017-11-27,14.26,14.345,14.17,14.3,521012,13.4523602578508,13.5325461359656,13.3674575633763,13.4900947887284,552292.012523532,0.0,1.0
2017-11-28,14.07,14.24,13.93,14.21,539204,13.2731212361824,13.433492992412,13.1410503781109,13.4051920942539,571576.206154058,0.0,1.0
2017-11-29,14.07,14.22,13.88,13.9,1006723,13.2731212361824,13.4146257269733,13.093882214514,13.1127494799528,1067163.65788835,0.0,1.0
2017-11-30,13.99,14.09,13.65,13.97,1949289,13.1976521744273,13.2919885016212,12.876908661968,13.1787849089885,2066318.52011082,0.0,1.0
2017-12-01,13.96,14.32,13.8,13.97,780071,13.1693512762691,13.5089620541672,13.0184131527588,13.1787849089885,826904.145204417,0.0,1.0
2017-12-04,13.67,13.94,13.605,13.85,902878,12.8957759274068,13.1504840108303,12.8344573147307,13.0655813163558,957084.11261779,0.0,1.0
2017-12-05,13.38,13.55,13.31,13.48,1108097,12.6222005785445,12.7825723347741,12.5561651495087,12.7165369057384,1174623.85166039,0.0,1.0
2017-12-06,13.18,13.31,13.04,13.26,1510554,12.4335279241566,12.5561651495087,12.3014570660852,12.5089969859118,1601243.17421763,0.0,1.0
2017-12-07,13.11,13.23,12.83,12.9,1178989,12.3674924951209,12.4806960877536,12.103350778978,12.1693862080137,1249771.99671621,0.0,1.0
2017-12-08,13.16,13.34,13.1,13.13,867913,12.4146606587179,12.5844660476669,12.3580588624015,12.3863597605597,920019.917900805,0.0,1.0
2017-12-11,12.81,13.16,12.69,13.11,2632611,12.0844835135392,12.4146606587179,11.9712799209065,12.3674924951209,2790665.14280206,0.0,1.0
2017-12-12,13.0,13.29,12.85,12.85,2447963,12.2637225352076,12.5372978840699,12.1222180444168,12.1222180444168,2594931.42548184,0.0,1.0
2017-12-13,13.18,13.38,12.93,13.0,1989815,12.4335279241566,12.6222005785445,12.1976871061719,12.2637225352076,2109277.58074577,0.0,1.0
2017-12-14,12.9,13.21,12.85,13.19,1608563,12.1693862080137,12.4618288223148,12.1222180444168,12.442961556876,1705136.34338727,0.0,1.0
2017-12-15,12.78,13.13,12.75,13.01,3981045,12.056182615381,12.3863597605597,12.0278817172229,12.273156167927,4220055.11388749,0.0,1.0
2017-12-18,13.21,13.24,12.71,12.89,1277664,12.4618288223148,12.490129720473,11.9901471863453,12.1599525752943,1354371.15054714,0.0,1.0
2017-12-19,13.23,13.28,12.98,13.2,1152892,12.4806960877536,12.5278642513505,12.2448552697688,12.4523951895954,1222108.21037189,0.0,1.0
2017-12-20,13.6,13.66,13.24,13.28,1146369,12.829740498371,12.8863422946874,12.490129720473,12.5278642513505,1215193.5888321,0.0,1.0
2017-12-21,13.72,13.75,13.51,13.53,610456,12.9429440910037,12.9712449891619,12.7448378038965,12.7637050693353,647105.96454029,0.0,1.0
2017-12-22,13.7,13.98,13.66,13.81,653497,12.9240768255649,13.1882185417079,12.8863422946874,13.0278467854782,692731.018303017,0.0,1.0
2017-12-26,13.99,14.1,13.68,13.8,879467,13.1976521744273,13.3014221343406,12.9052095601262,13.0184131527588,932267.585733211,0.0,1.0
2017-12-27,13.99,14.05,13.71,13.97,1763742,13.1976521744273,13.2542539707436,12.9335104582843,13.1787849089885,1869631.82950158,0.0,1.0
2017-12-28,14.05,14.19,13.99,14.06,773551,13.2542539707436,13.3863248288151,13.1976521744273,13.263687603463,819992.703775711,0.0,1.0
2017-12-29,14.08,14.17,14.0,14.15,857812,13.2825548689018,13.3674575633763,13.2070858071467,13.3485902979375,909312.483871456,0.0,1.0
2018-01-02,14.52,14.54,13.99,14.16,1643323,13.697634708555,13.7165019739937,13.1976521744273,13.3580239306569,1741983.23051332,0.0,1.0
2018-01-03,14.62,14.89,14.35,14.53,1606655,13.7919710357489,14.0466791191724,13.5372629523253,13.7070683412744,1703113.79273605,0.0,1.0
2018-01-04,15.02,15.12,14.56,14.66,1845421,14.1693163445245,14.2636526717184,13.7353692394325,13.8297055666264,1956214.5939886,0.0,1.0
2018-01-05,14.84,15.15,14.81,14.95,1037366,13.9995109555755,14.2919535698766,13.9712100574173,14.1032809154888,1099646.37256624,0.0,1.0
2018-01-08,14.35,14.84,14.28,14.83,1286103,13.5372629523253,13.9995109555755,13.4712275232896,13.9900773228561,1363316.80303439,0.0,1.0
2018-01-09,14.19,14.32,14.1,14.28,948118,13.3863248288151,13.5089620541672,13.3014221343406,13.4712275232896,1005040.18780716,0.0,1.0
2018-01-10,14.19,14.38,14.13,14.37,683701,13.3863248288151,13.5655638504835,13.3297230324987,13.5561302177641,724748.376725201,0.0,1.0
2018-01-11,14.22,14.27,14.1,14.16,630028,13.4146257269733,13.4617938905702,13.3014221343406,13.3580239306569,667853.009270754,0.0,1.0
2018-01-12,14.67,14.69,14.25,14.37,1098825,13.8391391993458,13.8580064647846,13.4429266251314,13.5561302177641,1164795.18832804,0.0,1.0
2018-01-16,14.86,14.92,14.45,14.65,1426324,14.0183782210142,14.0749800173306,13.6315992795192,13.820271933907,1511956.25526977,0.0,1.0
2018-01-17,14.73,15.04,14.66,14.82,1074373,13.8957409956622,14.1881836099633,13.8297055666264,13.9806436901367,1138875.16289633,0.0,1.0
2018-01-18,14.77,15.2,14.7,14.75,1844483,13.9334755265397,14.3391217334735,13.867440097504,13.9146082611009,1955220.27925545,0.0,1.0
2018-01-19,15.02,15.11,14.88,14.99,1448866,14.1693163445245,14.254219038999,14.037245486453,14.1410154463663,1535851.6099762,0.0,1.0
2018-01-22,15.21,15.31,14.88,15.07,1121801,14.3485553661929,14.4428916933868,14.037245486453,14.2164845081214,1189150.59910503,0.0,1.0
2018-01-23,15.18,15.28,14.87,15.05,1314109,14.3202544680347,14.4145907952286,14.0278118537336,14.1976172426827,1393004.20006696,0.0,1.0
2018-01-24,15.82,15.86,15.29,15.32,2159750,14.9240069620757,14.9617414929533,14.424024427948,14.4523253261062,2289414.97325916,0.0,1.0
2018-01-25,15.86,16.02,15.57,15.89,1953560,14.9617414929533,15.1126796164635,14.688166144091,14.9900423911115,2070845.93826144,0.0,1.0
2018-01-26,16.22,16.24,15.71,15.8,2233510,15.3013522708513,15.3202195362901,14.8202370021624,14.9051396966369,2367603.30451398,0.0,1.0
2018-01-29,15.71,16.26,15.7,16.0,1722513,14.8202370021624,15.3390868017289,14.810803369443,15.0938123510248,1825927.56283531,0.0,1.0
2018-01-30,15.29,15.85,15.24,15.8,2317238,14.424024427948,14.9523078602339,14.3768562643511,14.9051396966369,2456358.0848733,0.0,1.0
2018-01-31,15.43,15.59,15.05,15.48,1495611,14.5560952860195,14.7070334095297,14.1976172426827,14.6032634496164,1585403.04089413,0.0,1.0
2018-02-01,15.75,15.81,15.28,15.3,1175739,14.85797153304,14.9145733293563,14.4145907952286,14.4334580606674,1246326.87637215,0.0,1.0
2018-02-02,15.2,15.63,15.17,15.5,1371305,14.3391217334735,14.7447679404073,14.3108208353153,14.6221307150552,1453634.07797437,0.0,1.0
2018-02-05,15.2,15.43,15.09,15.21,1928024,14.3391217334735,14.5560952860195,14.2353517735602,14.3485553661929,2043776.83269036,0.0,1.0
2018-02-06,14.91,15.19,14.81,15.11,1530985,14.0655463846112,14.3296881007541,13.9712100574173,14.254219038999,1622900.79075595,0.0,1.0
2018-02-07,14.73,15.12,14.67,14.87,1197279,13.8957409956622,14.2636526717184,13.8391391993458,14.0278118537336,1269160.07397557,0.0,1.0
2018-02-08,14.62,14.89,14.56,14.72,1197288,13.7919710357489,14.0466791191724,13.7353692394325,13.8863073629428,1269169.61430883,0.0,1.0
2018-02-09,14.43,14.68,14.13,14.58,2509894,13.6127320140804,13.8485728320652,13.3297230324987,13.7542365048713,2660580.5787213,0.0,1.0
2018-02-12,15.07,15.19,14.47,14.47,1946279,14.2164845081214,14.3296881007541,13.650466544958,13.650466544958,2063127.80865372,0.0,1.0
2018-02-13,15.07,15.22,14.98,15.19,744128,14.2164845081214,14.3579889989123,14.1315818136469,14.3296881007541,788803.234273129,0.0,1.0
2018-02-14,16.09,16.18,15.01,15.02,1754225,15.1787150454993,15.2636177399738,14.1598827118051,14.1693163445245,1859543.45709713,0.0,1.0
2018-02-15,16.07,16.15,15.76,16.12,841685,15.1598477800605,15.2353168418156,14.8674051657594,15.2070159436574,892217.266705697,0.0,1.0
2018-02-16,15.71,16.16,15.56,16.03,1411749,14.8202370021624,15.244750474535,14.6787325113716,15.1221132491829,1496506.21557293,0.0,1.0
2018-02-20,15.43,15.7,15.16,15.3,731237,14.5560952860195,14.810803369443,14.301387202596,14.4334580606674,775138.296933026,0.0,1.0
2018-02-21,15.45,15.92,15.36,15.56,1128730,14.5749625514583,15.0183432892696,14.4900598569838,14.6787325113716,1196495.59567857,0.0,1.0
2018-02-22,15.72,15.845,15.46,15.49,788216,14.8296706348818,14.9475910438742,14.5843961841777,14.6126970823358,835538.146805157,0.0,1.0
2018-02-23,15.71,15.78,15.52,15.69,663313,14.8202370021624,14.8862724311982,14.640997980494,14.8013697367236,703136.341779119,0.0,1.0
2018-02-26,16.09,16.14,15.77,15.92,1220534,15.1787150454993,15.2258832090962,14.8768387984788,15.0183432892696,1293811.23508363,0.0,1.0
2018-02-27,15.67,16.02,15.43,15.94,873119,14.7825024712849,15.1126796164635,14.5560952860195,15.0372105547084,925538.470673482,0.0,1.0
2018-02-28,15.55,15.76,15.5,15.64,1196399,14.6692988786522,14.8674051657594,14.6221307150552,14.7542015731267,1268227.2413901,0.0,1.0
2018-03-01,15.87,15.93,15.24,15.46,1520162,14.9711751256727,15.027776921989,14.3768562643511,14.5843961841777,1611428.0099917,0.0,1.0
2018-03-02,15.97,16.05,15.71,16.0,1122099,15.0655114528666,15.1409805146217,14.8202370021624,15.0938123510248,1189466.49013965,0.0,1.0
2018-03-05,15.82,16.02,15.69,15.99,739502,14.9240069620757,15.1126796164635,14.8013697367236,15.0843787183054,783899.502977239,0.0,1.0
2018-03-06,15.72,16.53,15.63,16.02,2629180,14.8296706348818,15.5937948851524,14.7447679404073,15.1126796164635,2787028.15575576,0.0,1.0
2018-03-07,15.16,15.8,15.11,15.69,901633,14.301387202596,14.9051396966369,14.254219038999,14.8013697367236,955764.366516755,0.0,1.0
2018-03-08,15.24,15.33,14.89,15.18,671776,14.3768562643511,14.4617589588256,14.0466791191724,14.3202544680347,712107.435155059,0.0,1.0
2018-03-09,15.33,15.58,15.13,15.22,485167,14.4617589588256,14.6975997768104,14.2730863044378,14.3579889989123,514294.985221078,0.0,1.0
2018-03-12,15.52,15.62,15.1,15.28,1036971,14.640997980494,14.7353343076879,14.2447854062796,14.4145907952286,1099227.65793982,0.0,1.0
2018-03-13,15.08,15.57,14.96,15.57,942000,14.2259181408408,14.688166144091,14.1127145482081,14.688166144091,998554.881264094,0.0,1.0
2018-03-14,15.08,15.2,14.9,15.12,1365348,14.2259181408408,14.3391217334735,14.0561127518918,14.2636526717184,1447319.43739296,0.0,1.0
2018-03-15,14.62,15.02,14.53,14.99,1578032,13.7919710357489,14.1693163445245,13.7070683412744,14.1410154463663,1672772.35285662,0.0,1.0
2018-03-16,14.37,14.81,14.33,14.65,4493076,13.5561302177641,13.9712100574173,13.5183956868865,13.820271933907,4762826.93385408,0.0,1.0
2018-03-19,14.4,14.58,14.29,14.41,1019357,13.5844311159223,13.7542365048713,13.480661156009,13.5938647486417,1080556.16571202,0.0,1.0
2018-03-20,14.47,14.7,14.26,14.28,1402850,13.650466544958,13.867440097504,13.4523602578508,13.4712275232896,1487072.94605237,0.0,1.0
2018-03-21,14.94,15.1,14.58,14.65,1557228,14.0938472827694,14.2447854062796,13.7542365048713,13.820271933907,1650719.34250649,0.0,1.0
2018-03-22,14.7,15.05,14.68,14.85,562315,13.867440097504,14.1976172426827,13.8485728320652,14.0089445882948,596074.721929955,0.0,1.0
2018-03-23,14.84,15.11,14.74,15.03,873400,13.9995109555755,14.254219038999,13.9051746283816,14.1787499772439,925836.341078615,0.0,1.0
2018-03-26,14.87,14.98,14.69,14.98,608559,14.0278118537336,14.1315818136469,13.8580064647846,14.1315818136469,645095.074296386,0.0,1.0
2018-03-27,14.65,14.81,14.31,14.64,1651592,13.820271933907,13.9712100574173,13.4995284214478,13.8108383011876,1750748.67670566,0.0,1.0
2018-03-28,14.81,14.85,14.47,14.55,732997,13.9712100574173,14.0089445882948,13.650466544958,13.7259356067131,777003.962103965,0.0,1.0
2018-03-29,15.23,15.27,14.87,14.88,816845,14.3674226316317,14.4051571625092,14.0278118537336,14.037245486453,865885.946906758,0.0,1.0
2018-04-02,15.55,15.72,15.29,15.37,833798,14.6692988786522,14.8296706348818,14.424024427948,14.4994934897032,883856.754658425,0.0,1.0
2018-04-03,15.6,15.71,15.38,15.48,1264777,14.7164670422491,14.8202370021624,14.5089271224225,14.6032634496164,1340710.45335516,0.0,1.0
2018-04-04,15.97,16.01,15.6,15.8,1224623,15.0655114528666,15.1032459837441,14.7164670422491,14.9051396966369,1298145.72649498,0.0,1.0
2018-04-05,15.88,16.05,15.81,15.84,1414576,14.9806087583921,15.1409805146217,14.9145733293563,14.9428742275145,1499502.94025375,0.0,1.0
2018-04-06,15.94,16.1,15.87,15.95,695814,15.0372105547084,15.1881486782187,14.9711751256727,15.0466441874278,737588.605256787,0.0,1.0
2018-04-09,15.93,16.0,15.76,15.91,526115,15.027776921989,15.0938123510248,14.8674051657594,15.0089096565502,557701.381482227,0.0,1.0
2018-04-10,16.04,16.21,15.96,16.03,1464296,15.1315468819023,15.291918638132,15.0560778201472,15.1221132491829,1552207.98133279,0.0,1.0
2018-04-11,16.47,16.6,16.1,16.21,2556737,15.5371930888361,15.6598303141882,15.1881486782187,15.291918638132,2710235.89326806,0.0,1.0
2018-04-12,16.52,16.8,16.37,16.46,2333355,15.5843612524331,15.848502968576,15.4428567616422,15.5277594561167,2473442.70166876,0.0,1.0
2018-04-13,16.37,16.69,16.31,16.65,766093,15.4428567616422,15.7447330086627,15.3862549653259,15.7069984777851,812086.947613855,0.0,1.0
2018-04-16,16.4,16.61,16.39,16.47,623260,15.4711576598004,15.6692639469076,15.461724027081,15.5371930888361,660678.678658871,0.0,1.0
2018-04-17,16.4,16.57,16.22,16.36,1296640,15.4994585579585,15.6601236771569,15.3293425493956,15.4616550005001,1371976.69973324,0.03,1.0
2018-04-18,16.48,16.77,16.29,16.55,1850308,15.5750656728754,15.8491414644491,15.3954987749478,15.6412218984277,1957813.62855535,0.0,1.0
2018-04-19,16.71,16.75,16.14,16.55,1124010,15.7924361282614,15.8302396857199,15.2537354344787,15.6412218984277,1189316.64167938,0.0,1.0
2018-04-20,16.56,16.7,16.38,16.6,860349,15.6506727877923,15.7829852388968,15.4805567792293,15.6884763452507,910336.548030901,0.0,1.0
2018-04-23,16.4,16.52,16.21,16.52,419807,15.4994585579585,15.6128692303339,15.319891660031,15.6128692303339,444198.40694789,0.0,1.0
2018-04-24,16.3,16.53,16.29,16.45,662821,15.4049496643125,15.6223201196985,15.3954987749478,15.5467130047816,701331.879391257,0.0,1.0
2018-04-25,16.17,16.26,16.06,16.08,692096,15.2820881025725,15.367146106854,15.1781283195618,15.1970300982911,732307.800143891,0.0,1.0
2018-04-26,16.09,16.2,16.02,16.16,740965,15.2064809876557,15.3104407706664,15.1403247621034,15.2726372132079,784016.161245862,0.0,1.0
2018-04-27,16.0,16.07,15.7,15.89,828800,15.1214229833742,15.1875792089265,14.8378963024359,15.0174632003635,876954.504518528,0.0,1.0
2018-04-30,15.95,16.02,15.85,15.85,655835,15.0741685365511,15.1403247621034,14.9796596429051,14.9796596429051,693939.982469728,0.0,1.0
2018-05-01,16.08,16.09,15.77,15.85,683348,15.1970300982911,15.2064809876557,14.9040525279882,14.9796596429051,723051.528419071,0.0,1.0
2018-05-02,15.42,16.2,15.1,16.15,1854342,14.5732714002269,15.3104407706664,14.2708429405594,15.2631863238433,1962082.00991541,0.0,1.0
2018-05-03,15.54,15.71,15.45,15.61,747549,14.6866820726022,14.8473471918005,14.6016240683207,14.7528382981544,790982.701373456,0.0,1.0
2018-05-04,15.23,15.5,15.13,15.46,596577,14.3937045022993,14.6488785151437,14.2991956086532,14.6110749576853,631239.005118425,0.0,1.0
2018-05-07,15.18,15.33,15.08,15.3,649858,14.3464500554763,14.4882133959454,14.2519411618302,14.4598607278516,687615.709938948,0.0,1.0
2018-05-08,15.11,15.18,14.91,15.15,1387843,14.280293829924,14.3464500554763,14.0912760426318,14.3180973873824,1468478.72878198,0.0,1.0
2018-05-09,15.61,15.62,15.12,15.12,864599,14.7528382981544,14.7622891875191,14.2897447192886,14.2897447192886,914833.479310108,0.0,1.0
2018-05-10,15.69,15.87,15.42,15.68,1199453,14.8284454130713,14.9985614216343,14.5732714002269,14.8189945237067,1269142.99144337,0.0,1.0
2018-05-11,15.63,15.85,15.54,15.77,639317,14.7717400768837,14.9796596429051,14.6866820726022,14.9040525279882,676462.262265046,0.0,1.0
2018-05-14,15.58,15.67,15.51,15.65,892616,14.7244856300606,14.8095436343421,14.6583294045084,14.7906418556129,944478.308404092,0.0,1.0
2018-05-15,15.44,15.49,15.24,15.38,1413053,14.5921731789561,14.6394276257791,14.4031553916639,14.5354678427684,1495153.46702874,0.0,1.0
2018-05-16,15.43,15.5,15.36,15.5,733812,14.5827222895915,14.6488785151437,14.5165660640392,14.6488785151437,776447.561377594,0.0,1.0
2018-05-17,15.25,15.41,15.18,15.41,903852,14.4126062810285,14.5638205108623,14.3464500554763,14.5638205108623,956367.136604829,0.0,1.0
2018-05-18,15.52,15.57,15.16,15.16,647082,14.667780293873,14.715034740696,14.327548276747,14.327548276747,684678.42023752,0.0,1.0
2018-05-21,15.52,15.56,15.4,15.5,363762,14.667780293873,14.7055838513314,14.5543696214977,14.6488785151437,384897.109643663,0.0,1.0
2018-05-22,15.8,16.01,15.57,15.58,1099896,14.932405196082,15.1308738727388,14.715034740696,14.7244856300606,1163801.58265192,0.0,1.0
2018-05-23,15.75,15.8,15.39,15.66,698941,14.885150749259,14.932405196082,14.5449187321331,14.8000927449775,739550.504757099,0.0,1.0
2018-05-24,15.94,16.055,15.75,15.79,1333955,15.0647176471865,15.1734028748795,14.885150749259,14.9229543067174,1411459.75636464,0.0,1.0
2018-05-25,15.79,16.01,15.74,15.84,692226,14.9229543067174,15.1308738727388,14.8756998598944,14.9702087535404,732445.353335959,0.0,1.0
2018-05-29,15.5,15.8,15.44,15.6,869590,14.6488785151437,14.932405196082,14.5921731789561,14.7433874087898,920114.463784109,0.0,1.0
2018-05-30,15.48,15.61,15.17,15.55,652895,14.6299767364145,14.7528382981544,14.3369991661117,14.6961329619668,690829.164125996,0.0,1.0
2018-05-31,15.47,15.56,15.26,15.53,2256523,14.6205258470499,14.7055838513314,14.4220571703931,14.6772311832376,2387630.3202216,0.0,1.0
2018-06-01,15.65,15.71,15.24,15.44,675677,14.7906418556129,14.8473471918005,14.4031553916639,14.5921731789561,714934.831985479,0.0,1.0
2018-06-04,15.98,15.99,15.68,15.73,587950,15.102521204645,15.1119720940096,14.8189945237067,14.8662489705298,622110.763672379,0.0,1.0
2018-06-05,15.86,16.1,15.82,15.95,1010818,14.9891105322697,15.2159318770203,14.9513069748112,15.0741685365511,1069548.01924277,0.0,1.0
2018-06-06,15.92,16.2,15.85,15.88,949107,15.0458158684573,15.3104407706664,14.9796596429051,15.0080123109989,1004251.51896726,0.0,1.0
2018-06-07,16.08,16.13,15.71,15.92,825016,15.1970300982911,15.2442845451141,14.8473471918005,15.0458158684573,872950.648527819,0.0,1.0
2018-06-08,15.81,16.11,15.65,16.09,803062,14.9418560854466,15.2253827663849,14.7906418556129,15.2064809876557,849721.088691674,0.0,1.0
2018-06-11,15.86,15.95,15.72,15.78,548575,14.9891105322697,15.0741685365511,14.8567980811651,14.9135034173528,580448.017997407,0.0,1.0
2018-06-12,15.91,16.0,15.7,15.79,444434,15.0363649790927,15.1214229833742,14.8378963024359,14.9229543067174,470256.272033287,0.0,1.0
2018-06-13,15.33,15.97,15.23,15.97,1788431,14.4882133959454,15.0930703152804,14.3937045022993,15.0930703152804,1892341.48343457,0.0,1.0
2018-06-14,15.45,15.7,15.22,15.45,1034668,14.6016240683207,14.8378963024359,14.3842536129347,14.6016240683207,1094783.73948018,0.0,1.0
2018-06-15,14.71,15.29,14.3,15.29,5217968,13.9022582553396,14.450409838487,13.5147717913907,14.450409838487,5521139.65013701,0.0,1.0
2018-06-18,14.65,14.78,14.45,14.63,847417,13.845552919152,13.9684144808919,13.6565351318598,13.8266511404228,896653.179724394,0.0,1.0
2018-06-19,14.57,14.72,14.4,14.46,789823,13.7699458042351,13.9117091447043,13.6092806850368,13.6659860212244,835712.883231586,0.0,1.0
2018-06-20,14.45,14.6,14.41,14.57,742445,13.6565351318598,13.798298472329,13.6187315744014,13.7699458042351,785582.151432504,0.0,1.0
2018-06-21,14.72,14.8,14.18,14.4,1157567,13.9117091447043,13.9873162596211,13.4013611190154,13.6092806850368,1224823.35295849,0.0,1.0
2018-06-22,14.97,15.02,14.69,14.75,988401,14.1479813788195,14.1952358256425,13.8833564766104,13.9400618127981,1045828.55842256,0.0,1.0
2018-06-25,14.83,14.92,14.67,14.86,830516,14.015668927715,14.1007269319964,13.8644546978812,14.0440215958088,878770.206653846,0.0,1.0
2018-06-26,13.84,14.69,13.79,14.69,2924912,13.0800308806187,13.8833564766104,13.0327764337956,13.8833564766104,3094853.70863935,0.0,1.0
2018-06-27,13.93,14.0,13.54,13.8,2296174,13.1650888849002,13.2312451104524,12.7965041996804,13.0422273231602,2429585.10190434,0.0,1.0
2018-06-28,13.63,13.89,13.6,13.89,1365922,12.8815622039619,13.1272853274417,12.8532095358681,13.1272853274417,1445284.08629459,0.0,1.0
2018-06-29,13.63,13.9,13.61,13.73,1039296,12.8815622039619,13.1367362168063,12.8626604252327,12.976071097608,1099680.63311787,0.0,1.0
2018-07-02,13.58,13.62,13.29,13.45,912641,12.8343077571388,12.8721113145973,12.5602319655652,12.7114461953989,965666.790490223,0.0,1.0
2018-07-03,13.39,13.99,13.36,13.72,913253,12.6547408592113,13.2217942210878,12.6263881911174,12.9666202082434,966314.348594423,0.0,1.0
2018-07-05,13.33,13.55,13.29,13.5,1156082,12.5980355230236,12.805955089045,12.5602319655652,12.758700642222,1223252.07226447,0.0,1.0
2018-07-06,13.55,13.63,13.2,13.34,1161636,12.805955089045,12.8815622039619,12.4751739612837,12.6074864123882,1229128.76787028,0.0,1.0
2018-07-09,13.63,13.8,13.5,13.65,976482,12.8815622039619,13.0422273231602,12.758700642222,12.9004639826911,1033217.04691272,0.0,1.0
2018-07-10,13.26,13.74,13.14,13.64,993504,12.5318792974714,12.9855219869726,12.4184686250961,12.8910130933265,1051228.05026203,0.0,1.0
2018-07-11,12.63,13.39,12.62,13.12,1939450,11.936473267501,12.6547408592113,11.9270223781364,12.3995668463668,2052134.91045905,0.0,1.0
2018-07-12,12.57,12.77,12.44,12.67,1993449,11.8797679313133,12.0687857186055,11.7569063695734,11.9742768249594,2109271.3321404,0.0,1.0
2018-07-13,12.59,12.79,12.5,12.55,871979,11.8986697100426,12.0876874973347,11.8136117057611,11.8608661525841,922642.268213754,0.0,1.0
2018-07-16,12.54,12.67,12.45,12.59,780923,11.8514152632195,11.9742768249594,11.766357258938,11.8986697100426,826295.780082196,0.0,1.0
2018-07-17,13.19,13.25,12.32,12.44,1498756,12.4657230719191,12.5224284081068,11.6434956971981,11.7569063695734,1585835.93795146,0.0,1.0
2018-07-18,13.17,13.37,12.84,13.05,1037145,12.4468212931899,12.6358390804821,12.1349419441578,12.3334106208146,1097404.65683985,0.0,1.0
2018-07-19,12.86,13.27,12.81,13.0,720954,12.153843722887,12.541330186836,12.106589276064,12.2861561739915,762842.492580419,0.0,1.0
2018-07-20,12.82,13.18,12.76,13.07,954387,12.1160401654286,12.4562721825545,12.0593348292409,12.3523123995438,1009838.29476825,0.0,1.0
2018-07-23,12.76,12.91,12.61,12.73,844529,12.0593348292409,12.2010981697101,11.9175714887718,12.0309821611471,893597.382657492,0.0,1.0
2018-07-24,13.21,13.29,12.94,13.1,1394132,12.4846248506483,12.5602319655652,12.2294508378039,12.3806650676376,1475133.12897373,0.0,1.0
2018-07-25,13.37,13.38,13.2,13.25,872588,12.6358390804821,12.6452899698467,12.4751739612837,12.5224284081068,923286.652013527,0.0,1.0
2018-07-26,13.27,13.66,13.25,13.29,1233839,12.541330186836,12.9099148720557,12.5224284081068,12.5602319655652,1305526.86884729,0.0,1.0
2018-07-27,13.61,13.66,13.29,13.31,1190898,12.8626604252327,12.9099148720557,12.5602319655652,12.5791337442944,1260090.9333037,0.0,1.0
2018-07-30,13.68,13.82,13.55,13.56,737423,12.9288166507849,13.0611291018895,12.805955089045,12.8154059784096,780268.365812703,0.0,1.0
2018-07-31,13.74,13.8,13.55,13.76,980532,12.9855219869726,13.0422273231602,12.805955089045,13.0044237657018,1037502.35789643,0.0,1.0
2018-08-01,13.73,13.9,13.5,13.69,707389,12.976071097608,13.1367362168063,12.758700642222,12.9382675401495,748489.346038678,0.0,1.0
2018-08-02,13.54,13.72,13.5,13.57,608653,12.7965041996804,12.9666202082434,12.758700642222,12.8248568677742,644016.638560227,0.0,1.0
2018-08-03,13.72,13.92,13.62,13.62,642783,12.9666202082434,13.1556379955355,12.8721113145973,12.8721113145973,680129.641985922,0.0,1.0
2018-08-06,13.6,13.86,13.58,13.65,490500,12.8532095358681,13.0989326593479,12.8343077571388,12.9004639826911,518998.774693939,0.0,1.0
2018-08-07,13.58,13.83,13.58,13.7,451895,12.8343077571388,13.0705799912541,12.8343077571388,12.9477184295142,478150.767156614,0.0,1.0
2018-08-08,13.66,13.81,13.51,13.64,570467,12.9099148720557,13.0516782125249,12.7681515315866,12.8910130933265,603611.975541955,0.0,1.0
2018-08-09,13.58,13.78,13.53,13.64,309028,12.8343077571388,13.023325544431,12.7870533103158,12.8910130933265,326982.983376391,0.0,1.0
2018-08-10,13.59,13.71,13.31,13.45,642390,12.8437586465035,12.9571693188788,12.5791337442944,12.7114461953989,679713.808105279,0.0,1.0
2018-08-13,13.17,13.5,13.0,13.46,1073073,12.4468212931899,12.758700642222,12.2861561739915,12.7208970847635,1135420.12672202,0.0,1.0
2018-08-14,13.12,13.355,13.06,13.18,864035,12.3995668463668,12.6216627464351,12.3428615101792,12.4562721825545,914236.71007682,0.0,1.0
2018-08-15,12.09,12.93,11.88,12.89,2600216,11.4261252418121,12.2199999484393,11.2276565651553,12.1821963909808,2751292.39131413,0.0,1.0
2018-08-16,11.74,12.4,11.67,12.12,2111667,11.0953441140508,11.719102812115,11.0291878884986,11.4544779099059,2234357.97260271,0.0,1.0
2018-08-17,12.2,12.38,11.78,11.8,1935317,11.5300850248228,11.7002010333858,11.1331476715092,11.1520494502385,2047761.77705271,0.0,1.0
2018-08-20,12.16,12.42,12.02,12.27,1099811,11.4922814673644,11.7380045908442,11.3599690162599,11.5962412503751,1163711.64402633,0.0,1.0
2018-08-21,12.62,12.72,12.1,12.17,1073323,11.9270223781364,12.0215312717825,11.4355761311767,11.501732356729,1135684.65209138,0.0,1.0
2018-08-22,12.78,12.84,12.53,12.73,1008751,12.0782366079701,12.1349419441578,11.8419643738549,12.0309821611471,1067360.92348887,0.0,1.0
2018-08-23,12.49,12.76,12.42,12.63,828815,11.8041608163965,12.0593348292409,11.7380045908442,11.936473267501,876970.376040688,0.0,1.0
2018-08-24,12.77,13.12,12.68,12.7,938369,12.0687857186055,12.3995668463668,11.983727714324,12.0026294930533,992889.625302303,0.0,1.0
2018-08-27,12.95,13.0,12.79,12.83,522307,12.2389017271685,12.2861561739915,12.0876874973347,12.1254910547932,552653.808387498,0.0,1.0
2018-08-28,12.7,13.14,12.54,13.07,528463,12.0026294930533,12.4184686250961,11.8514152632195,12.3523123995438,559167.481082738,0.0,1.0
2018-08-29,12.78,12.91,12.6,12.7,468991,12.0782366079701,12.2010981697101,11.9081205994072,12.0026294930533,496240.070015263,0.0,1.0
2018-08-30,12.58,12.82,12.44,12.7,491413,11.889218820678,12.1160401654286,11.7569063695734,12.0026294930533,519964.82134286,0.0,1.0
2018-08-31,12.59,12.69,12.41,12.61,1060111,11.8986697100426,11.9931786036887,11.7285537014796,11.9175714887718,1121705.01537119,0.0,1.0
2018-09-04,12.37,12.53,12.13,12.4,918725,11.6907501440212,11.8419643738549,11.4639287992706,11.719102812115,972104.279879082,0.0,1.0
2018-09-05,12.25,12.48,12.11,12.38,831546,11.5773394716459,11.7947099270319,11.4450270205413,11.7002010333858,879860.05117563,0.0,1.0
2018-09-06,12.27,12.55,12.15,12.36,935603,11.5962412503751,11.8608661525841,11.4828305779998,11.6812992546566,989962.916615646,0.0,1.0
2018-09-07,12.42,12.49,12.07,12.22,858903,11.7380045908442,11.8041608163965,11.4072234630829,11.548986803552,908806.533294496,0.0,1.0
2018-09-10,12.27,12.5,12.2,12.46,772613,11.5962412503751,11.8136117057611,11.5300850248228,11.7758081483027,817502.956804504,0.0,1.0
2018-09-11,12.38,12.4,12.1,12.16,580535,11.7002010333858,11.719102812115,11.4355761311767,11.4922814673644,614264.941217016,0.0,1.0
2018-09-12,13.02,13.29,12.35,12.35,1642528,12.3050579527207,12.5602319655652,11.671848365292,11.671848365292,1737961.30356879,0.0,1.0
2018-09-13,13.05,13.37,12.88,13.19,953238,12.3334106208146,12.6358390804821,12.1727455016162,12.4657230719191,1008622.53617065,0.0,1.0
2018-09-14,12.91,13.09,12.77,13.0,1068438,12.2010981697101,12.371214178273,12.0687857186055,12.2861561739915,1130515.82637399,0.0,1.0
2018-09-17,12.32,12.89,12.22,12.84,1457892,11.6434956971981,12.1821963909808,11.548986803552,12.1349419441578,1542597.67917656,0.0,1.0
2018-09-18,12.61,12.66,12.35,12.38,1086428,11.9175714887718,11.9648259355948,11.671848365292,11.7002010333858,1149551.07195349,0.0,1.0
2018-09-19,13.16,13.42,12.71,12.78,1605143,12.4373704038253,12.6830935273051,12.0120803824179,12.0782366079701,1698404.17983395,0.0,1.0
2018-09-20,13.41,13.54,13.05,13.26,1627556,12.6736426379405,12.7965041996804,12.3334106208146,12.5318792974714,1722119.40824826,0.0,1.0
2018-09-21,13.39,13.83,13.04,13.35,4105415,12.6547408592113,13.0705799912541,12.32395973145,12.6169373017528,4343945.67708485,0.0,1.0
2018-09-24,13.37,13.63,13.31,13.52,839855,12.6358390804821,12.8815622039619,12.5791337442944,12.7776024209512,888651.816351841,0.0,1.0
2018-09-25,13.41,13.79,13.39,13.47,545910,12.6736426379405,13.0327764337956,12.6547408592113,12.7303479741281,577628.177559978,0.0,1.0
2018-09-26,13.29,13.67,13.2,13.31,1078805,12.5602319655652,12.9193657614203,12.4751739612837,12.5791337442944,1141485.16439082,0.0,1.0
2018-09-27,13.32,13.47,13.1,13.2,895778,12.588584633659,12.7303479741281,12.3806650676376,12.4751739612837,947824.025275819,0.0,1.0
2018-09-28,13.41,13.56,13.35,13.38,1016034,12.6736426379405,12.8154059784096,12.6169373017528,12.6452899698467,1075067.0765492,0.0,1.0
2018-10-01,13.44,13.52,13.27,13.34,692081,12.7019953060343,12.7776024209512,12.541330186836,12.6074864123882,732291.928621729,0.0,1.0
2018-10-02,13.52,13.82,13.45,13.61,680340,12.7776024209512,13.0611291018895,12.7114461953989,12.8626604252327,719868.759174873,0.0,1.0
2018-10-03,13.62,13.78,13.49,13.49,950361,12.8721113145973,13.023325544431,12.7492497528574,12.7492497528574,1005578.37821999,0.0,1.0
2018-10-04,13.23,13.83,13.18,13.63,842192,12.5035266293775,13.0705799912541,12.4562721825545,12.8815622039619,891124.59950467,0.0,1.0
2018-10-05,12.99,13.29,12.92,13.22,531187,12.2767052846269,12.5602319655652,12.2105490590747,12.4940757400129,562049.749507341,0.0,1.0
2018-10-08,13.0,13.01,12.44,12.8,617469,12.2861561739915,12.2956070633561,11.7569063695734,12.0971383866994,653344.861185512,0.0,1.0
2018-10-09,12.96,13.19,12.79,13.03,566649,12.2483526165331,12.4657230719191,12.0876874973347,12.3145088420854,599572.144101013,0.0,1.0
2018-10-10,13.07,13.18,12.73,12.9,1067019,12.3523123995438,12.4562721825545,12.0309821611471,12.1916472803454,1129014.38037748,0.0,1.0
2018-10-11,14.0,14.12,13.21,13.34,1939166,13.2312451104524,13.3446557828277,12.4846248506483,12.6074864123882,2051834.40963945,0.0,1.0
2018-10-12,13.89,14.0,13.62,13.89,943995,13.1272853274417,13.2312451104524,12.8721113145973,13.1272853274417,998842.50421449,0.0,1.0
2018-10-15,14.26,14.55,14.03,14.1,1665681,13.4769682339322,13.7510440255059,13.2595977785462,13.3257540040985,1762459.52707641,0.0,1.0
2018-10-16,14.23,14.49,14.06,14.4,1310604,13.4486155658384,13.6943386893183,13.2879504466401,13.6092806850368,1386752.02876448,0.0,1.0
2018-10-17,14.2,14.44,13.98,14.1,1504992,13.4202628977446,13.6470842424952,13.2123433317232,13.3257540040985,1592434.2587649,0.0,1.0
2018-10-18,14.3,14.37,13.99,14.17,1828201,13.5147717913907,13.5809280169429,13.2217942210878,13.3919102296508,1934422.17919314,0.0,1.0
2018-10-19,14.15,14.41,14.08,14.37,1339208,13.3730084509216,13.6187315744014,13.3068522253693,13.5809280169429,1417017.96342573,0.0,1.0
2018-10-22,14.2,14.21,13.99,14.18,734702,13.4202628977446,13.4297137871092,13.2217942210878,13.4013611190154,777389.271692533,0.0,1.0
2018-10-23,14.34,14.55,14.13,14.47,1134118,13.5525753488491,13.7510440255059,13.3541066721923,13.675436910589,1200011.93141354,0.0,1.0
2018-10-24,14.26,14.38,14.2,14.3,1002477,13.4769682339322,13.5903789063076,13.4202628977446,13.5147717913907,1060722.39481929,0.0,1.0
2018-10-25,14.15,14.31,14.03,14.31,1895498,13.3730084509216,13.5242226807553,13.2595977785462,13.5242226807553,2005629.23432174,0.0,1.0
2018-10-26,13.87,14.2,13.53,13.53,1829748,13.1083835487125,13.4202628977446,12.7870533103158,12.7870533103158,1936059.06217877,0.0,1.0
2018-10-29,13.98,14.17,13.62,13.88,849661,13.2123433317232,13.3919102296508,12.8721113145973,13.1178344380771,899027.559439813,0.0,1.0
2018-10-30,14.02,14.17,13.8,13.88,520511,13.2501468891816,13.3919102296508,13.0422273231602,13.1178344380771,550753.458133983,0.0,1.0
2018-10-31,13.84,14.03,13.72,13.93,1740750,13.0800308806187,13.2595977785462,12.9666202082434,13.1650888849002,1841890.14688782,0.0,1.0
2018-11-01,14.19,14.34,13.97,13.98,1539804,13.41081200838,13.5525753488491,13.2028924423586,13.2123433317232,1629268.88739822,0.0,1.0
2018-11-02,14.17,14.31,14.08,14.12,860205,13.3919102296508,13.5242226807553,13.3068522253693,13.3446557828277,910184.181418145,0.0,1.0
2018-11-05,14.2,14.37,13.94,14.18,970318,13.4202628977446,13.5809280169429,13.1745397742648,13.4013611190154,1026694.90940566,0.0,1.0
2018-11-06,13.75,14.18,13.61,14.18,999851,12.9949728763372,13.4013611190154,12.8626604252327,13.4013611190154,1057943.82033947,0.0,1.0
2018-11-07,14.06,14.1,13.69,13.83,1723138,13.2879504466401,13.3257540040985,12.9382675401495,13.0705799912541,1823254.8636668,0.0,1.0
2018-11-08,14.01,14.2,13.86,13.96,1256720,13.240695999817,13.4202628977446,13.0989326593479,13.193441552994,1329737.28875305,0.0,1.0
2018-11-09,13.86,13.96,13.62,13.72,1839345,13.0989326593479,13.193441552994,12.8721113145973,12.9666202082434,1946213.66205795,0.0,1.0
2018-11-12,13.65,13.85,13.61,13.72,915918,12.9004639826911,13.0894817699833,12.8626604252327,12.9666202082434,969134.189031856,0.0,1.0
2018-11-13,13.67,13.98,13.46,13.69,1102396,12.9193657614203,13.2123433317232,12.7208970847635,12.9382675401495,1166446.83634557,0.0,1.0
2018-11-14,13.98,14.21,13.56,13.67,1464482,13.2123433317232,13.4297137871092,12.8154059784096,12.9193657614203,1549570.56791301,0.0,1.0
2018-11-15,14.33,14.4,13.91,14.02,2397199,13.5998297956722,13.6662630186796,13.2012304576273,13.3056255223534,2525903.7933645,0.06,1.0
2018-11-16,14.83,14.95,14.23,14.48,2041349,14.0743528171541,14.1882383423098,13.5049251913758,13.7421867021167,2150948.32872901,0.0,1.0
2018-11-19,14.64,14.83,14.58,14.79,1190354,13.894034068991,14.0743528171541,13.8370913064131,14.0363909754355,1254263.69861101,0.0,1.0
2018-11-20,14.47,14.81,14.16,14.61,649679,13.7326962416871,14.0553718962948,13.4384919683683,13.865562687702,684560.043020735,0.0,1.0
2018-11-21,14.3,14.72,14.16,14.6,1077650,13.5713584143832,13.9699577524281,13.4384919683683,13.8560722272724,1135508.65944766,0.0,1.0
2018-11-23,14.27,14.34,14.12,14.15,428461,13.5428870330943,13.6093202561018,13.4005301266498,13.4290015079387,451464.924359118,0.0,1.0
2018-11-26,13.84,14.41,13.8,14.32,938741,13.1347972346199,13.6757534791093,13.0968353929013,13.5903393352425,989141.682808473,0.0,1.0
2018-11-27,13.61,13.93,13.55,13.82,686903,12.9165166447382,13.2202113784866,12.8595738821604,13.1158163137606,723782.586832991,0.0,1.0
2018-11-28,14.03,14.21,13.58,13.58,549162,13.315115982783,13.4859442705165,12.8880452634493,12.8880452634493,578646.319713816,0.0,1.0
2018-11-29,14.1,14.26,13.94,14.15,705642,13.3815492057905,13.5333965726647,13.2297018389163,13.4290015079387,743527.677325627,0.0,1.0
2018-11-30,14.14,14.25,13.7,14.06,1461497,13.419511047509,13.5239061122351,13.0019307886049,13.3435873640719,1539964.2734253,0.0,1.0
2018-12-03,14.41,14.54,14.24,14.42,1025565,13.6757534791093,13.7991294646946,13.5144156518054,13.6852439395389,1080627.2336347,0.0,1.0
2018-12-04,14.71,14.79,14.38,14.55,1768629,13.9604672919984,14.0363909754355,13.6472820978204,13.8086199251242,1863586.08532478,0.0,1.0
2018-12-06,14.72,14.96,14.52,14.64,1472466,13.9699577524281,14.1977288027394,13.7801485438353,13.894034068991,1551522.19527885,0.0,1.0
2018-12-07,15.06,15.19,14.85,14.88,1555498,14.2926334070358,14.4160093926211,14.0933337380134,14.1218051193023,1639012.15492369,0.0,1.0
2018-12-10,14.91,15.19,14.72,14.97,1276494,14.1502765005912,14.4160093926211,13.9699577524281,14.207219263169,1345028.52571148,0.0,1.0
2018-12-11,15.01,15.08,14.78,15.0,783883,14.2451811048876,14.3116143278951,14.0269005150059,14.235690644458,825969.409821192,0.0,1.0
2018-12-12,15.26,15.34,14.98,15.1,1210590,14.4824426156286,14.5583662990657,14.2167097235987,14.3305952487543,1275586.16252098,0.0,1.0
2018-12-13,15.19,15.44,15.01,15.33,1655775,14.4160093926211,14.6532709033621,14.2451811048876,14.548875838636,1744672.99271279,0.0,1.0
2018-12-14,14.74,15.09,14.72,14.95,1290242,13.9889386732873,14.3211047883247,13.9699577524281,14.1882383423098,1359514.65112334,0.0,1.0
2018-12-17,15.82,15.925,14.74,14.74,3810113,15.0139083996883,15.1135582341995,13.9889386732873,13.9889386732873,4014676.66215756,0.0,1.0
2018-12-18,15.94,16.14,15.68,15.68,4068348,15.127793924844,15.3176031334368,14.8810419536734,14.8810419536734,4286776.21087232,0.0,1.0
2018-12-19,15.41,16.53,15.25,15.98,4361248,14.6247995220731,15.6877310901927,14.4729521551989,15.1657557665625,4595401.91156571,0.0,1.0
2018-12-20,16.34,16.41,15.85,15.9,4132671,15.5074123420295,15.573845565037,15.0423797809772,15.0898320831254,4354552.69071425,0.0,1.0
2018-12-21,16.09,16.33,15.68,16.22,21800646,15.2701508312886,15.4979218815999,14.8810419536734,15.3935268168739,22971115.2178842,0.0,1.0
2018-12-24,16.51,16.62,16.09,16.25,1838929,15.6687501693334,15.7731452340594,15.2701508312886,15.4219981981628,1937660.46824982,0.0,1.0
2018-12-26,16.04,16.66,15.6,16.66,1284180,15.2226985291404,15.811107075778,14.8051182702363,15.811107075778,1353127.18441933,0.0,1.0
2018-12-27,16.26,16.3,15.94,15.99,1783966,15.4314886585924,15.469450500311,15.127793924844,15.1752462269922,1879746.52360247,0.0,1.0
2018-12-28,15.9,16.21,15.77,16.21,1012430,15.0898320831254,15.3840363564442,14.9664560975401,15.3840363564442,1066787.01998292,0.0,1.0
2018-12-31,16.22,16.26,15.77,15.91,731573,15.3935268168739,15.4314886585924,14.9664560975401,15.0993225435551,770850.903835289,0.0,1.0
2019-01-02,16.28,16.51,16.03,16.12,883866,15.4504695794517,15.6687501693334,15.2132080687107,15.2986222125775,931320.462850984,0.0,1.0
2019-01-03,16.75,16.83,16.26,16.41,1328069,15.8965212196447,15.9724449030818,15.4314886585924,15.573845565037,1399372.56979909,0.0,1.0
2019-01-04,16.63,16.8,16.37,16.63,2038006,15.782635694489,15.9439735217929,15.5358837233184,15.782635694489,2147425.84420386,0.0,1.0
2019-01-07,16.35,16.7,16.32,16.69,1661200,15.5169028024592,15.8490689174965,15.4884314211703,15.8395784570669,1750389.25910494,0.0,1.0
2019-01-08,16.0,16.32,15.98,16.2,1271706,15.1847366874218,15.4884314211703,15.1657557665625,15.3745458960146,1339983.45963118,0.0,1.0
2019-01-09,16.21,16.43,15.93,16.02,1002360,15.3840363564442,15.5928264858963,15.1183034644143,15.2037176082811,1056176.36513149,0.0,1.0
2019-01-10,15.89,16.2,15.75,16.2,1259872,15.0803416226958,15.3745458960146,14.9474751766809,15.3745458960146,1327514.09622386,0.0,1.0
2019-01-11,15.96,16.13,15.77,15.92,888978,15.1467748457033,15.3081126730071,14.9664560975401,15.1088130039847,936706.924380324,0.0,1.0
2019-01-14,15.81,16.05,15.77,15.96,1070173,15.0044179392587,15.23218898957,14.9664560975401,15.1467748457033,1127630.22187823,0.0,1.0
2019-01-15,15.01,15.82,14.95,15.82,1581086,14.2451811048876,15.0139083996883,14.1882383423098,15.0139083996883,1665973.96588081,0.0,1.0
2019-01-16,15.23,15.26,14.86,15.02,1474730,14.4539712343396,14.4824426156286,14.102824198443,14.2546715653172,1553907.74866353,0.0,1.0
2019-01-17,15.42,15.59,15.18,15.2,756951,14.6342899825028,14.7956278098066,14.4065189321914,14.4254998530507,797591.439964332,0.0,1.0
2019-01-18,15.17,15.2,14.8,14.92,1966759,14.3970284717618,14.4254998530507,14.0458814358652,14.1597669610208,2072353.61717312,0.0,1.0
2019-01-22,15.4,15.43,15.11,15.17,1641677,14.6153090616435,14.6437804429324,14.340085709184,14.3970284717618,1729818.0759208,0.0,1.0
2019-01-23,15.28,15.37,15.02,15.36,1820510,14.5014235364878,14.5868376803546,14.2546715653172,14.5773472199249,1918252.5584476,0.0,1.0
2019-01-24,15.12,15.49,15.09,15.24,1145088,14.3495761696136,14.7007232055102,14.3211047883247,14.4634616947693,1206567.38257282,0.0,1.0
2019-01-25,15.49,15.61,15.38,15.39,1204762,14.7007232055102,14.8146087306659,14.5963281407842,14.6058186012139,1269445.25919685,0.0,1.0
2019-01-28,15.59,15.68,15.34,15.57,1113738,14.7956278098066,14.8810419536734,14.5583662990657,14.7766468889474,1173534.21180895,0.0,1.0
2019-01-29,15.77,15.86,15.49,15.69,1522945,14.9664560975401,15.0518702414069,14.7007232055102,14.890532414103,1604711.3955018,0.0,1.0
2019-01-30,15.37,15.78,15.31,15.73,1807018,14.5868376803546,14.9759465579698,14.5298949177768,14.9284942558216,1904036.17758807,0.0,1.0
2019-01-31,15.65,15.71,15.29,15.5,1628293,14.8525705723845,14.9095133349623,14.5109139969175,14.7102136659399,1715715.49354429,0.0,1.0
2019-02-01,15.7,15.8,15.46,15.66,1509571,14.9000228745327,14.994927478829,14.6722518242213,14.8620610328141,1590619.35002186,0.0,1.0
2019-02-04,15.73,15.79,15.42,15.46,1034377,14.9284942558216,14.9854370183994,14.6342899825028,14.6722518242213,1089912.34689694,0.0,1.0
2019-02-05,15.91,15.93,15.7,15.72,1027128,15.0993225435551,15.1183034644143,14.9000228745327,14.9190037953919,1082274.15056943,0.0,1.0
2019-02-06,15.99,16.53,15.82,15.82,2561464,15.1752462269922,15.6877310901927,15.0139083996883,15.0139083996883,2698988.12496026,0.0,1.0
2019-02-07,16.03,16.2,15.91,16.03,1107201,15.2132080687107,15.3745458960146,15.0993225435551,15.2132080687107,1166646.24251761,0.0,1.0
2019-02-08,16.25,16.34,15.97,16.07,1341876,15.4219981981628,15.5074123420295,15.1562653061329,15.2511699104293,1413920.86290074,0.0,1.0
2019-02-11,16.09,16.33,16.05,16.06,872239,15.2701508312886,15.4979218815999,15.23218898957,15.2416794499996,919069.213202768,0.0,1.0
2019-02-12,16.19,16.19,16.02,16.17,554028,15.365055435585,15.365055435585,15.2037176082811,15.3460745147257,583773.573587403,0.0,1.0
2019-02-13,16.05,16.24,16.01,16.14,891331,15.23218898957,15.4125077377331,15.1942271478515,15.3176031334368,939186.256144518,0.0,1.0
2019-02-14,16.51,16.55,15.97,16.08,900857,15.6687501693334,15.7067120110519,15.1562653061329,15.2606603708589,949223.70382224,0.0,1.0
2019-02-15,16.59,16.72,16.36,16.56,1303951,15.7446738527705,15.8680498383558,15.5263932628888,15.7162024714816,1373959.68263855,0.0,1.0
2019-02-19,16.57,16.76,16.42,16.61,2025988,15.7256929319112,15.9060116800744,15.5833360254666,15.7636547736298,2134762.60189954,0.0,1.0
2019-02-20,16.91,17.21,16.55,16.71,2163583,16.0483685865189,16.3330823994081,15.7067120110519,15.8585593779262,2279745.03032872,0.0,1.0
2019-02-21,16.53,17.31,16.445,16.8,1829884,15.6877310901927,16.4279870037045,15.6070621765407,15.9439735217929,1928129.84529737,0.0,1.0
2019-02-22,16.9,17.1,16.1,16.54,1172572,16.0388781260893,16.2286873346821,15.2796412917182,15.6972215506223,1235526.98912064,0.0,1.0
2019-02-25,16.59,16.87,16.32,16.45,1162447,15.7446738527705,16.0104067448004,15.4884314211703,15.6118074067556,1224858.38133805,0.0,1.0
2019-02-26,16.56,16.7,16.24,16.55,950841,15.7162024714816,15.8490689174965,15.4125077377331,15.7067120110519,1001891.3276647,0.0,1.0
2019-02-27,16.6,16.69,16.21,16.49,1455309,15.7541643132001,15.8395784570669,15.3840363564442,15.6497692484741,1533444.04182445,0.0,1.0
2019-02-28,16.64,16.97,16.43,16.72,1546085,15.7921261549187,16.1053113490968,15.5928264858963,15.8680498383558,1629093.77417726,0.0,1.0
2019-03-01,16.22,16.6,16.15,16.53,975808,15.3935268168739,15.7541643132001,15.3270935938664,15.6877310901927,1028198.7973445,0.0,1.0
2019-03-04,16.55,16.57,15.98,16.13,1039567,15.7067120110519,15.7256929319112,15.1657557665625,15.3081126730071,1095380.99621958,0.0,1.0
2019-03-05,16.65,16.7,16.49,16.51,599581,15.8016166153483,15.8490689174965,15.6497692484741,15.6687501693334,631772.298557311,0.0,1.0
2019-03-06,16.37,16.67,16.33,16.63,859650,15.5358837233184,15.8205975362076,15.4979218815999,15.782635694489,905804.314104005,0.0,1.0
2019-03-07,16.5,16.67,16.27,16.34,1106923,15.6592597089037,15.8205975362076,15.4409791190221,15.5074123420295,1166353.31679282,0.0,1.0
2019-03-08,16.52,16.91,16.32,16.91,1221455,15.678240629763,16.0483685865189,15.4884314211703,16.0483685865189,1287034.50065016,0.0,1.0
2019-03-11,16.51,16.61,16.23,16.39,1340247,15.6687501693334,15.7636547736298,15.4030172773035,15.5548646441777,1412204.40244861,0.0,1.0
2019-03-12,16.76,16.9,16.6,16.6,1151576,15.9060116800744,16.0388781260893,15.7541643132001,15.7541643132001,1213403.72107093,0.0,1.0
2019-03-13,17.1,17.2,16.82,16.88,1377222,16.2286873346821,16.3235919389785,15.9629544426522,16.01989720523,1451164.57753614,0.0,1.0
2019-03-14,16.86,17.12,16.75,17.1,936614,16.0009162843707,16.2476682555413,15.8965212196447,16.2286873346821,986900.48490689,0.0,1.0
2019-03-15,17.14,17.29,16.92,17.0,3561809,16.2666491764006,16.4090060828452,16.0578590469486,16.1337827303857,3753041.30543182,0.0,1.0
2019-03-18,16.74,17.27,16.67,17.24,1076376,15.8870307592151,16.3900251619859,15.8205975362076,16.361553780697,1134166.25882395,0.0,1.0
2019-03-19,16.76,17.09,16.71,17.09,1094401,15.9060116800744,16.2191968742524,15.8585593779262,16.2191968742524,1153159.0149011,0.0,1.0
2019-03-20,17.35,17.42,16.59,16.79,804131,16.465948845423,16.5323820684305,15.7446738527705,15.9344830613633,847304.518007057,0.0,1.0
2019-03-21,17.31,17.59,17.18,17.41,818674,16.4279870037045,16.6937198957344,16.3046110181192,16.5228916080009,862628.326696654,0.0,1.0
2019-03-22,17.4,17.77,17.15,17.26,949362,16.5134011475712,16.8645481834679,16.2761396368303,16.3805347015563,1000332.92066121,0.0,1.0
2019-03-25,17.62,17.78,17.49,17.51,853178,16.7221912770233,16.8740386438975,16.598815291438,16.6177962122973,898984.834640404,0.0,1.0
2019-03-26,17.59,17.7,17.4,17.52,711555,16.6937198957344,16.7981149604604,16.5134011475712,16.6272866727269,749758.144270659,0.0,1.0
2019-03-27,17.39,17.71,17.25,17.6,806365,16.5039106871416,16.80760542089,16.3710442411266,16.703210356164,849658.460701999,0.0,1.0
2019-03-28,17.2,17.28,17.06,17.19,645566,16.3235919389785,16.3995156224156,16.1907254929635,16.3141014785488,680226.217459271,0.0,1.0
2019-03-29,17.28,17.32,17.07,17.29,1024929,16.3995156224156,16.4374774641341,16.2002159533932,16.4090060828452,1079957.0870125,0.0,1.0
2019-04-01,16.68,17.41,16.58,17.37,981111,15.8300879966372,16.5228916080009,15.7351833923409,16.4849297662823,1033786.51359843,0.0,1.0
2019-04-02,16.72,16.83,16.59,16.68,829309,15.8680498383558,15.9724449030818,15.7446738527705,15.8300879966372,873834.31620459,0.0,1.0
2019-04-03,16.7,16.89,16.59,16.73,655863,15.8490689174965,16.0293876656597,15.7446738527705,15.8775402987854,691076.059862961,0.0,1.0
2019-04-04,17.22,17.28,16.42,16.54,1035440,16.3425728598377,16.3995156224156,15.5833360254666,15.6972215506223,1091032.41900291,0.0,1.0
2019-04-05,17.18,17.32,17.1,17.15,492265,16.3046110181192,16.4374774641341,16.2286873346821,16.2761396368303,518694.539268779,0.0,1.0
2019-04-08,17.42,17.5,17.24,17.35,584685,16.5323820684305,16.6083057518676,16.361553780697,16.465948845423,616076.537418599,0.0,1.0
2019-04-09,17.48,17.7,17.32,17.59,701627,16.5893248310083,16.7981149604604,16.4374774641341,16.6937198957344,739297.113350608,0.0,1.0
2019-04-10,17.23,17.54,17.2,17.41,385773,16.3520633202674,16.6462675935862,16.3235919389785,16.5228916080009,406485.020258062,0.0,1.0
2019-04-11,16.53,17.11,16.4,17.0,797075,15.6877310901927,16.2381777951117,15.5643551046074,16.1337827303857,839869.683783454,0.0,1.0
2019-04-12,16.47,16.53,16.22,16.48,714069,15.6877310901927,15.7448812945285,15.4496052387933,15.6972561242486,749676.059742782,0.06,1.0
2019-04-15,16.49,16.69,16.3,16.34,747605,15.7067811583046,15.8972818394241,15.5258055112411,15.563905647465,784884.33280818,0.0,1.0
2019-04-16,16.68,16.73,16.21,16.25,1157726,15.8877568053682,15.935381975648,15.4400802047373,15.4781803409612,1215456.02167546,0.0,1.0
2019-04-17,15.91,16.68,15.72,16.56,1765693,15.154329183058,15.8877568053682,14.9733535359945,15.7734563966964,1853739.30384237,0.0,1.0
2019-04-18,15.95,15.96,15.43,15.8,1238253,15.1924293192819,15.2019543533379,14.6971275483711,15.0495538084423,1299998.50155192,0.0,1.0
2019-04-22,15.57,15.91,15.47,15.86,647821,14.8304780251548,15.154329183058,14.7352276845951,15.1067040127781,680124.602382445,0.0,1.0
2019-04-23,15.39,15.61,15.21,15.4,1174160,14.6590274121472,14.8685781613787,14.4875767991397,14.6685524462032,1232709.50329392,0.0,1.0
2019-04-24,15.45,15.72,15.13,15.4,1473389,14.7161776164831,14.9733535359945,14.4113765266919,14.6685524462032,1546859.56117456,0.0,1.0
2019-04-25,15.44,15.82,15.3,15.55,823828,14.7066525824271,15.0686038765542,14.5733021056435,14.8114279570429,864908.19367005,0.0,1.0
2019-04-26,16.03,16.07,15.64,15.64,780438,15.2686295917297,15.3067297279536,14.8971532635466,14.8971532635466,819354.550769658,0.0,1.0
2019-04-29,15.84,16.01,15.68,16.01,935363,15.0876539446662,15.2495795236178,14.9352533997705,15.2495795236178,982004.88785984,0.0,1.0
2019-04-30,16.21,16.4,15.91,15.92,1910299,15.4400802047373,15.6210558518008,15.154329183058,15.163854217114,2005556.08386666,0.0,1.0
2019-05-01,15.79,16.57,15.74,16.17,1208705,15.0400287743863,15.7829814307524,14.9924036041064,15.4019800685134,1268977.09015711,0.0,1.0
2019-05-02,15.48,15.73,15.25,15.68,1603256,14.744752718651,14.9828785700504,14.5256769353636,14.9352533997705,1683202.3807769,0.0,1.0
2019-05-03,15.48,15.89,15.45,15.59,819864,14.744752718651,15.135279114946,14.7161776164831,14.8495280932668,860746.528759768,0.0,1.0
2019-05-06,15.54,15.73,15.33,15.5,959952,14.8019029229869,14.9828785700504,14.6018772078114,14.763802786763,1007820.01865675,0.0,1.0
2019-05-07,15.93,16.03,15.27,15.63,790703,15.17337925117,15.2686295917297,14.5447270034755,14.8876282294907,830131.415124864,0.0,1.0
2019-05-08,15.48,16.02,15.36,15.93,1084891,14.744752718651,15.2591045576737,14.6304523099793,15.17337925117,1138989.10347657,0.0,1.0
2019-05-09,15.08,15.58,15.04,15.48,998186,14.363751356412,14.8400030592108,14.3256512201881,14.744752718651,1047960.55755173,0.0,1.0
2019-05-10,15.04,15.23,14.89,15.13,699022,14.3256512201881,14.5066268672516,14.1827757093484,14.4113765266919,733878.740896915,0.0,1.0
2019-05-13,15.46,15.51,14.84,15.22,1166864,14.7257026505391,14.773327820819,14.1351505390686,14.4971018331956,1225049.68816137,0.0,1.0
2019-05-14,15.52,15.79,15.36,15.36,1168398,14.7828528548749,15.0400287743863,14.6304523099793,14.6304523099793,1226660.18109083,0.0,1.0
2019-05-15,15.58,15.74,15.46,15.62,849149,14.8400030592108,14.9924036041064,14.7257026505391,14.8781031954347,891491.825656239,0.0,1.0
2019-05-16,15.11,15.62,15.07,15.53,1132085,14.3923264585799,14.8781031954347,14.354226322356,14.7923778889309,1188536.43288521,0.0,1.0
2019-05-17,15.06,15.23,14.98,15.11,1194619,14.3447012883,14.5066268672516,14.2685010158522,14.3923264585799,1254188.69158844,0.0,1.0
2019-05-20,15.22,15.42,15.04,15.12,539465,14.4971018331956,14.6876025143152,14.3256512201881,14.4018514926359,566365.429067978,0.0,1.0
2019-05-21,15.33,15.35,15.09,15.22,681961,14.6018772078114,14.6209272759233,14.373276390468,14.4971018331956,715966.993915501,0.0,1.0
2019-05-22,14.87,15.36,14.67,15.31,1259669,14.1637256412365,14.6304523099793,13.973224960117,14.5828271396994,1322482.41066358,0.0,1.0
2019-05-23,14.29,14.96,14.24,14.84,1527655,13.6112736659899,14.2494509477403,13.56364849571,14.1351505390686,1603831.53595291,0.0,1.0
2019-05-24,14.53,14.61,14.28,14.42,809110,13.8398744833333,13.9160747557811,13.6017486319339,13.7350991087176,849456.280413354,0.0,1.0
2019-05-28,14.33,14.59,14.29,14.31,3963338,13.6493738022138,13.8970246876692,13.6112736659899,13.6303237341018,4160969.89964393,0.0,1.0
2019-05-29,14.38,14.43,14.15,14.33,643451,13.6969989724937,13.7446241427735,13.4779231892062,13.6493738022138,675536.69227701,0.0,1.0
2019-05-30,14.65,14.67,14.29,14.3,943117,13.954174892005,13.973224960117,13.6112736659899,13.6207987000458,990145.5411682,0.0,1.0
2019-05-31,15.17,15.27,14.78,14.85,1359917,14.4494766629158,14.5447270034755,14.0780003347327,14.1446755731245,1427729.2784552,0.0,1.0
2019-06-03,15.67,15.86,15.17,15.43,2178815,14.9257283657146,15.1067040127781,14.4494766629158,14.6971275483711,2287461.63761271,0.0,1.0
2019-06-04,15.64,15.715,15.31,15.53,1544110,14.8971532635466,14.9685910189665,14.5828271396994,14.7923778889309,1621107.06473665,0.0,1.0
2019-06-05,15.83,15.97,15.53,15.85,1767043,15.0781289106102,15.2114793873939,14.7923778889309,15.0971789787221,1855156.62160949,0.0,1.0
2019-06-06,15.84,16.07,15.71,15.87,1516889,15.0876539446662,15.3067297279536,14.9638285019385,15.1162290468341,1592528.68922635,0.0,1.0
2019-06-07,15.79,16.23,15.7,16.02,720430,15.0400287743863,15.4591302728492,14.9543034678825,15.2591045576737,756354.251088471,0.0,1.0
2019-06-10,15.34,15.64,15.08,15.52,964928,14.6114022418674,14.8971532635466,14.363751356412,14.7828528548749,1013044.14695986,0.0,1.0
2019-06-11,15.77,15.83,15.26,15.26,1518432,15.0209787062743,15.0781289106102,14.5352019694196,14.5352019694196,1594148.63094093,0.0,1.0
2019-06-12,15.77,15.94,15.59,15.86,590123,15.0209787062743,15.1829042852259,14.8495280932668,15.1067040127781,619549.490880562,0.0,1.0
2019-06-13,15.8,15.93,15.74,15.83,485845,15.0495538084423,15.17337925117,14.9924036041064,15.0781289106102,510071.667087819,0.0,1.0
2019-06-14,15.68,16.06,15.38,15.46,850176,14.9352533997705,15.2972046938976,14.6495023780913,14.7257026505391,892570.037024269,0.0,1.0
2019-06-17,15.34,15.7,15.24,15.69,904277,14.6114022418674,14.9543034678825,14.5161519013076,14.9447784338265,949368.784075521,0.0,1.0
2019-06-18,15.61,15.8,15.32,15.58,984884,14.8685781613787,15.0495538084423,14.5923521737554,14.8400030592108,1033995.253153,0.0,1.0
2019-06-19,15.81,15.88,15.38,15.46,565822,15.0590788424982,15.1257540808901,14.6495023780913,14.7257026505391,594036.72120731,0.0,1.0
2019-06-20,16.73,16.78,16.25,16.31,1809172,15.935381975648,15.9830071459279,15.4781803409612,15.535330545297,1899386.38472889,0.0,1.0
2019-06-21,16.53,16.81,16.28,16.69,2840340,15.7448812945285,16.0115822480958,15.5067554431291,15.8972818394241,2981973.59012899,0.0,1.0
2019-06-24,17.08,17.1,16.58,16.6,1204537,16.2687581676072,16.2878082357192,15.7925064648084,15.8115565329204,1264601.25278425,0.0,1.0
2019-06-25,16.78,17.71,16.6,17.24,1220830,15.9830071459279,16.8688353131337,15.8115565329204,16.4211587125028,1281706.70343592,0.0,1.0
2019-06-26,16.62,16.84,16.16,16.53,742819,15.8306066010323,16.0401573502638,15.3924550344574,15.7448812945285,779859.67885747,0.0,1.0
2019-06-27,16.54,16.75,16.29,16.58,976846,15.7544063285845,15.95443204376,15.5162804771851,15.7925064648084,1025556.43818104,0.0,1.0
2019-06-28,16.67,16.69,16.14,16.5,867188,15.8782317713122,15.8972818394241,15.3734049663455,15.7163061923606,910430.340620058,0.0,1.0
2019-07-01,16.47,16.81,16.33,16.36,848833,15.6877310901927,16.0115822480958,15.554380613409,15.5829557155769,891160.068312229,0.0,1.0
2019-07-02,16.72,16.76,16.32,16.57,531260,15.9258569415921,15.963957077816,15.544855579353,15.7829814307524,557751.286638897,0.0,1.0
2019-07-03,16.53,16.87,16.38,16.8,315612,15.7448812945285,16.0687324524317,15.6020057836889,16.0020572140399,331349.996383458,0.0,1.0
2019-07-05,16.58,16.63,15.72,15.96,883774,15.7925064648084,15.8401316350883,14.9733535359945,15.2019543533379,927843.401720449,0.0,1.0
2019-07-08,16.22,16.59,16.17,16.5,1065903,15.4496052387933,15.8020314988644,15.4019800685134,15.7163061923606,1119054.26661571,0.0,1.0
2019-07-09,16.3,16.35,15.89,16.17,1244974,15.5258055112411,15.573430681521,15.135279114946,15.4019800685134,1307054.64430218,0.0,1.0
2019-07-10,16.59,16.75,16.34,16.5,726279,15.8020314988644,15.95443204376,15.563905647465,15.7163061923606,762494.911547663,0.0,1.0
2019-07-11,16.36,16.52,16.14,16.5,939400,15.5829557155769,15.7353562604725,15.3734049663455,15.7163061923606,986243.192916052,0.0,1.0
2019-07-12,16.4,16.53,16.18,16.23,384736,15.6210558518008,15.7448812945285,15.4115051025694,15.4591302728492,403920.865520279,0.0,1.0
2019-07-15,16.34,16.47,16.21,16.31,2048572,15.563905647465,15.6877310901927,15.4400802047373,15.535330545297,2150724.06876561,0.0,1.0
2019-07-16,16.32,16.51,16.08,16.35,1250604,15.544855579353,15.7258312264166,15.3162547620096,15.573430681521,1312965.3843236,0.0,1.0
2019-07-17,16.69,16.7,16.24,16.35,1119406,15.8972818394241,15.9068068734801,15.4686553069052,15.573430681521,1175225.19438938,0.0,1.0
2019-07-18,17.44,17.77,16.46,16.59,2088577,16.6116593936223,16.9259855174696,15.6782060561367,15.8020314988644,2192723.91859807,0.0,1.0
2019-07-19,17.13,17.66,16.88,17.3,1758327,16.3163833378871,16.8212101428538,16.0782574864877,16.4783089168387,1846005.99815893,0.0,1.0
2019-07-22,17.18,17.48,17.0,17.18,1453608,16.364008508167,16.6497595298462,16.1925578951594,16.364008508167,1526092.18135864,0.0,1.0
2019-07-23,17.53,17.7,17.0,17.13,1231564,16.6973847001261,16.8593102790777,16.1925578951594,16.3163833378871,1292975.95448208,0.0,1.0
2019-07-24,17.74,17.78,17.26,17.51,991805,16.8974104153016,16.9355105515255,16.4402087806148,16.6783346320142,1041261.3689058,0.0,1.0
2019-07-25,17.49,17.85,17.22,17.55,1527633,16.6592845639022,17.0021857899174,16.4021086443909,16.7164347682381,1603808.43892264,0.0,1.0
2019-07-26,16.05,17.62,16.04,17.45,1161515,15.2876796598417,16.7831100066299,15.2781546257857,16.6211844276783,1219433.96020852,0.0,1.0
2019-07-29,16.25,16.26,15.92,16.14,1521421,15.4781803409612,15.4877053750172,15.163854217114,15.3734049663455,1597286.67746384,0.0,1.0
2019-07-30,16.28,16.44,15.91,16.37,958460,15.5067554431291,15.6591559880247,15.154329183058,15.5924807496329,1006253.62005782,0.0,1.0
2019-07-31,15.24,16.29,15.07,16.28,1441212,14.5161519013076,15.5162804771851,14.354226322356,15.5067554431291,1513078.05466141,0.0,1.0
2019-08-01,15.83,16.11,14.9,15.0,1650084,15.0781289106102,15.3448298641775,14.1923007434044,14.2875510839642,1732365.45959089,0.0,1.0
2019-08-02,15.48,16.04,15.42,15.67,1253948,14.744752718651,15.2781546257857,14.6876025143152,14.9257283657146,1316476.13292601,0.0,1.0
2019-08-05,15.22,15.95,15.13,15.76,1689678,14.4971018331956,15.1924293192819,14.4113765266919,15.0114536722184,1773933.81490314,0.0,1.0
2019-08-06,15.47,15.62,15.16,15.28,1012962,14.7352276845951,14.8781031954347,14.4399516288598,14.5542520375315,1063473.36297916,0.0,1.0
2019-08-07,15.56,16.04,15.48,15.87,1648559,14.8209529910988,15.2781546257857,14.744752718651,15.1162290468341,1730764.41544656,0.0,1.0
2019-08-08,15.3,15.56,15.02,15.37,1980721,14.5733021056435,14.8209529910988,14.3066011520761,14.6399773440353,2079489.67778994,0.0,1.0
2019-08-09,15.63,15.88,15.25,15.25,1001431,14.8876282294907,15.1257540808901,14.5256769353636,14.5256769353636,1051367.3695179,0.0,1.0
2019-08-12,15.19,15.91,15.08,15.67,673394,14.4685267310277,15.154329183058,14.363751356412,14.9257283657146,706972.800351833,0.0,1.0
2019-08-13,14.63,15.44,14.23,15.44,1673651,13.9351248238931,14.7066525824271,13.554123461654,14.7066525824271,1757107.62834483,0.0,1.0
2019-08-14,14.31,14.96,14.28,14.9,1198006,13.6303237341018,14.2494509477403,13.6017486319339,14.1923007434044,1257744.5843864,0.0,1.0
2019-08-15,14.33,14.56,13.96,14.28,1153932,13.6493738022138,13.8684495855012,13.2969475421427,13.6017486319339,1211472.83381733,0.0,1.0
2019-08-16,14.3,14.45,13.91,14.2,2317197,13.6207987000458,13.7636742108855,13.2493223718628,13.5255483594861,2432744.05779806,0.0,1.0
2019-08-19,14.44,14.67,14.25,14.27,1461948,13.7541491768295,13.973224960117,13.573173529766,13.5922235978779,1534848.05556444,0.0,1.0
2019-08-20,14.83,15.07,14.46,14.61,1097590,14.1256255050126,14.354226322356,13.7731992449415,13.9160747557811,1152321.33927265,0.0,1.0
2019-08-21,14.73,14.8,14.45,14.59,1001872,14.0303751644528,14.0970504028447,13.7636742108855,13.8970246876692,1051830.35998849,0.0,1.0
2019-08-22,14.67,14.77,14.45,14.6,794243,13.973224960117,14.0684753006767,13.7636742108855,13.9065497217251,833847.937269768,0.0,1.0
2019-08-23,14.84,15.21,14.6,14.75,1034955,14.1351505390686,14.4875767991397,13.9065497217251,14.0494252325648,1086563.04420314,0.0,1.0
2019-08-26,14.55,14.99,14.46,14.85,900587,13.8589245514452,14.2780260499082,13.7731992449415,14.1446755731245,945494.78217872,0.0,1.0
2019-08-27,14.96,15.22,14.57,14.58,1200190,14.2494509477403,14.4971018331956,13.8779746195572,13.8874996536132,1260037.4895741,0.0,1.0
2019-08-28,15.16,15.27,14.86,14.86,834798,14.4399516288598,14.5447270034755,14.1542006071805,14.1542006071805,876425.2128592,0.0,1.0
2019-08-29,14.98,15.22,14.73,15.08,956177,14.2685010158522,14.4971018331956,14.0303751644528,14.363751356412,1003856.77823386,0.0,1.0
2019-08-30,15.24,15.25,14.85,15.06,711014,14.5161519013076,14.5256769353636,14.1446755731245,14.3447012883,746468.722129032,0.0,1.0
2019-09-03,15.31,15.62,15.23,15.42,1378029,14.5828271396994,14.8781031954347,14.5066268672516,14.6876025143152,1446744.43356495,0.0,1.0
2019-09-04,15.36,15.46,14.98,15.38,1360058,14.6304523099793,14.7257026505391,14.2685010158522,14.6495023780913,1427877.30942199,0.0,1.0
2019-09-05,15.09,15.25,14.93,15.05,1234246,14.373276390468,14.5256769353636,14.2208758455723,14.3351762542441,1295791.69244609,0.0,1.0
2019-09-06,14.55,15.38,14.54,15.24,2017940,13.8589245514452,14.6495023780913,13.8493995173893,14.5161519013076,2118564.60369706,0.0,1.0
2019-09-09,14.16,14.66,14.11,14.55,2118333,13.4874482232622,13.963699926061,13.4398230529823,13.8589245514452,2223963.70191551,0.0,1.0
2019-09-10,14.0,14.29,13.93,14.08,1205577,13.3350476783666,13.6112736659899,13.2683724399747,13.4112479508144,1265693.11239743,0.0,1.0
2019-09-11,14.4,14.6,14.06,14.06,1348626,13.7160490406056,13.9065497217251,13.3921978827024,13.3921978827024,1415875.25259698,0.0,1.0
2019-09-12,14.33,15.03,14.26,14.65,1854419,13.6493738022138,14.3161261861321,13.5826985638219,13.954174892005,1946889.62695783,0.0,1.0
2019-09-13,14.11,14.6,14.0,14.36,1480750,13.4398230529823,13.9065497217251,13.3350476783666,13.6779489043817,1554587.61753294,0.0,1.0
2019-09-16,14.5,14.77,14.24,14.31,1026683,13.8112993811654,14.0684753006767,13.56364849571,13.6303237341018,1077878.56081821,0.0,1.0
2019-09-17,14.76,14.83,14.39,14.46,651656,14.0589502666207,14.1256255050126,13.7065240065496,13.7731992449415,684150.834706093,0.0,1.0
2019-09-18,14.47,14.85,14.27,14.71,1628110,13.7827242789974,14.1446755731245,13.5922235978779,14.0113250963409,1709295.72580217,0.0,1.0
2019-09-19,14.71,14.89,14.57,14.66,1388490,14.0113250963409,14.1827757093484,13.8779746195572,13.963699926061,1457727.07146264,0.0,1.0
2019-09-20,14.83,14.95,14.54,14.71,2601960,14.1256255050126,14.2399259136843,13.8493995173893,14.0113250963409,2731706.7684052,0.0,1.0
2019-09-23,15.2,15.21,14.78,14.93,1487065,14.4780517650837,14.4875767991397,14.0780003347327,14.2208758455723,1561217.51508804,0.0,1.0
2019-09-24,15.5,15.55,14.79,15.03,829902,14.763802786763,14.8114279570429,14.0875253687887,14.3161261861321,871285.073757095,0.0,1.0
2019-09-25,15.21,15.73,14.94,15.35,1392227,14.4875767991397,14.9828785700504,14.2304008796283,14.6209272759233,1461650.41701504,0.0,1.0
2019-09-26,15.42,15.61,15.27,15.27,1734731,14.6876025143152,14.8685781613787,14.5447270034755,14.5447270034755,1821233.38331962,0.0,1.0
2019-09-27,15.71,15.94,15.08,15.26,1309382,14.9638285019385,15.1829042852259,14.363751356412,14.5352019694196,1374674.35003918,0.0,1.0
2019-09-30,15.18,15.73,15.01,15.52,1662607,14.4590016969717,14.9828785700504,14.2970761180201,14.7828528548749,1745512.91914475,0.0,1.0
2019-10-01,14.89,15.52,14.85,15.03,1547295,14.1827757093484,14.7828528548749,14.1446755731245,14.3161261861321,1624450.88480205,0.0,1.0
2019-10-02,14.51,15.16,14.51,15.02,1162075,13.8208244152213,14.4399516288598,13.8208244152213,14.3066011520761,1220021.88461563,0.0,1.0
2019-10-03,14.47,14.99,14.34,14.34,1071700,13.7827242789974,14.2780260499082,13.6588988362697,13.6588988362697,1125140.33409425,0.0,1.0
2019-10-04,14.91,14.97,14.29,14.44,622577,14.2018257774604,14.2589759817962,13.6112736659899,13.7541491768295,653621.81000223,0.0,1.0
2019-10-07,14.47,14.91,14.38,14.75,761099,13.7827242789974,14.2018257774604,13.6969989724937,14.0494252325648,799051.21128935,0.0,1.0
2019-10-08,14.64,14.69,14.44,14.6,436023,13.944649857949,13.9922750282289,13.7541491768295,13.9065497217251,457765.292425842,0.0,1.0
2019-10-09,14.38,14.78,14.35,14.68,573245,13.6969989724937,14.0780003347327,13.6684238703257,13.9827499941729,601829.869196465,0.0,1.0
2019-10-10,14.57,14.59,14.15,14.29,676652,13.8779746195572,13.8970246876692,13.4779231892062,13.6112736659899,710393.260563159,0.0,1.0
2019-10-11,14.35,14.74,14.18,14.65,891672,13.6684238703257,14.0399001985088,13.5064982913741,13.954174892005,936135.235590634,0.0,1.0
2019-10-14,14.32,14.65,14.3,14.39,449578,13.6398487681578,13.954174892005,13.6207987000458,13.7065240065496,471996.212672783,0.0,1.0
2019-10-15,14.16,14.28,14.15,14.16,800379,13.4874482232622,13.6017486319339,13.4779231892062,13.4874482232622,840289.908987603,0.0,1.0
2019-10-16,14.4,14.43,14.15,14.19,565946,13.7160490406056,13.7446241427735,13.4779231892062,13.5160233254301,594166.904468881,0.0,1.0
2019-10-17,14.5,14.72,14.3,14.34,763048,13.8112993811654,14.0208501303968,13.6207987000458,13.6588988362697,801097.398199068,0.0,1.0
2019-10-18,14.61,14.74,14.48,14.48,610951,13.9160747557811,14.0399001985088,13.7922493130534,13.7922493130534,641416.079364758,0.0,1.0
2019-10-21,14.14,14.79,14.12,14.79,854970,13.4683981551502,14.0875253687887,13.4493480870383,14.0875253687887,897603.089895079,0.0,1.0
2019-10-22,14.09,14.3,13.99,14.18,1467632,13.4207729848703,13.6207987000458,13.3255226443106,13.5064982913741,1540815.48829654,0.0,1.0
2019-10-23,13.8,14.41,13.79,14.24,1567577,13.144546997247,13.7255740746616,13.1350219631911,13.56364849571,1645744.24698932,0.0,1.0
2019-10-24,13.98,14.12,13.77,13.86,1363737,13.3159976102546,13.4493480870383,13.1159718950791,13.2016972015829,1431739.76280366,0.0,1.0
2019-10-25,14.11,14.37,13.82,14.21,781316,13.4398230529823,13.6874739384377,13.163597065359,13.5350733935421,820276.332250795,0.0,1.0
2019-10-28,14.12,14.32,13.92,13.98,762448,13.4493480870383,13.6398487681578,13.2588474059188,13.3159976102546,800467.479191458,0.0,1.0
2019-10-29,14.42,14.63,13.94,14.04,1088642,13.7350991087176,13.9351248238931,13.2778974740307,13.3731478145905,1142927.14713914,0.0,1.0
2019-10-30,14.67,14.8,13.88,14.13,1477468,13.973224960117,14.0970504028447,13.2207472696948,13.4588731210943,1551141.9605613,0.0,1.0
2019-10-31,15.34,15.67,14.75,14.81,2443956,14.6114022418674,14.9257283657146,14.0494252325648,14.1065754369006,2565823.89694095,0.0,1.0
2019-11-01,15.7,15.7,15.1,15.26,1162172,14.9543034678825,14.9543034678825,14.3828014245239,14.5352019694196,1220123.72152186,0.0,1.0
2019-11-04,15.72,15.81,15.55,15.7,651744,14.9733535359945,15.0590788424982,14.8114279570429,14.9543034678825,684243.222827205,0.0,1.0
2019-11-05,15.44,15.83,15.27,15.73,1800109,14.7066525824271,15.0781289106102,14.5447270034755,14.9828785700504,1889871.45811893,0.0,1.0
2019-11-06,15.6,15.61,15.09,15.38,1035165,14.8590531273227,14.8685781613787,14.373276390468,14.6495023780913,1086783.51585581,0.0,1.0
2019-11-07,15.38,15.76,15.34,15.47,1505071,14.6495023780913,15.0114536722184,14.6114022418674,14.7352276845951,1580121.38450644,0.0,1.0
2019-11-08,15.27,15.67,15.2,15.32,1379024,14.5447270034755,14.9257283657146,14.4780517650837,14.5923521737554,1447789.04925257,0.0,1.0
2019-11-11,15.48,15.58,15.22,15.3,1014290,14.744752718651,14.8400030592108,14.4971018331956,14.5733021056435,1064867.58371601,0.0,1.0
2019-11-12,15.18,15.6,15.16,15.5,1586706,14.4590016969717,14.8590531273227,14.4399516288598,14.763802786763,1665827.11481697,0.0,1.0
2019-11-13,14.97,15.52,14.94,15.26,967231,14.2589759817962,14.7828528548749,14.2304008796283,14.5352019694196,1015461.98608408,0.0,1.0
2019-11-14,14.93,15.09,14.7,15.08,879719,14.2208758455723,14.373276390468,14.0018000622849,14.363751356412,923586.199094015,0.0,1.0
2019-11-15,14.73,15.11,14.63,14.89,852050,14.0303751644528,14.3923264585799,13.9351248238931,14.1827757093484,894537.484058039,0.0,1.0
2019-11-18,15.08,15.17,14.69,14.83,858449,14.363751356412,14.4494766629158,13.9922750282289,14.1256255050126,901255.570274206,0.0,1.0
2019-11-19,14.86,15.18,14.76,15.13,841459,14.1542006071805,14.4590016969717,14.0589502666207,14.4113765266919,883418.363708694,0.0,1.0
2019-11-20,14.89,15.05,14.69,14.84,711273,14.1827757093484,14.3351762542441,13.9922750282289,14.1351505390686,746740.637167319,0.0,1.0
2019-11-21,14.87,14.95,14.71,14.82,889799,14.1637256412365,14.2399259136843,14.0113250963409,14.1161004709566,934168.838421873,0.0,1.0
2019-11-22,15.03,15.04,14.81,15.0,457340,14.3418437780832,14.3513859229788,14.1319165903801,14.3132173433964,479284.275185341,0.027,1.0
2019-11-25,15.12,15.26,14.94,14.96,552146,14.4277230821436,14.561313110682,14.2559644740229,14.2750487638141,578639.295505499,0.0,1.0
2019-11-26,15.25,15.3,14.91,15.14,1136125,14.5517709657864,14.5994816902644,14.2273380393361,14.4468073719348,1190639.01505432,0.0,1.0
2019-11-27,14.96,15.27,14.79,15.15,483222,14.2750487638141,14.5708552555776,14.1128323005889,14.4563495168304,506408.15590941,0.0,1.0
2019-11-29,15.37,15.4,14.87,14.94,337028,14.6662767045336,14.6949031392203,14.1891694597537,14.2559644740229,353199.415527101,0.0,1.0
2019-12-02,15.16,15.44,15.06,15.35,633171,14.465891661726,14.7330717188027,14.37047021277,14.6471924147424,663552.070239596,0.0,1.0
2019-12-03,15.12,15.42,15.0,15.31,943569,14.4277230821436,14.7139874290115,14.3132173433964,14.60902383516,988843.714200281,0.0,1.0
2019-12-04,15.17,15.26,15.02,15.07,660543,14.4754338066216,14.561313110682,14.3323016331876,14.3800123576656,692237.444753903,0.0,1.0
2019-12-05,15.27,15.38,15.09,15.09,1140016,14.5708552555776,14.6758188494292,14.3990966474568,14.3990966474568,1194716.7146099,0.0,1.0
2019-12-06,14.73,15.15,14.7,15.08,1209606,14.0555794312153,14.4563495168304,14.0269529965285,14.3895545025612,1267645.81049075,0.0,1.0
2019-12-09,14.77,15.03,14.69,14.8,593771,14.0937480107977,14.3418437780832,14.0174108516329,14.1223744454845,622261.563303176,0.0,1.0
2019-12-10,14.81,14.99,14.79,14.8,502086,14.1319165903801,14.3036751985008,14.1128323005889,14.1223744454845,526177.296083234,0.0,1.0
2019-12-11,14.9,14.99,14.48,14.79,1010601,14.2177958944405,14.3036751985008,13.8170258088254,14.1128323005889,1059092.07107749,0.0,1.0
2019-12-12,14.96,15.07,14.61,14.87,980001,14.2750487638141,14.3800123576656,13.9410736924681,14.1891694597537,1027023.80934514,0.0,1.0
2019-12-13,15.25,15.29,14.88,14.92,1219087,14.5517709657864,14.5899395453688,14.1987116046493,14.2368801842317,1277581.73171573,0.0,1.0
2019-12-16,14.63,15.17,14.48,15.17,1601001,13.9601579822593,14.4754338066216,13.8170258088254,14.4754338066216,1677820.88567806,0.0,1.0
2019-12-17,14.68,14.93,14.53,14.61,1229275,14.0078687067373,14.2464223291273,13.8647365333034,13.9410736924681,1288258.57650426,0.0,1.0
2019-12-18,14.85,15.02,14.52,14.68,893346,14.1700851699625,14.3323016331876,13.8551943884078,14.0078687067373,936210.893645257,0.0,1.0
2019-12-19,14.83,14.99,14.75,14.86,1035545,14.1510008801713,14.3036751985008,14.0746637210065,14.1796273148581,1085232.9443014,0.0,1.0
2019-12-20,14.48,14.87,14.43,14.81,5214226,13.8170258088254,14.1891694597537,13.7693150843474,14.1319165903801,5464417.12743812,0.0,1.0
2019-12-23,14.74,14.9,14.5,14.66,1170256,14.0651215761109,14.2177958944405,13.8361100986166,13.9887844169461,1226407.7026748,0.0,1.0
2019-12-24,14.92,15.03,14.77,14.77,568876,14.2368801842317,14.3418437780832,14.0937480107977,14.0937480107977,596172.041217332,0.0,1.0
2019-12-26,15.26,15.35,15.04,15.06,945170,14.561313110682,14.6471924147424,14.3513859229788,14.37047021277,990521.534037974,0.0,1.0
2019-12-27,15.1,15.45,15.02,15.26,755602,14.4086387923524,14.7426138636983,14.3323016331876,14.561313110682,791857.60462368,0.0,1.0
2019-12-30,15.31,15.43,15.09,15.13,1142747,14.60902383516,14.7235295739071,14.3990966474568,14.4372652270392,1197578.75457039,0.0,1.0
2019-12-31,15.1,15.43,15.02,15.31,905797,14.4086387923524,14.7235295739071,14.3323016331876,14.60902383516,949259.322626614,0.0,1.0
2020-01-02,15.06,15.36,14.9,15.26,668380,14.37047021277,14.656734559638,14.2177958944405,14.561313110682,700450.482897578,0.0,1.0
2020-01-03,14.69,15.13,14.52,15.13,1050518,14.0174108516329,14.4372652270392,13.8551943884078,14.4372652270392,1100924.38491965,0.0,1.0
2020-01-06,14.59,14.95,14.4,14.88,889628,13.9219894026769,14.2655066189185,13.7406886496606,14.1987116046493,932314.49504654,0.0,1.0
2020-01-07,14.67,14.8,14.42,14.47,573637,13.9983265618417,14.1223744454845,13.7597729394518,13.8074836639298,601161.48546922,0.0,1.0
2020-01-08,14.15,14.65,14.12,14.65,1178942,13.5021350272706,13.9792422720505,13.4735085925839,13.9792422720505,1235510.47788419,0.0,1.0
2020-01-09,14.1,14.37,14.07,14.12,1201900,13.4544243027927,13.7120622149738,13.4257978681059,13.4735085925839,1259570.05804272,0.0,1.0
2020-01-10,13.97,14.11,13.87,14.1,1640832,13.3303764191499,13.4639664476883,13.2349549701939,13.4544243027927,1719563.073033,0.0,1.0
2020-01-13,13.43,13.95,13.38,13.89,1580108,12.8151005947876,13.3112921293587,12.7673898703096,13.2540392599851,1655925.38919526,0.0,1.0
2020-01-14,13.82,13.83,13.27,13.27,1474839,13.1872442457159,13.1967863906115,12.6624262764581,12.6624262764581,1545605.32892394,0.0,1.0
2020-01-15,13.93,13.94,13.59,13.9,753255,13.2922078395675,13.3017499844631,12.9677749131172,13.2635814048807,789397.989908456,0.0,1.0
2020-01-16,13.69,13.9,13.6,13.75,623129,13.0631963620732,13.2635814048807,12.9773170580128,13.1204492314467,653028.230882854,0.0,1.0
2020-01-17,13.54,13.72,13.41,13.55,853328,12.9200641886392,13.0918227967599,12.7960163049964,12.9296063335348,894272.733579734,0.0,1.0
2020-01-21,13.31,13.55,13.23,13.4,757937,12.7005948560404,12.9296063335348,12.6242576968757,12.7864741601008,794304.64354999,0.0,1.0
2020-01-22,13.51,13.65,13.29,13.3,919065,12.8914377539524,13.0250277824908,12.6815105662492,12.6910527111448,963163.953236573,0.0,1.0
2020-01-23,13.19,13.58,13.09,13.45,1670473,12.5860891172933,12.9582327682216,12.4906676683373,12.8341848845788,1750626.31963458,0.0,1.0
2020-01-24,13.23,13.25,12.92,13.06,1245179,12.6242576968757,12.6433419866669,12.3284512051121,12.4620412336505,1304925.6887458,0.0,1.0
2020-01-27,12.75,13.25,12.69,13.24,1017723,12.166234741887,12.6433419866669,12.1089818725134,12.6337998417713,1066555.80179833,0.0,1.0
2020-01-28,12.35,12.72,12.31,12.71,713818,11.7845489460631,12.1376083072002,11.7463803664807,12.1280661623046,748068.70762288,0.0,1.0
2020-01-29,12.87,12.89,12.13,12.29,1354886,12.2807404806341,12.2998247704253,11.5746217583599,11.7272960766895,1419896.69495073,0.0,1.0
2020-01-30,12.98,13.01,12.53,12.79,1512053,12.3857040744857,12.4143305091725,11.9563075541838,12.2044033214694,1584604.94631307,0.0,1.0
2020-01-31,12.93,13.04,12.7,12.89,1247212,12.3379933500077,12.4429569438593,12.118524017409,12.2998247704253,1307056.23698443,0.0,1.0
2020-02-03,12.95,12.98,12.65,12.94,1048114,12.3570776397989,12.3857040744857,12.070813292931,12.3475354949033,1098405.03520709,0.0,1.0
2020-02-04,12.96,13.12,12.81,12.95,1330926,12.3666197846945,12.5192941030241,12.2234876112606,12.3570776397989,1394787.03641782,0.0,1.0
2020-02-05,12.89,13.1,12.73,12.99,1164289,12.2998247704253,12.5002098132329,12.1471504520958,12.3952462193813,1220154.391637,0.0,1.0
2020-02-06,12.82,12.99,12.78,12.98,1314890,12.2330297561562,12.3952462193813,12.1948611765738,12.3857040744857,1377981.59049821,0.0,1.0
2020-02-07,12.56,12.95,12.46,12.77,1198792,11.9849339888706,12.3570776397989,11.8895125399146,12.1853190316782,1256312.92871383,0.0,1.0
2020-02-10,12.5,12.64,12.38,12.61,818287,11.927681119497,12.0612711480354,11.8131753807499,12.0326447133486,857550.381966562,0.0,1.0
2020-02-11,12.51,12.74,12.41,12.41,1437347,11.9372232643926,12.1566925969914,11.8418018154367,11.8418018154367,1506314.37242495,0.0,1.0
2020-02-12,12.62,12.77,12.34,12.55,1657413,12.0421868582442,12.1853190316782,11.7750068011675,11.975391843975,1736939.66936581,0.0,1.0
2020-02-13,12.63,12.79,12.31,12.63,1324952,12.0517290031398,12.2044033214694,11.7463803664807,12.0517290031398,1388526.38950314,0.0,1.0
2020-02-14,12.31,12.7,12.22,12.58,895374,11.7463803664807,12.118524017409,11.6605010624203,12.0040182786618,938336.201971832,0.0,1.0
2020-02-18,12.1,12.43,11.81,12.35,1658182,11.5459953236731,11.8608861052279,11.2692731217008,11.7845489460631,1737745.56783876,0.0,1.0
2020-02-19,12.4,12.46,11.76,12.17,1445949,11.8322596705411,11.8895125399146,11.2215623972228,11.6127903379423,1515329.11711192,0.0,1.0
2020-02-20,12.46,12.65,12.31,12.39,2007183,11.8895125399146,12.070813292931,11.7463803664807,11.8227175256455,2103492.47675545,0.0,1.0
2020-02-21,12.47,12.56,12.0,12.52,2349679,11.8990546848102,11.9849339888706,11.4505738747172,11.9467654092882,2462422.260098,0.0,1.0
2020-02-24,12.31,12.84,12.02,12.73,2592213,11.7463803664807,12.2521140459474,11.4696581645083,12.1471504520958,2716593.62581671,0.0,1.0
2020-02-25,11.78,12.36,11.77,12.17,2165817,11.240646687014,11.7940910909587,11.2311045421184,11.6127903379423,2269738.11831261,0.0,1.0
2020-02-26,12.39,12.46,11.65,11.83,2695480,11.8227175256455,11.8895125399146,11.1165988033712,11.288357411492,2824815.6253041,0.0,1.0
2020-02-27,12.33,12.58,12.06,12.42,3584410,11.7654646562719,12.0040182786618,11.5078267440907,11.8513439603323,3756398.62862877,0.0,1.0
2020-02-28,11.15,12.27,11.15,11.91,6529850,10.6394915585914,11.7082117868983,10.6394915585914,11.3646945706568,6843167.93702492,0.0,1.0
2020-03-02,10.89,11.37,10.67,11.36,2082922,10.3913957913058,10.8494187462945,10.1814686036027,10.8398766013989,2182865.61647265,0.0,1.0
2020-03-03,11.21,11.68,10.9,10.92,2770799,10.6967444279649,11.145225238058,10.4009379362014,10.4200222259926,2903748.6124093,0.0,1.0
2020-03-04,11.25,11.39,10.92,11.35,1025199,10.7349130075473,10.8685030360857,10.4200222259926,10.8303344565033,1074390.51829216,0.0,1.0
2020-03-05,11.14,11.3,11.03,11.3,767436,10.6299494136958,10.7826237320253,10.5249858198442,10.7826237320253,804259.428458335,0.0,1.0
2020-03-06,10.42,11.13,10.02,11.11,1254644,9.94291498121273,10.6204072688002,9.56122918538882,10.601322979009,1314844.84225223,0.0,1.0
2020-03-09,9.23,10.15,9.2,9.91,1266283,8.80739973863661,9.68527706903159,8.77877330394982,9.45626559153725,1327042.30951703,0.0,1.0
2020-03-10,9.72,9.75,9.25,9.31,1582221,9.2749648385209,9.30359127320769,8.82648402842781,8.88373689780139,1658139.77602664,0.0,1.0
2020-03-11,8.51,9.68,8.51,9.68,2017628,8.12036530615358,9.2367962589385,8.12036530615358,9.2367962589385,2114438.65302324,0.0,1.0
2020-03-12,6.52,7.88,6.25,7.88,2973238,6.22147847192965,7.51921017773093,5.96384055974852,7.51921017773093,3115901.12341696,0.0,1.0
2020-03-13,6.0,6.87,5.98,6.87,2407478,5.72528693735858,6.55545354327557,5.70620264756738,6.55545354327557,2522994.59538779,0.0,1.0
2020-03-16,6.41,6.6,5.12,5.12,2916313,6.11651487807808,6.29781563109443,4.88557818654599,4.88557818654599,3056244.7247531,0.0,1.0
2020-03-17,8.18,8.19,5.99,6.44,2791954,7.80547452459886,7.81501666949446,5.71574479246298,6.14514131276487,2925918.6802834,0.0,1.0
2020-03-18,6.54,7.87,6.5,7.62,3567299,6.24056276172085,7.50966803283533,6.20239418213846,7.27111441044539,3738466.6016189,0.0,1.0
2020-03-19,7.35,8.84,5.76,6.44,2173075,7.01347649826426,8.4352560877083,5.49627545986423,6.14514131276487,2277344.37464115,0.0,1.0
2020-03-20,7.27,7.71,6.82,7.6,4650741,6.93713933909948,7.35699371450577,6.50774281879758,7.2520301206542,4873894.7593907,0.0,1.0
2020-03-23,6.91,7.63,6.6,7.51,2409205,6.59362212285796,7.28065655534099,6.29781563109443,7.16615081659382,2524804.46100909,0.0,1.0
2020-03-24,7.5,7.83,6.79,7.6,1953190,7.15660867169822,7.47149945325294,6.47911638411079,7.2520301206542,2046908.76251641,0.0,1.0
2020-03-25,8.15,8.47,7.21,7.69,1980713,7.77684808991207,8.08219672657119,6.87988646972589,7.33790942471458,2075752.38237456,0.0,1.0
2020-03-26,8.14,9.14,8.0,8.52,1076147,7.76730594501647,8.72152043457623,7.6337159164781,8.12990745104918,1127783.1260941,0.0,1.0
2020-03-27,7.25,8.21,7.0,7.93,1265253,6.91805504930828,7.83410095928565,6.67950142691834,7.56692090220892,1325962.88763519,0.0,1.0
2020-03-30,6.88,7.51,6.43,7.24,1743974,6.56499568817117,7.16615081659382,6.13559916786927,6.90851290441268,1827654.0747192,0.0,1.0
2020-03-31,7.29,7.57,6.77,6.92,1107933,6.95622362889067,7.22340368596741,6.46003209431959,6.60316426775356,1161094.29496418,0.0,1.0
2020-04-01,7.11,7.24,6.68,7.14,1288922,6.78446502076991,6.90851290441268,6.37415279025922,6.81309145545671,1350767.58328692,0.0,1.0
2020-04-02,7.0,7.66,6.87,7.25,2094095,6.67950142691834,7.30928299002778,6.55545354327557,6.91805504930828,2194574.72393459,0.0,1.0
2020-04-03,6.95,7.5,6.91,7.0,1054941,6.63179070244035,7.15660867169822,6.59362212285796,6.67950142691834,1105559.61111711,0.0,1.0
2020-04-06,7.33,7.48,7.0,7.22,1906157,6.99439220847306,7.13752438190703,6.67950142691834,6.88942861462149,1997619.00584786,0.0,1.0
2020-04-07,7.41,7.86,7.34,7.57,1030010,7.07072936763784,7.50012588793974,7.00393435336866,7.22340368596741,1079432.36166452,0.0,1.0
2020-04-08,7.05,7.53,7.0,7.49,977183,6.72721215139633,7.18523510638502,6.67950142691834,7.14706652680262,1024070.59491502,0.0,1.0
2020-04-09,7.45,7.79,7.17,7.27,1729793,7.10889794722023,7.43333087367055,6.8417178901435,6.93713933909948,1812792.63616932,0.0,1.0
2020-04-13,7.84,7.93,6.97,7.45,3195018,7.48104159814854,7.56692090220892,6.65087499223155,7.10889794722023,3348322.6622078,0.0,1.0
2020-04-14,7.73,8.45,7.52,8.0,2274971,7.37607800429697,8.06311243678,7.17569296148942,7.6337159164781,2384129.59024504,0.0,1.0
2020-04-15,7.21,7.89,7.0,7.61,1515429,6.87988646972589,7.52875232262653,6.67950142691834,7.2615722655498,1588142.93492772,0.0,1.0
2020-04-16,7.3,7.66,6.95,7.21,2155713,6.96576577378627,7.30928299002778,6.63179070244035,6.87988646972589,2259149.30404647,0.0,1.0
2020-04-17,7.1,7.28,6.95,7.28,3904740,6.77492287587432,6.94668148399507,6.63179070244035,6.94668148399507,4092098.83388115,0.0,1.0
2020-04-20,7.39,7.64,7.12,7.61,1908318,7.05164507784665,7.29019870023659,6.79400716566551,7.2615722655498,1999883.69583491,0.0,1.0
2020-04-21,7.1,7.38,6.97,7.15,998545,6.77492287587432,7.04210293295105,6.65087499223155,6.82263360035231,1046457.59514791,0.0,1.0
2020-04-22,7.56,7.63,7.22,7.43,2137680,7.21386154107181,7.28065655534099,6.88942861462149,7.08981365742904,2240251.03725499,0.0,1.0
2020-04-23,7.64,8.11,7.47,7.74,2553379,7.29019870023659,7.73867951032968,7.12798223701143,7.38562014919257,2675896.2769241,0.0,1.0
2020-04-24,7.3,8.1,7.25,7.86,2619352,6.96576577378627,7.72913736543408,6.91805504930828,7.50012588793974,2745034.82042959,0.0,1.0
2020-04-27,7.07,7.44,6.97,7.3,2263597,6.74629644118752,7.09935580232464,6.65087499223155,6.96576577378627,2372209.83831878,0.0,1.0
2020-04-28,7.04,7.18,6.89,7.17,1558951,6.71767000650073,6.8512600350391,6.57453783306677,6.8417178901435,1633753.22535632,0.0,1.0
2020-04-29,7.82,7.86,7.15,7.15,2792359,7.46195730835735,7.50012588793974,6.82263360035231,6.82263360035231,2926343.11315927,0.0,1.0
2020-04-30,7.49,8.05,7.45,7.76,2570504,7.14706652680262,7.68142664095609,7.10889794722023,7.40470443898376,2693842.97568771,0.0,1.0
2020-05-01,7.89,7.91,7.26,7.3,1434340,7.52875232262653,7.54783661241772,6.92759719420388,6.96576577378627,1503163.08931941,0.0,1.0
2020-05-04,8.4,8.73,7.94,7.94,3374135,8.01540171230201,8.33029249385673,7.57646304710452,7.57646304710452,3536034.12745985,0.0,1.0
2020-05-05,8.46,8.62,8.23,8.49,1834184,8.07265458167559,8.22532890000516,7.85318524907685,8.10128101636239,1922192.56788505,0.0,1.0
2020-05-06,7.85,8.48,7.79,8.45,1506147,7.49058374304414,8.09173887146679,7.43333087367055,8.06311243678,1578415.56220224,0.0,1.0
2020-05-07,8.24,8.51,7.93,7.96,1062472,7.86272739397245,8.12036530615358,7.56692090220892,7.59554733689571,1113451.96664346,0.0,1.0
2020-05-08,8.43,8.57,8.23,8.33,726422,8.0440281469888,8.17761817552717,7.85318524907685,7.94860669803283,761277.477912898,0.0,1.0
2020-05-11,8.03,8.4,7.89,8.34,885774,7.6623423511649,8.01540171230201,7.52875232262653,7.95814884292842,928275.570840117,0.0,1.0
2020-05-12,7.9,8.28,7.86,8.17,1199222,7.53829446752213,7.90089597355484,7.50012588793974,7.79593237970326,1256763.56114994,0.0,1.0
2020-05-13,8.01,8.3,7.96,8.02,1658662,7.6432580613737,7.91998026334603,7.59554733689571,7.6528002062693,1738248.59939534,0.0,1.0
2020-05-14,7.99,8.13,7.84,7.9,1508105,7.62417377158251,7.75776380012087,7.48104159814854,7.53829446752213,1580467.51176015,0.0,1.0
2020-05-15,8.35,8.57,8.12,8.2,2891603,7.96769098782402,8.17761817552717,7.74822165522527,7.82455881439006,3030349.07941303,0.0,1.0
2020-05-18,8.63,9.11,8.37,8.57,3699133,8.23487104490076,8.69289399988944,7.98677527761521,8.17761817552717,3876626.31460001,0.0,1.0
2020-05-19,8.15,8.66,7.52,8.66,3160222,7.77684808991207,8.26349747958755,7.17569296148942,8.26349747958755,3311857.06628496,0.0,1.0
2020-05-20,8.36,8.57,8.15,8.15,1928466,7.97723313271962,8.17761817552717,7.77684808991207,7.77684808991207,2020998.4454226,0.0,1.0
2020-05-21,8.2,8.49,7.95,8.26,1228005,7.82455881439006,8.10128101636239,7.58600519200012,7.88181168376364,1286927.63884413,0.0,1.0
2020-05-22,8.04,8.49,8.0,8.17,1427709,7.67188449606049,8.10128101636239,7.6337159164781,7.79593237970326,1496213.91796166,0.0,1.0
2020-05-26,7.98,8.21,7.88,8.08,1044168,7.61463162668691,7.83410095928565,7.51921017773093,7.71005307564288,1094269.69661898,0.0,1.0
2020-05-27,8.18,8.2,7.78,7.95,997891,7.80547452459886,7.82455881439006,7.42378872877496,7.58600519200012,1045772.21465206,0.0,1.0
2020-05-28,8.05,8.36,7.98,8.3,853033,7.68142664095609,7.97723313271962,7.61463162668691,7.91998026334603,893963.578768916,0.0,1.0
2020-05-29,7.85,8.22,7.8,8.22,2821223,7.49058374304414,7.84364310418125,7.44287301856615,7.84364310418125,2956592.07742863,0.0,1.0
2020-06-01,8.27,8.37,7.84,7.92,1418244,7.89135382865924,7.98677527761521,7.48104159814854,7.55737875731332,1486294.76445523,0.0,1.0
2020-06-02,8.22,8.49,8.01,8.3,1278710,7.84364310418125,8.10128101636239,7.6432580613737,7.91998026334603,1340065.58692055,0.0,1.0
2020-06-03,8.4,8.44,8.05,8.15,1528689,8.01540171230201,8.0535702918844,7.68142664095609,7.77684808991207,1602039.18167841,0.0,1.0
2020-06-04,8.52,8.59,8.28,8.39,1135626,8.12990745104918,8.19670246531836,7.90089597355484,8.00585956740641,1190116.07183196,0.0,1.0
2020-06-05,8.67,8.69,8.32,8.5,1227011,8.27303962448315,8.29212391427434,7.93906455313723,8.11082316125798,1285885.94432903,0.0,1.0
2020-06-08,8.94,9.12,8.76,9.11,1356267,8.53067753666428,8.70243614478504,8.35891892854352,8.69289399988944,1421343.95865832,0.0,1.0
2020-06-09,8.5,8.94,8.13,8.94,2247196,8.11082316125798,8.53067753666428,7.75776380012087,8.53067753666428,2355021.87881969,0.0,1.0
2020-06-10,9.24,9.28,8.24,8.61,2294674,8.81694188353221,8.8551104631146,7.86272739397245,8.21578675510956,2404777.98766048,0.0,1.0
2020-06-11,8.26,9.22,8.11,8.95,2435091,7.88181168376364,8.79785759374101,7.73867951032968,8.54021968155988,2551932.5336628,0.0,1.0
2020-06-12,8.4,8.69,8.2,8.45,992631,8.01540171230201,8.29212391427434,7.82455881439006,8.06311243678,1040259.82717781,0.0,1.0
2020-06-15,8.79,8.92,8.08,8.14,1356965,8.38754536323031,8.51159324687309,7.71005307564288,7.76730594501647,1422075.45038019,0.0,1.0
2020-06-16,8.53,9.12,8.44,8.91,1081236,8.13944959594478,8.70243614478504,8.0535702918844,8.50205110197749,1133116.30857632,0.0,1.0
2020-06-17,8.49,8.7,8.4,8.54,858308,8.10128101636239,8.30166605916994,8.01540171230201,8.14899174084037,899491.685979312,0.0,1.0
2020-06-18,8.4,8.67,8.25,8.37,1258052,8.01540171230201,8.27303962448315,7.87226953886804,7.98677527761521,1318416.36630399,0.0,1.0
2020-06-19,8.65,9.11,8.62,8.62,4579934,8.25395533469195,8.69289399988944,8.22532890000516,8.22532890000516,4799690.26891742,0.0,1.0
2020-06-22,9.19,9.38,8.95,9.05,2489295,8.76923115905422,8.95053191207058,8.54021968155988,8.63564113051586,2608737.37219025,0.0,1.0
2020-06-23,9.45,9.5,9.2,9.45,2624355,9.01732692633976,9.06503765081775,8.77877330394982,9.01732692633976,2750277.87642459,0.0,1.0
2020-06-24,9.22,9.43,8.85,9.36,1509781,8.79785759374101,8.99824263654856,8.4447982326039,8.93144762227938,1582223.93027856,0.0,1.0
2020-06-25,9.15,9.26,8.97,9.2,889030,8.73106257947183,8.8360261733234,8.55930397135107,8.77877330394982,931687.801565624,0.0,1.0
2020-06-26,8.83,9.12,8.82,9.06,969445,8.42571394281271,8.70243614478504,8.41617179791711,8.64518327541145,1015961.30702989,0.0,1.0
2020-06-29,8.97,9.04,8.72,8.92,1093261,8.55930397135107,8.62609898562026,8.32075034896113,8.51159324687309,1145718.29705121,0.0,1.0
2020-06-30,9.14,9.31,8.73,8.93,1424493,8.72152043457623,8.88373689780139,8.33029249385673,8.52113539176868,1492843.60653254,0.0,1.0
2020-07-01,9.19,9.2,8.96,9.13,848397,8.76923115905422,8.77877330394982,8.54976182645548,8.71197828968064,889105.132318224,0.0,1.0
2020-07-02,9.13,9.48,9.09,9.24,1429918,8.71197828968064,9.04595336102655,8.67380971009825,8.81694188353221,1498528.91110437,0.0,1.0
2020-07-06,9.31,9.44,9.14,9.29,737441,8.88373689780139,9.00778478144416,8.72152043457623,8.8646526080102,772825.196083772,0.0,1.0
2020-07-07,9.34,9.43,9.12,9.2,1161553,8.91236333248819,8.99824263654856,8.70243614478504,8.77877330394982,1217287.11176446,0.0,1.0
2020-07-08,9.48,9.8,9.35,9.43,1687092,9.04595336102655,9.35130199768568,8.92190547738378,8.99824263654856,1768042.73929896,0.0,1.0
2020-07-09,9.49,9.98,9.47,9.68,1702625,9.05549550592215,9.52306060580643,9.03641121613096,9.2367962589385,1784321.05006656,0.0,1.0
2020-07-10,9.36,9.56,9.3,9.55,1259076,8.93144762227938,9.12229052019133,8.8741947529058,9.11274837529574,1319489.50029137,0.0,1.0
2020-07-13,9.17,9.61,9.12,9.52,1757805,8.75014686926303,9.17000124466932,8.70243614478504,9.08412194060894,1842148.71942574,0.0,1.0
2020-07-14,9.27,9.32,8.95,9.14,1322461,8.845568318219,8.89327904269699,8.54021968155988,8.72152043457623,1385915.86532094,0.0,1.0
2020-07-15,9.3,9.44,9.14,9.35,1419190,8.8741947529058,9.00778478144416,8.72152043457623,8.92190547738378,1487286.15581467,0.0,1.0
2020-07-16,9.08,9.32,8.89,9.22,1182489,8.66426756520265,8.89327904269699,8.48296681218629,8.79785759374101,1239227.67149088,0.0,1.0
2020-07-17,9.29,9.35,9.0,9.18,1101653,8.8646526080102,8.92190547738378,8.58793040603787,8.75968901415862,1154512.96543218,0.0,1.0
2020-07-20,9.99,10.02,9.42,9.52,2119184,9.53260275070203,9.56122918538882,8.98870049165297,9.08412194060894,2220867.55460788,0.0,1.0
2020-07-21,10.74,11.01,10.33,10.6,3330068,10.2482636178719,10.505901530053,9.85703567715235,10.1146735893335,3489852.68661802,0.0,1.0
2020-07-22,10.96,11.03,10.66,10.82,1432815,10.458190805575,10.5249858198442,10.1719264587071,10.3246007770366,1501564.91614484,0.0,1.0
2020-07-23,10.75,11.01,10.4582,10.84,1885440,10.2578057627675,10.505901530053,9.97936597471391,10.3436850668278,1975907.95426913,0.0,1.0
2020-07-24,11.06,11.175,10.69,10.78,1404113,10.553612254531,10.6633469208304,10.2005528933939,10.2864321974542,1471485.72502583,0.0,1.0
2020-07-27,12.22,12.26,11.39,11.62,3685514,11.6605010624203,11.6986696420027,10.8685030360857,11.0879723686844,3862353.8421643,0.0,1.0
2020-07-28,12.46,12.65,11.86,11.97,2897096,11.8895125399146,12.070813292931,11.3169838461788,11.4219474400304,3036105.64678872,0.0,1.0
2020-07-29,12.57,12.77,12.07,12.47,1796807,11.9944761337662,12.1853190316782,11.5173688889863,11.8990546848102,1883022.12936316,0.0,1.0
2020-07-30,12.23,12.505,12.01,12.17,1481972,11.6700432073159,11.9324521919448,11.4601160196128,11.6127903379423,1553080.58745128,0.0,1.0
2020-07-31,11.86,12.51,11.8,12.49,1581374,11.3169838461788,11.9372232643926,11.2597309768052,11.9181389746014,1657252.13492575,0.0,1.0
2020-08-03,11.68,11.74,11.38,11.67,1115236,11.145225238058,11.2024781074316,10.8589608911901,11.1356830931624,1168747.71050116,0.0,1.0
2020-08-04,12.29,12.33,11.54,11.59,1876692,11.7272960766895,11.7654646562719,11.0116352095197,11.0593459339977,1966740.20415036,0.0,1.0
2020-08-05,12.95,13.31,12.44,12.71,2686320,12.3570776397989,12.7005948560404,11.8704282501234,12.1280661623046,2815216.1064326,0.0,1.0
2020-08-06,13.33,13.69,12.96,13.0,3223335,12.7196791458316,13.0631963620732,12.3666197846945,12.4047883642769,3377998.38009914,0.0,1.0
2020-08-07,13.06,13.16,12.51,13.08,1745318,12.4620412336505,12.5574626826065,11.9372232643926,12.4811255234417,1829062.56307764,0.0,1.0
2020-08-10,12.99,13.49,12.945,13.35,1243082,12.3952462193813,12.8723534641612,12.3523065673511,12.7387634356228,1302728.06963297,0.0,1.0
2020-08-11,12.41,12.7,12.19,12.37,1752919,11.8418018154367,12.118524017409,11.6318746277335,11.8036332358543,1837028.27737265,0.0,1.0
2020-08-12,12.48,12.75,12.41,12.55,1495157,11.9085968297058,12.166234741887,11.8418018154367,11.975391843975,1566898.23552125,0.0,1.0
2020-08-13,13.15,13.3,12.57,12.69,849792,12.5479205377109,12.6910527111448,11.9944761337662,12.1089818725134,890567.067779551,0.0,1.0
2020-08-14,13.22,13.24,12.85,13.22,828568,12.6147155519801,12.6337998417713,12.261656190843,12.6147155519801,868324.68911918,0.0,1.0
2020-08-17,13.86,13.9,13.28,13.53,1546598,13.2254128252983,13.2635814048807,12.6719684213537,12.9105220437436,1620807.49865111,0.0,1.0
2020-08-18,13.68,14.04,13.25,14.0,1753282,13.0536542171776,13.3971714334191,12.6433419866669,13.3590028538367,1837408.69498732,0.0,1.0
2020-08-19,13.29,13.72,13.13,13.48,1247508,12.6815105662492,13.0918227967599,12.5288362479197,12.8628113192656,1307366.43977766,0.0,1.0
2020-08-20,13.71,13.75,13.12,13.19,802864,13.0822806518643,13.1204492314467,12.5192941030241,12.5860891172933,841387.349264014,0.0,1.0
2020-08-21,13.59,13.59,13.22,13.5,934737,12.9677749131172,12.9677749131172,12.6147155519801,12.8818956090568,979587.933559099,0.0,1.0
2020-08-24,13.26,13.68,13.23,13.67,1769387,12.6528841315625,13.0536542171776,12.6242576968757,13.044112072282,1854286.45169318,0.0,1.0
2020-08-25,13.24,13.29,12.88,13.17,1263034,12.6337998417713,12.6815105662492,12.2902826255297,12.5670048275021,1323637.41466838,0.0,1.0
2020-08-26,13.5,13.59,12.66,13.05,1033435,12.8818956090568,12.9677749131172,12.0803554378266,12.4524990887549,1083021.70141724,0.0,1.0
2020-08-27,13.29,13.81,13.03,13.73,1131496,12.6815105662492,13.1777021008203,12.4334147989637,13.1013649416555,1185787.9044805,0.0,1.0
2020-08-28,13.83,14.0,13.49,13.62,1192201,13.1967863906115,13.3590028538367,12.8723534641612,12.996401347804,1249405.67665247,0.0,1.0
2020-08-31,14.08,14.29,13.65,13.72,1748853,13.4353400130015,13.635725055809,13.0250277824908,13.0918227967599,1832767.18089541,0.0,1.0
2020-09-01,14.25,14.32,14.1,14.24,1197098,13.5975564762266,13.6643514904958,13.4544243027927,13.588014331331,1254537.64651205,0.0,1.0
2020-09-02,13.85,14.15,13.68,14.12,1010831,13.2158706804027,13.5021350272706,13.0536542171776,13.4735085925839,1059333.10703169,0.0,1.0
2020-09-03,13.98,14.06,13.29,13.76,1522167,13.3399185640455,13.4162557232103,12.6815105662492,13.1299913763423,1595204.24040329,0.0,1.0
2020-09-04,13.72,13.87,13.29,13.86,2047367,13.0918227967599,13.2349549701939,12.6815105662492,13.2254128252983,2145604.60190096,0.0,1.0
2020-09-08,12.88,13.24,12.59,13.22,3195128,12.2902826255297,12.6337998417713,12.0135604235574,12.6147155519801,3348437.94027286,0.0,1.0
2020-09-09,13.14,13.43,12.9,13.04,1231409,12.5383783928153,12.8151005947876,12.3093669153209,12.4429569438593,1290494.97096625,0.0,1.0
2020-09-10,13.04,13.36,12.91,13.25,1621344,12.4429569438593,12.7483055805184,12.3189090602165,12.6433419866669,1699139.99183561,0.0,1.0
2020-09-11,12.58,13.1,12.47,13.08,2127837,12.0040182786618,12.5002098132329,11.8990546848102,12.4811255234417,2229935.74639776,0.0,1.0
2020-09-14,12.58,12.74,12.48,12.61,1714044,12.0040182786618,12.1566925969914,11.9085968297058,12.0326447133486,1796287.96120125,0.0,1.0
2020-09-15,11.75,12.63,11.675,12.53,2643438,11.2120202523272,12.0517290031398,11.1404541656102,11.9563075541838,2770276.52474611,0.0,1.0
2020-09-16,12.35,12.45,11.62,11.8,2539453,11.7845489460631,11.879970395019,11.0879723686844,11.2597309768052,2661302.07388865,0.0,1.0
2020-09-17,12.13,12.22,11.775,12.02,2515610,11.5746217583599,11.6605010624203,11.2358756145662,11.4696581645083,2636315.02929767,0.0,1.0
2020-09-18,12.28,12.28,11.83,12.15,18808096,11.7177539317939,11.7177539317939,11.288357411492,11.5937060481511,19710553.7651994,0.0,1.0
2020-09-21,11.85,12.35,11.83,11.97,1832376,11.3074417012832,11.7845489460631,11.288357411492,11.4219474400304,1920297.81568857,0.0,1.0
2020-09-22,12.12,12.25,11.81,11.85,1105932,11.5650796134643,11.6891274971071,11.2692731217008,11.3074417012832,1158997.28216267,0.0,1.0
2020-09-23,11.34,12.0,11.24,11.95,1212693,10.8207923116077,11.4505738747172,10.7253708626517,11.4028631502392,1270880.93218904,0.0,1.0
2020-09-24,11.89,12.12,11.32,11.35,1900573,11.3456102808656,11.5650796134643,10.8017080218165,10.8303344565033,1991767.07207291,0.0,1.0
2020-09-25,12.11,12.13,11.51,11.8,1850082,11.5555374685687,11.5746217583599,10.9830087748329,11.2597309768052,1938853.39223214,0.0,1.0
2020-09-28,12.11,12.4,12.015,12.24,984904,11.5555374685687,11.8322596705411,11.4648870920606,11.6795853522115,1032162.06709919,0.0,1.0
2020-09-29,12.14,12.41,12.08,12.16,1272107,11.5841639032555,11.8418018154367,11.5269110338819,11.6032481930467,1333145.75907027,0.0,1.0
2020-09-30,12.22,12.31,11.865,12.08,1142980,11.6605010624203,11.7463803664807,11.3217549186266,11.5269110338819,1197822.93447181,0.0,1.0
2020-10-01,12.14,12.39,12.07,12.37,1035085,11.5841639032555,11.8227175256455,11.5173688889863,11.8036332358543,1084750.87239301,0.0,1.0
2020-10-02,12.0,12.23,11.88,12.0,578566,11.4505738747172,11.6700432073159,11.33606813597,11.4505738747172,606326.990765908,0.0,1.0
2020-10-05,12.31,12.405,12.0,12.08,602351,11.7463803664807,11.8370307429889,11.4505738747172,11.5269110338819,631253.252377147,0.0,1.0
2020-10-06,12.03,12.45,11.92,12.45,768125,11.4792003094039,11.879970395019,11.3742367155524,11.879970395019,804981.488338524,0.0,1.0
2020-10-07,12.25,12.41,12.03,12.09,742832,11.6891274971071,11.8418018154367,11.4792003094039,11.5364531787775,778474.869253676,0.0,1.0
2020-10-08,12.37,12.53,12.25,12.44,650115,11.8036332358543,11.9563075541838,11.6891274971071,11.8704282501234,681309.084187074,0.0,1.0
2020-10-09,12.6,12.66,12.44,12.5,1369297,12.023102568453,12.0803554378266,11.8704282501234,11.927681119497,1434999.16945481,0.0,1.0
2020-10-12,12.58,12.66,12.41,12.6,643216,12.0040182786618,12.0803554378266,11.8418018154367,12.023102568453,674079.053543565,0.0,1.0
2020-10-13,12.46,12.5,12.1113,12.5,468203,11.8895125399146,11.927681119497,11.5567779474052,11.927681119497,490668.508100325,0.0,1.0
2020-10-14,12.33,12.67,12.26,12.55,618432,11.7654646562719,12.0898975827222,11.6986696420027,11.975391843975,648105.857505181,0.0,1.0
2020-10-15,12.2,12.4,12.022,12.12,600555,11.6414167726291,11.8322596705411,11.4715665934875,11.5650796134643,629371.075969589,0.0,1.0
2020-10-16,12.32,12.4,12.11,12.21,409488,11.7559225113763,11.8322596705411,11.5555374685687,11.6509589175247,429136.22092337,0.0,1.0
2020-10-19,12.16,12.58,12.16,12.54,841042,11.6032481930467,12.0040182786618,11.6032481930467,11.9658496990794,881397.221695957,0.0,1.0
2020-10-20,12.66,12.66,12.15,12.16,1073738,12.0803554378266,12.0803554378266,11.5937060481511,11.6032481930467,1125258.53646949,0.0,1.0
2020-10-21,13.0,13.24,12.79,12.79,1051255,12.4047883642769,12.6337998417713,12.2044033214694,12.2044033214694,1101696.74795549,0.0,1.0
2020-10-22,13.03,13.27,12.76,12.87,761236,12.4334147989637,12.6624262764581,12.1757768867826,12.2807404806341,797761.937519105,0.0,1.0
2020-10-23,12.97,13.17,12.77,13.01,490853,12.3761619295901,12.5670048275021,12.1853190316782,12.4143305091725,514405.309676718,0.0,1.0
2020-10-26,12.89,13.2,12.79,12.92,628346,12.2998247704253,12.5956312621889,12.2044033214694,12.3284512051121,658495.555113501,0.0,1.0
2020-10-27,13.3,13.44,12.69,12.8,1043545,12.6910527111448,12.8246427396832,12.1089818725134,12.213945466365,1093616.80357784,0.0,1.0
2020-10-28,12.62,12.88,12.4475,12.88,1240742,12.0421868582442,12.2902826255297,11.8775848587951,12.2902826255297,1300275.79079462,0.0,1.0
2020-10-29,12.69,12.9,12.27,12.5,532586,12.1089818725134,12.3093669153209,11.7082117868983,11.927681119497,558140.759574625,0.0,1.0
2020-10-30,12.27,12.8,11.91,12.8,1385742,11.7082117868983,12.213945466365,11.3646945706568,12.213945466365,1452233.24017992,0.0,1.0
2020-11-02,12.46,12.56,12.24,12.43,580874,11.8895125399146,11.9849339888706,11.6795853522115,11.8608861052279,608745.734167163,0.0,1.0
2020-11-03,12.5,12.78,12.42,12.61,935397,11.927681119497,12.1948611765738,11.8513439603323,12.0326447133486,980279.601949409,0.0,1.0
2020-11-04,12.31,12.68,12.15,12.49,967885,11.7463803664807,12.0994397276178,11.5937060481511,11.9181389746014,1014326.45447099,0.0,1.0
2020-11-05,12.73,13.06,12.59,12.67,1434892,12.1471504520958,12.4620412336505,12.0135604235574,12.0898975827222,1503741.57560948,0.0,1.0
2020-11-06,12.84,13.04,12.66,12.76,1154475,12.2521140459474,12.4429569438593,12.0803554378266,12.1757768867826,1209869.49226963,0.0,1.0
2020-11-09,12.91,12.975,11.98,12.36,1259848,12.3189090602165,12.3809330020379,11.431489584926,11.7940910909587,1320298.54271155,0.0,1.0
2020-11-10,12.04,12.89,11.92,12.8,2327741,11.4887424542995,12.2998247704253,11.3742367155524,12.213945466365,2439431.62199721,0.0,1.0
2020-11-11,11.94,12.32,11.735,12.06,1390206,11.3933210053436,11.7559225113763,11.1977070349838,11.5078267440907,1456911.43365616,0.0,1.0
2020-11-12,11.47,12.15,11.43,11.96,2094964,10.9448401952505,11.5937060481511,10.9066716156681,11.4124052951348,2195485.42064849,0.0,1.0
2020-11-13,11.36,12.0,11.32,11.67,1461853,10.8398766013989,11.4505738747172,10.8017080218165,11.1356830931624,1531996.22935347,0.0,1.0
2020-11-16,11.28,11.33,10.92,11.0,1055617,10.7635394422341,10.8112501667121,10.4200222259926,10.4963593851574,1106268.04722597,0.0,1.0
2020-11-17,11.54,11.79,11.17,11.18,1555770,11.0116352095197,11.2501888319096,10.6585758483826,10.6681179932781,1630419.59331153,0.0,1.0
2020-11-18,11.51,11.62,11.285,11.54,1733284,10.9830087748329,11.0879723686844,10.7683105146819,11.0116352095197,1816451.14276106,0.0,1.0
2020-11-19,11.43,11.56,11.27,11.36,667354,10.9066716156681,11.0307194993109,10.7539972973385,10.8398766013989,699375.252945373,0.0,1.0
2020-11-20,11.66,11.75,11.475,11.6,1183381,11.1261409482668,11.2120202523272,10.9496112676983,11.0688880788932,1240162.4718002,0.0,1.0
2020-11-23,11.21,11.61,11.17,11.61,896650,10.6967444279649,11.0784302237888,10.6585758483826,11.0784302237888,939673.427526428,0.0,1.0
2020-11-24,10.85,11.12,10.75,11.08,1164391,10.3532272117234,10.6108651239046,10.2578057627675,10.5726965443222,1220261.28584277,0.0,1.0
2020-11-25,10.85,11.2007,10.81,10.96,937288,10.3532272117234,10.687870233212,10.315058632141,10.458190805575,982261.336685875,0.0,1.0
2020-11-27,10.87,10.92,10.22,10.55,1959343,10.3723115015146,10.4200222259926,9.75207208330078,10.0669628648555,2053356.9982824,0.0,1.0
2020-11-30,11.1,11.18,10.6,10.84,1869220,10.5917808341134,10.6681179932781,10.1146735893335,10.3436850668278,1958909.67958617,0.0,1.0
2020-12-01,11.63,11.72,11.38,11.46,1815086,11.09751451358,11.1833938176404,10.8589608911901,10.9352980503549,1902178.1998274,0.0,1.0
2020-12-02,11.77,11.85,11.58,11.66,1002495,11.2311045421184,11.3074417012832,11.0498037891021,11.1261409482668,1050597.12566565,0.0,1.0
2020-12-03,12.0,12.2643,11.64,11.85,1525420,11.4505738747172,11.7027727643078,11.1070566584756,11.3074417012832,1598613.32718157,0.0,1.0
2020-12-04,11.97,12.18,11.96,12.08,885678,11.4219474400304,11.6223324828379,11.4124052951348,11.5269110338819,928174.964528797,0.0,1.0
2020-12-07,12.36,12.65,11.87,11.95,1266442,11.7940910909587,12.070813292931,11.3265259910744,11.4028631502392,1327208.93872014,0.0,1.0
2020-12-08,12.52,12.52,12.3,12.5,594837,11.9467654092882,11.9467654092882,11.7368382215851,11.927681119497,623378.712551762,0.0,1.0
2020-12-09,12.3,12.57,12.15,12.38,1058775,11.7368382215851,11.9944761337662,11.5937060481511,11.8131753807499,1109577.57567533,0.0,1.0
2020-12-10,12.78,12.78,12.25,12.35,1142549,12.1948611765738,12.1948611765738,11.6891274971071,11.7845489460631,1197371.25405329,0.0,1.0
2020-12-11,12.37,12.77,12.32,12.52,883565,11.8036332358543,12.1853190316782,11.7559225113763,11.9467654092882,925960.57769741,0.0,1.0
2020-12-14,11.98,12.41,11.95,12.38,827708,11.431489584926,11.8418018154367,11.4028631502392,11.8131753807499,867423.424246963,0.0,1.0
2020-12-15,12.44,12.45,11.84,11.84,1060161,11.8704282501234,11.879970395019,11.2978995563876,11.2978995563876,1111030.07929498,0.0,1.0
2020-12-16,12.76,12.84,12.4,12.62,740017,12.1757768867826,12.2521140459474,11.8322596705411,12.0421868582442,775524.798770781,0.0,1.0
2020-12-17,12.9,13.28,12.89,13.12,1061130,12.3093669153209,12.6719684213537,12.2998247704253,12.5192941030241,1112045.57424984,0.0,1.0
2020-12-18,12.78,13.2,12.78,13.01,2537010,12.1948611765738,12.5956312621889,12.1948611765738,12.4143305091725,2658741.85286211,0.0,1.0
2020-12-21,12.48,13.07,12.44,12.72,947054,11.9085968297058,12.4715833785461,11.8704282501234,12.1376083072002,992495.932897578,0.0,1.0
2020-12-22,11.96,12.68,11.91,12.55,726543,11.4124052951348,12.0994397276178,11.3646945706568,11.975391843975,761404.283784452,0.0,1.0
2020-12-23,12.22,12.37,12.01,12.08,599423,11.6605010624203,11.8036332358543,11.4601160196128,11.5269110338819,628184.759881974,0.0,1.0
2020-12-24,12.26,12.42,12.08,12.22,113123,11.6986696420027,11.8513439603323,11.5269110338819,11.6605010624203,118550.914115956,0.0,1.0
2020-12-28,12.24,12.73,12.15,12.48,480888,11.6795853522115,12.1471504520958,11.5937060481511,11.9085968297058,503962.164965513,0.0,1.0
2020-12-29,12.17,12.4,12.03,12.28,653510,11.6127903379423,11.8322596705411,11.4792003094039,11.7177539317939,684866.984467512,0.0,1.0
2020-12-30,12.27,12.335,12.12,12.22,671385,11.7082117868983,11.7702357287197,11.5650796134643,11.6605010624203,703599.670038285,0.0,1.0
2020-12-31,12.19,12.36,11.93,12.27,485294,11.6318746277335,11.7940910909587,11.383778860448,11.7082117868983,508579.575462007,0.0,1.0
2021-01-04,12.35,12.83,12.27,12.62,2093511,11.7845489460631,12.2425719010518,11.7082117868983,12.0421868582442,2193962.7022074,0.0,1.0
2021-01-05,12.0,12.53,11.885,12.53,1651502,11.4505738747172,11.9563075541838,11.3408392084178,11.9563075541838,1730745.04534293,0.0,1.0
2021-01-06,12.02,12.09,11.59,11.91,1352992,11.4696581645083,11.5364531787775,11.0593459339977,11.3646945706568,1417911.81626704,0.0,1.0
2021-01-07,11.86,12.11,11.68,11.9,824133,11.3169838461788,11.5555374685687,11.145225238058,11.3551524257612,863676.88713281,0.0,1.0
2021-01-08,11.25,11.65,10.955,11.65,2920706,10.7349130075473,11.1165988033712,10.4534197331272,11.1165988033712,3060848.51147828,0.0,1.0
2021-01-11,11.06,11.24,10.9717,11.16,1726712,10.553612254531,10.7253708626517,10.4693551151029,10.649033703487,1809563.80236548,0.0,1.0
2021-01-12,10.98,11.09,10.71,11.09,1755069,10.4772750953662,10.5822386892178,10.2196371831851,10.5822386892178,1839281.4395532,0.0,1.0
2021-01-13,11.14,11.24,11.02,11.11,1397532,10.6299494136958,10.7253708626517,10.5154436749486,10.601322979009,1464588.95278855,0.0,1.0
2021-01-14,11.11,11.49,11.02,11.31,665005,10.601322979009,10.9639244850417,10.5154436749486,10.7921658769209,696913.54226533,0.0,1.0
2021-01-15,10.86,11.12,10.825,11.06,916432,10.362769356619,10.6108651239046,10.3293718494844,10.553612254531,960404.61555222,0.0,1.0
2021-01-19,10.88,11.14,10.77,11.01,784110,10.3818536464102,10.6299494136958,10.2768900525586,10.505901530053,821733.48715524,0.0,1.0
2021-01-20,10.99,11.2,10.83,11.07,866151,10.4868172402618,10.6872022830693,10.3341429219322,10.5631543994266,907711.012017442,0.0,1.0
2021-01-21,10.69,11.0,10.54,11.0,764637,10.2005528933939,10.4963593851574,10.0574207199599,10.4963593851574,801326.125693995,0.0,1.0
2021-01-22,10.49,10.7,10.36,10.49,501192,10.0097099954819,10.2100950382895,9.88566211183914,10.0097099954819,525240.399809094,0.0,1.0
2021-01-25,10.28,10.5299,10.11,10.5,1975784,9.80932495267436,10.0477831536153,9.6471084894492,10.0192521403775,2070586.87707787,0.0,1.0
2021-01-26,10.27,10.41,10.2,10.28,983317,9.79978280777877,9.93337283631713,9.73298779350958,9.80932495267436,1030498.91901522,0.0,1.0
2021-01-27,9.93,10.28,9.81,10.14,1761971,9.47534988132845,9.80932495267436,9.36084414258127,9.675734924136,1846514.61414394,0.0,1.0
2021-01-28,10.27,10.46,10.05,10.23,1131028,9.79978280777877,9.98108356079512,9.58985562007562,9.76161422819638,1185297.44871283,0.0,1.0
2021-01-29,10.18,11.19,10.1,10.87,2301043,9.71390350371839,10.6776601381737,9.6375663445536,10.3723115015146,2411452.58762693,0.0,1.0
2021-02-01,11.5,11.88,10.94,11.35,2900379,10.9734666299373,11.33606813597,10.4391065157838,10.8303344565033,3039546.17303926,0.0,1.0
2021-02-02,10.75,11.39,10.38,11.28,2326116,10.2578057627675,10.8685030360857,9.90474640163034,10.7635394422341,2437728.65058166,0.0,1.0
2021-02-03,10.65,10.95,10.64,10.83,637607,10.1623843138115,10.4486486606794,10.1528421689159,10.3341429219322,668200.920208375,0.0,1.0
2021-02-04,10.5,10.54,10.22,10.5,815560,10.0192521403775,10.0574207199599,9.75207208330078,10.0192521403775,854692.533935707,0.0,1.0
2021-02-05,10.43,10.615,10.29,10.56,812307,9.95245712610833,10.1289868066769,9.81886709756996,10.0765050097511,851283.447157427,0.0,1.0
2021-02-08,10.3,10.67,10.18,10.51,1436424,9.82840924246556,10.1814686036027,9.71390350371839,10.0287942852731,1505347.08466092,0.0,1.0
2021-02-09,10.35,10.38,10.03,10.22,787914,9.87611996694354,9.90474640163034,9.57077133028442,9.75207208330078,825720.012241182,0.0,1.0
2021-02-10,10.29,10.64,10.26,10.5,689006,9.81886709756996,10.1528421689159,9.79024066288317,10.0192521403775,722066.168077033,0.0,1.0
2021-02-11,10.02,10.4494,9.94,10.26,763970,9.56122918538882,9.97096888720579,9.48489202622404,9.79024066288317,800627.121426825,0.0,1.0
2021-02-12,10.27,10.48,9.85,9.98,914907,9.79978280777877,10.0001678505863,9.39901272216366,9.52306060580643,958806.442377648,0.0,1.0
2021-02-16,10.18,10.38,10.04,10.23,912800,9.71390350371839,9.90474640163034,9.58031347518002,9.76161422819638,956598.343440718,0.0,1.0
2021-02-17,10.3,10.39,9.95,10.24,1070749,9.82840924246556,9.91428854652594,9.49443417111964,9.77115637309197,1122126.11704733,0.0,1.0
2021-02-18,10.26,10.39,10.1,10.24,735434,9.79024066288317,9.91428854652594,9.6375663445536,9.77115637309197,770721.895387797,0.0,1.0
2021-02-19,10.78,10.78,10.315,10.34,918910,10.2864321974542,10.2864321974542,9.84272245980895,9.86657782204795,963001.515963096,0.0,1.0
2021-02-22,11.5,11.62,10.855,10.89,1553359,10.9734666299373,11.0879723686844,10.3579982841712,10.3913957913058,1627892.90772209,0.0,1.0
2021-02-23,11.48,11.71,11.22,11.38,1311188,10.9543823401461,11.1738516727448,10.7062865728605,10.8589608911901,1374101.95961804,0.0,1.0
2021-02-24,11.68,11.77,11.04,11.26,1365004,11.145225238058,11.2311045421184,10.5345279647398,10.7444551524429,1430500.18097059,0.0,1.0
2021-02-25,11.23,11.67,11.22,11.63,1417269,10.7158287177561,11.1356830931624,10.7062865728605,11.09751451358,1485272.98160593,0.0,1.0
2021-02-26,11.06,11.12,10.62,11.0,2114743,10.553612254531,10.6108651239046,10.1337578791247,10.4963593851574,2216213.46472705,0.0,1.0
2021-03-01,11.05,11.26,10.93,11.09,1607966,10.5440701096354,10.7444551524429,10.4295643708882,10.5822386892178,1685120.0831606,0.0,1.0
2021-03-02,11.23,11.33,10.961,11.06,766993,10.7158287177561,10.8112501667121,10.4591450200646,10.553612254531,803795.172250909,0.0,1.0
2021-03-03,11.25,11.35,10.89,11.09,1481187,10.7349130075473,10.8303344565033,10.3913957913058,10.5822386892178,1552257.92125979,0.0,1.0
2021-03-04,11.22,11.795,11.04,11.22,1436525,10.7062865728605,11.2549599043574,10.5345279647398,10.7062865728605,1505452.93088429,0.0,1.0
2021-03-05,11.52,11.67,11.2,11.39,638721,10.9925509197285,11.1356830931624,10.6872022830693,10.8685030360857,669368.372612618,0.0,1.0
2021-03-08,11.29,11.52,11.21,11.47,565265,10.7730815871297,10.9925509197285,10.6967444279649,10.9448401952505,592387.776736436,0.0,1.0
2021-03-09,11.38,11.72,11.23,11.5,790936,10.8589608911901,11.1833938176404,10.7158287177561,10.9734666299373,828887.015082853,0.0,1.0
2021-03-10,11.23,11.47,11.11,11.43,732832,10.7158287177561,10.9448401952505,10.601322979009,10.9066716156681,767995.045158141,0.0,1.0
2021-03-11,11.27,11.38,11.16,11.38,955443,10.7539972973385,10.8589608911901,10.649033703487,10.8589608911901,1001287.45733132,0.0,1.0
2021-03-12,11.45,11.65,11.02,11.02,565625,10.9257559054593,11.1165988033712,10.5154436749486,10.5154436749486,592765.050403874,0.0,1.0
2021-03-15,11.1,11.525,11.04,11.49,592072,10.5917808341134,10.9973219921763,10.5345279647398,10.9639244850417,620481.041189342,0.0,1.0
2021-03-16,10.87,11.055,10.82,11.01,752698,10.3723115015146,10.5488411820832,10.3246007770366,10.505901530053,788814.263706336,0.0,1.0
2021-03-17,11.1,11.23,10.6562,10.84,821282,10.5917808341134,10.7158287177561,10.1683004436467,10.3436850668278,860689.08928317,0.0,1.0
2021-03-18,11.04,11.36,10.81,10.84,801605,10.5345279647398,10.8398766013989,10.315058632141,10.3436850668278,840067.939410381,0.0,1.0
2021-03-19,11.0,11.24,10.89,11.02,2505964,10.4963593851574,10.7253708626517,10.3913957913058,10.5154436749486,2626206.1909751,0.0,1.0
2021-03-22,10.88,11.18,10.84,11.06,369712,10.3818536464102,10.6681179932781,10.3436850668278,10.553612254531,387451.672600959,0.0,1.0
2021-03-23,10.45,10.9,10.45,10.77,882256,9.97154141589952,10.4009379362014,9.97154141589952,10.2768900525586,924588.768723307,0.0,1.0
2021-03-24,10.2,10.5,10.16,10.39,631663,9.73298779350958,10.0192521403775,9.69481921392719,9.91428854652594,661971.712765989,0.0,1.0
2021-03-25,10.22,10.25,9.92,10.13,710178,9.75207208330078,9.78069851798757,9.46580773643285,9.6661927792404,744254.051652106,0.0,1.0
2021-03-26,10.26,10.36,10.16,10.27,981541,9.79024066288317,9.88566211183914,9.69481921392719,9.79978280777877,1028637.70225586,0.0,1.0
2021-03-29,10.23,10.26,10.02,10.16,380246,9.76161422819638,9.79024066288317,9.56122918538882,9.69481921392719,398491.119303198,0.0,1.0
2021-03-30,10.08,10.2,9.93,10.0,787738,9.61848205476241,9.73298779350958,9.47534988132845,9.54214489559763,825535.5673371,0.0,1.0
2021-03-31,10.03,10.26,10.015,10.1,618442,9.57077133028442,9.79024066288317,9.55645811294103,9.6375663445536,648116.337329278,0.0,1.0
2021-04-01,10.21,10.36,10.03,10.18,666633,9.74252993840518,9.88566211183914,9.57077133028442,9.71390350371839,698619.657628086,0.0,1.0
2021-04-05,10.04,10.44,10.02,10.21,886189,9.58031347518002,9.96199927100392,9.56122918538882,9.74252993840518,928710.483540082,0.0,1.0
2021-04-06,10.25,10.43,10.15,10.15,613137,9.78069851798757,9.95245712610833,9.68527706903159,9.68527706903159,642556.790646595,0.0,1.0
2021-04-07,10.19,10.255,10.04,10.13,502814,9.72344564861398,9.78546959043537,9.58031347518002,9.6661927792404,526940.22727739,0.0,1.0
2021-04-08,10.5,10.555,10.19,10.28,1277478,10.0192521403775,10.0717339373033,9.72344564861398,9.80932495267436,1338774.47259198,0.0,1.0
2021-04-09,10.65,10.75,10.25,10.35,1093733,10.1623843138115,10.2578057627675,9.78069851798757,9.87611996694354,1146212.94474852,0.0,1.0
2021-04-12,10.6,10.65,10.113,10.53,1488867,10.1146735893335,10.1623843138115,9.64997113291788,10.0478785750643,1560306.42616515,0.0,1.0
2021-04-13,10.65,10.83,10.53,10.68,533005,10.1623843138115,10.3341429219322,10.0478785750643,10.1910107484983,558579.864204228,0.0,1.0
2021-04-14,10.5,10.79,10.45,10.66,719956,10.0192521403775,10.2959743423498,9.97154141589952,10.1719264587071,754501.223652724,0.0,1.0
2021-04-15,10.65,10.85,10.54,10.62,764213,10.1623843138115,10.3532272117234,10.0574207199599,10.1337578791247,800881.781152344,0.0,1.0
2021-04-16,10.69,10.98,10.44,10.81,1141644,10.2005528933939,10.4772750953662,9.96199927100392,10.315058632141,1196422.82997265,0.0,1.0
2021-04-19,10.5,10.75,10.39,10.6,1083908,10.0192521403775,10.2578057627675,9.91428854652594,10.1146735893335,1135916.51757465,0.0,1.0
2021-04-20,10.39,10.53,10.22,10.45,1546827,9.91428854652594,10.0478785750643,9.75207208330078,9.97154141589952,1621047.48662289,0.0,1.0
2021-04-21,10.54,10.55,10.24,10.49,1196327,10.0574207199599,10.0669628648555,9.77115637309197,10.0097099954819,1253729.65207428,0.0,1.0
2021-04-22,9.94,10.59,9.93,10.48,1791774,9.48489202622404,10.1051314444379,9.47534988132845,10.0001678505863,1877747.63389587,0.0,1.0
2021-04-23,10.16,10.16,9.71,9.95,1792668,9.69481921392719,9.69481921392719,9.2654226936253,9.49443417111964,1878684.53017001,0.0,1.0
2021-04-26,10.1,10.17,9.81,10.13,1277102,9.6375663445536,9.70436135882279,9.36084414258127,9.6661927792404,1338380.43120599,0.0,1.0
2021-04-27,9.95,10.09,9.78,10.09,1982996,9.49443417111964,9.62802419965801,9.33221770789448,9.62802419965801,2078144.92621557,0.0,1.0
2021-04-28,9.88,10.1201,9.76,9.84,1734262,9.42763915685046,9.65674605579376,9.31313341810329,9.38947057726807,1817476.06955761,0.0,1.0
2021-04-29,9.78,9.84,9.41,9.84,2587376,9.33221770789448,9.38947057726807,8.97915834675737,9.38947057726807,2711524.5349017,0.0,1.0
2021-04-30,9.72,9.75,9.54,9.68,1486577,9.2749648385209,9.30359127320769,9.10320623040014,9.2367962589385,1557906.54644727,0.0,1.0
2021-05-03,9.78,10.0,9.74,9.9,953393,9.33221770789448,9.54214489559763,9.29404912831209,9.44672344664165,999139.093391736,0.0,1.0
2021-05-04,9.77,9.91,9.4689,9.77,1133463,9.32267556299888,9.45626559153725,9.03536158019244,9.32267556299888,1187849.28588009,0.0,1.0
2021-05-05,9.84,9.87,9.75,9.8,485762,9.38947057726807,9.41809701195486,9.30359127320769,9.35130199768568,509070.031229678,0.0,1.0
2021-05-06,9.88,10.16,9.83,9.93,1893141,9.42763915685046,9.69481921392719,9.37992843237247,9.47534988132845,1983978.46680511,0.0,1.0
2021-05-07,10.36,10.43,9.91,10.0,2290887,9.88566211183914,9.95245712610833,9.45626559153725,9.54214489559763,2400809.2782755,0.0,1.0
2021-05-10,10.85,11.23,10.43,10.43,2439304,10.3532272117234,10.7158287177561,9.95245712610833,9.95245712610833,2556347.68355426,0.0,1.0
2021-05-11,10.92,10.94,10.52,10.78,2598984,10.4200222259926,10.4391065157838,10.0383364301687,10.2864321974542,2723689.5147118,0.0,1.0
2021-05-12,11.41,11.42,10.75,10.91,2797495,10.8875873258769,10.8971294707725,10.2578057627675,10.410480081097,2931725.55081474,0.0,1.0
2021-05-13,11.11,11.37,10.985,11.37,1791410,10.601322979009,10.8494187462945,10.482046167814,10.8494187462945,1877366.16829879,0.0,1.0
2021-05-14,11.72,11.795,11.22,11.22,1232754,11.1833938176404,11.2549599043574,10.7062865728605,10.7062865728605,1291904.5073071,0.0,1.0
2021-05-17,11.77,12.09,11.67,11.77,1776408,11.2311045421184,11.5364531787775,11.1356830931624,11.2311045421184,1861644.33619067,0.0,1.0
2021-05-18,11.77,11.97,11.6,11.69,1269209,11.2311045421184,11.4219474400304,11.0688880788932,11.1547673829536,1330108.70604738,0.0,1.0
2021-05-19,11.42,11.77,11.335,11.77,1362626,10.8971294707725,11.2311045421184,10.8160212391599,11.2311045421184,1428008.07880067,0.0,1.0
2021-05-20,11.46,11.64,11.36,11.36,943489,10.9352980503549,11.1070566584756,10.8398766013989,10.8398766013989,988759.875607514,0.0,1.0
2021-05-21,11.09,11.62,11.08,11.59,1374131,10.5822386892178,11.0879723686844,10.5726965443222,11.0593459339977,1440065.11642258,0.0,1.0
2021-05-24,11.38,11.415,11.1,11.12,971099,10.8589608911901,10.8923583983247,10.5917808341134,10.6108651239046,1017694.6699353,0.0,1.0
2021-05-25,11.32,11.5,11.19,11.33,1021790,10.8017080218165,10.9734666299373,10.6776601381737,10.8112501667121,1070817.94625799,0.0,1.0
2021-05-26,11.19,11.45,11.13,11.4,553041,10.6776601381737,10.9257559054593,10.6204072688002,10.8780451809813,579577.239762052,0.0,1.0
2021-05-27,11.18,11.2,10.93,11.09,2008032,10.6681179932781,10.6872022830693,10.4295643708882,10.5822386892178,2104382.21382117,0.0,1.0
2021-05-28,11.52,11.63,11.12,11.12,1373627,10.9925509197285,11.09751451358,10.6108651239046,10.6108651239046,1439536.93328817,0.0,1.0
2021-06-01,11.41,11.87,11.36,11.66,1015333,10.8875873258769,11.3265259910744,10.8398766013989,11.1261409482668,1064051.1238395,0.0,1.0
2021-06-02,11.55,11.64,11.38,11.45,1173909,11.0211773544153,11.1070566584756,10.8589608911901,10.9257559054593,1230235.9824169,0.0,1.0
2021-06-03,11.77,11.83,11.22,11.34,1424342,11.2311045421184,11.288357411492,10.7062865728605,10.8207923116077,1492685.3611887,0.0,1.0
2021-06-04,12.27,12.44,11.755,11.85,2368318,11.7082117868983,11.8704282501234,11.216791324775,11.3074417012832,2481955.60422966,0.0,1.0
2021-06-07,11.37,12.1742,11.25,11.26,1951719,10.8494187462945,11.6167980387985,10.7349130075473,10.7444551524429,2045367.18039195,0.0,1.0
2021-06-08,10.95,11.215,10.88,11.16,1111262,10.4486486606794,10.7015155004127,10.3818536464102,10.649033703487,1164583.02840559,0.0,1.0
2021-06-09,10.63,11.03,10.6,11.03,2142242,10.1433000240203,10.5249858198442,10.1146735893335,10.5249858198442,2245031.93300737,0.0,1.0
2021-06-10,10.84,10.96,10.56,10.59,1446989,10.3436850668278,10.458190805575,10.0765050097511,10.1051314444379,1516419.01881786,0.0,1.0
2021-06-11,10.79,10.95,10.71,10.86,829019,10.2959743423498,10.4486486606794,10.2196371831851,10.362769356619,868797.329185894,0.0,1.0
2021-06-14,10.67,10.95,10.64,10.66,980762,10.1814686036027,10.4486486606794,10.1528421689159,10.1719264587071,1027821.32395881,0.0,1.0
2021-06-15,10.26,10.86,10.21,10.68,1086598,9.79024066288317,10.362769356619,9.74252993840518,10.1910107484983,1138735.59025635,0.0,1.0
2021-06-16,9.9,10.43,9.835,10.29,1537579,9.44672344664165,9.95245712610833,9.38469950482027,9.81886709756996,1611355.74529934,0.0,1.0
2021-06-17,9.52,9.9,9.3901,9.65,2454073,9.08412194060894,9.44672344664165,8.96016947841513,9.20816982425171,2571825.33576095,0.0,1.0
2021-06-18,9.16,9.64,9.16,9.58,4322432,8.74060472436743,9.19862767935611,8.74060472436743,9.14137480998253,4529832.7024925,0.0,1.0
2021-06-21,9.35,9.41,9.02,9.27,1256485,8.92190547738378,8.97915834675737,8.60701469582906,8.845568318219,1316774.17786822,0.0,1.0
2021-06-22,9.38,9.49,9.19,9.305,996923,8.95053191207058,9.05549550592215,8.76923115905422,8.87896582535359,1044757.76767961,0.0,1.0
2021-06-23,9.38,9.63,9.36,9.5,950698,8.95053191207058,9.18908553446052,8.93144762227938,9.06503765081775,996314.780797988,0.0,1.0
2021-06-24,9.31,9.44,9.215,9.44,545086,8.88373689780139,9.00778478144416,8.79308652129322,9.00778478144416,571240.539694049,0.0,1.0
2021-06-25,9.27,9.38,9.23,9.35,347855,8.845568318219,8.95053191207058,8.80739973863661,8.92190547738378,364545.921075341,0.0,1.0
2021-06-28,9.09,9.35,8.98,9.35,799064,8.67380971009825,8.92190547738378,8.56884611624667,8.92190547738378,837405.016107706,0.0,1.0
2021-06-29,8.8,9.18,8.79,9.0,1134633,8.39708750812591,8.75968901415862,8.38754536323031,8.58793040603787,1189075.42529927,0.0,1.0
2021-06-30,9.05,9.11,8.68,8.78,1226518,8.63564113051586,8.69289399988944,8.28258176937874,8.37800321833472,1285369.28900112,0.0,1.0
2021-07-01,8.97,9.23,8.93,9.14,576725,8.55930397135107,8.80739973863661,8.52113539176868,8.72152043457623,604397.655149922,0.0,1.0
2021-07-02,8.91,9.06,8.83,9.06,293838,8.50205110197749,8.64518327541145,8.42571394281271,8.64518327541145,307937.055258473,0.0,1.0
2021-07-06,8.75,9.18,8.66,9.1,576640,8.34937678364792,8.75968901415862,8.26349747958755,8.68335185499384,604308.57664511,0.0,1.0
2021-07-07,8.74,8.92,8.64,8.75,654140,8.33983463875233,8.51159324687309,8.24441318979635,8.34937678364792,685527.21338553,0.0,1.0
2021-07-08,8.49,8.75,8.3501,8.72,815580,8.10128101636239,8.34937678364792,7.96778640927298,8.32075034896113,854713.493583897,0.0,1.0
2021-07-09,8.59,8.71,8.54,8.54,444004,8.19670246531836,8.31120820406553,8.14899174084037,8.14899174084037,465308.38177153,0.0,1.0
2021-07-12,8.24,8.68,8.19,8.5,1697278,7.86272739397245,8.28258176937874,7.81501666949446,8.11082316125798,1778717.48812267,0.0,1.0
2021-07-13,8.31,8.525,8.27,8.27,574956,7.92952240824163,8.13467852349698,7.89135382865924,7.89135382865924,602543.774267421,0.0,1.0
2021-07-14,8.5,8.52,8.22,8.39,826066,8.11082316125798,8.12990745104918,7.84364310418125,8.00585956740641,865702.637130479,0.0,1.0
2021-07-15,8.72,8.76,8.45,8.515,995692,8.32075034896113,8.35891892854352,8.06311243678,8.12513637860138,1043467.70133345,0.0,1.0
2021-07-16,8.63,8.66,8.39,8.61,775596,8.23487104490076,8.26349747958755,8.00585956740641,8.21578675510956,812810.964920297,0.0,1.0
2021-07-19,8.17,8.53,8.065,8.52,798232,7.79593237970326,8.13944959594478,7.69573985829949,8.12990745104918,836533.094742958,0.0,1.0
2021-07-20,8.39,8.4,8.07,8.2,987860,8.00585956740641,8.01540171230201,7.70051093074729,7.82455881439006,1035259.90310183,0.0,1.0
2021-07-21,8.65,8.745,8.36,8.36,840860,8.25395533469195,8.34460571120013,7.97723313271962,7.97723313271962,881206.488897417,0.0,1.0
2021-07-22,8.5,8.73,8.41,8.73,1049890,8.11082316125798,8.33029249385673,8.02494385719761,8.33029249385673,1100266.25196645,0.0,1.0
2021-07-23,8.6,8.7,8.36,8.41,1084047,8.20624461021396,8.30166605916994,7.97723313271962,8.02494385719761,1136062.18712958,0.0,1.0
2021-07-26,8.8,8.955,8.6,8.61,1107544,8.39708750812591,8.54499075400768,8.20624461021396,8.21578675510956,1160686.62980687,0.0,1.0
2021-07-27,8.77,8.86,8.551,8.73,715833,8.36846107343912,8.4543403774995,8.15948810022553,8.33029249385673,750180.392178133,0.0,1.0
2021-07-28,8.76,8.8,8.44,8.68,541391,8.35891892854352,8.39708750812591,8.0535702918844,8.28258176937874,567368.244690747,0.0,1.0
2021-07-29,8.75,9.19,8.74,8.87,1111587,8.34937678364792,8.76923115905422,8.33983463875233,8.4638825223951,1164923.62268869,0.0,1.0
2021-07-30,8.26,8.775,8.15,8.61,1191481,7.88181168376364,8.37323214588692,7.77684808991207,8.21578675510956,1248651.12931758,0.0,1.0
2021-08-02,8.25,8.55,8.07,8.3,925868,7.87226953886804,8.15853388573597,7.70051093074729,7.91998026334603,970293.377568768,0.0,1.0
2021-08-03,8.35,8.59,8.18,8.5,788115,7.96769098782402,8.19670246531836,7.80547452459886,8.11082316125798,825930.656705502,0.0,1.0
2021-08-04,7.97,8.56,7.94,8.43,823190,7.60508948179131,8.16807603063157,7.57646304710452,8.0440281469888,862688.639720601,0.0,1.0
2021-08-05,7.88,7.98,7.7,7.88,575772,7.51921017773093,7.61463162668691,7.34745156961017,7.51921017773093,603398.927913617,0.0,1.0
2021-08-06,7.64,7.71,7.54,7.7,580491,7.29019870023659,7.35699371450577,7.19477725128061,7.34745156961017,608344.356904301,0.0,1.0
2021-08-09,7.33,7.58,7.24,7.52,802146,6.99439220847306,7.232945830863,6.90851290441268,7.17569296148942,840634.897893952,0.0,1.0
2021-08-10,7.18,7.425,7.17,7.37,725679,6.8512600350391,7.08504258498124,6.8417178901435,7.03256078805545,760498.8269826,0.0,1.0
2021-08-11,7.4,7.43,7.21,7.26,972434,7.06118722274225,7.08981365742904,6.87988646972589,6.92759719420388,1019093.72645205,0.0,1.0
2021-08-12,7.15,7.34,7.07,7.34,594446,6.82263360035231,7.00393435336866,6.74629644118752,7.00393435336866,622968.951429624,0.0,1.0
2021-08-13,7.34,7.35,7.17,7.3,931540,7.00393435336866,7.01347649826426,6.8417178901435,6.96576577378627,976237.533795757,0.0,1.0
2021-08-16,7.42,7.52,7.27,7.4,1317020,7.08027151253344,7.17569296148942,6.93713933909948,7.06118722274225,1380213.79303056,0.0,1.0
2021-08-17,7.25,7.48,7.16,7.43,1327110,6.91805504930828,7.13752438190703,6.8321757452479,7.08981365742904,1390787.93554296,0.0,1.0
2021-08-18,6.77,7.22,6.75,7.22,1437504,6.46003209431959,6.88942861462149,6.4409478045284,6.88942861462149,1506478.90566324,0.0,1.0
2021-08-19,6.44,6.79,6.34,6.79,2100075,6.14514131276487,6.47911638411079,6.0497198638089,6.47911638411079,2200841.65874372,0.0,1.0
2021-08-20,6.15,6.79,6.11,6.44,1100239,5.86841911079254,6.47911638411079,5.83025053121015,6.14514131276487,1153031.11830508,0.0,1.0
2021-08-23,6.71,6.74,6.21,6.31,1434330,6.40277922494601,6.4314056596328,5.92567198016613,6.0210934291221,1503152.60949532,0.0,1.0
2021-08-24,7.16,7.18,6.77,6.84,1266251,6.8321757452479,6.8512600350391,6.46003209431959,6.52682710858878,1327008.77407992,0.0,1.0
2021-08-25,7.03,7.14,6.8697,7.07,982849,6.70812786160513,6.81309145545671,6.5551672789287,6.74629644118752,1030008.46324755,0.0,1.0
2021-08-26,7.36,7.38,6.96,6.96,1176649,7.02301864315986,7.04210293295105,6.64133284733595,6.64133284733595,1233107.45421908,0.0,1.0
2021-08-27,7.74,7.785,7.3,7.33,749670,7.38562014919257,7.42855980122275,6.96576577378627,6.99439220847306,785640.972970205,0.0,1.0
2021-08-30,7.6,7.8,7.45,7.74,740650,7.2520301206542,7.44287301856615,7.10889794722023,7.38562014919257,776188.17163603,0.0,1.0
2021-08-31,7.5,7.67,7.33,7.59,1792877,7.15660867169822,7.31882513492338,6.99439220847306,7.2424879757586,1878903.55849361,0.0,1.0
2021-09-01,7.47,7.62,7.36,7.46,1050530,7.12798223701143,7.27111441044539,7.02301864315986,7.11844009211583,1100936.96070856,0.0,1.0
2021-09-02,7.21,7.58,7.19,7.58,781415,6.87988646972589,7.232945830863,6.8608021799347,7.232945830863,818909.174561491,0.0,1.0
2021-09-03,7.5,7.84,7.31,7.31,1070092,7.15660867169822,7.48104159814854,6.97530791868187,6.97530791868187,1121437.59260426,0.0,1.0
2021-09-07,7.24,7.48,7.17,7.35,796481,6.90851290441268,7.13752438190703,6.8417178901435,7.01347649826426,834698.077543829,0.0,1.0
2021-09-08,7.26,7.38,7.16,7.28,916966,6.92759719420388,7.04210293295105,6.8321757452479,6.94668148399507,960964.238158919,0.0,1.0
2021-09-09,7.25,7.38,7.1,7.3,999562,6.91805504930828,7.04210293295105,6.77492287587432,6.96576577378627,1047523.39325843,0.0,1.0
2021-09-10,7.1,7.31,7.06,7.31,1003465,6.77492287587432,6.97530791868187,6.73675429629193,6.97530791868187,1051613.66860291,0.0,1.0
2021-09-13,7.28,7.445,6.92,7.15,969873,6.94668148399507,7.10412687477243,6.60316426775356,6.82263360035231,1016409.84350118,0.0,1.0
2021-09-14,7.24,7.34,7.11,7.32,653371,6.90851290441268,7.00393435336866,6.78446502076991,6.98485006357746,684721.314912583,0.0,1.0
2021-09-15,6.92,7.35,6.92,7.14,781887,6.60316426775356,7.01347649826426,6.60316426775356,6.81309145545671,819403.8222588,0.0,1.0
2021-09-16,6.92,7.02,6.6,6.705,2193191,6.60316426775356,6.69858571670953,6.29781563109443,6.39800815249821,2298425.58879173,0.0,1.0
2021-09-17,7.21,7.23,6.81,6.92,3331273,6.87988646972589,6.89897075951709,6.49820067390198,6.60316426775356,3491115.50542155,0.0,1.0
2021-09-20,7.22,7.22,6.96,7.07,770123,6.88942861462149,6.88942861462149,6.64133284733595,6.74629644118752,807075.357192809,0.0,1.0
2021-09-21,7.36,7.49,7.18,7.25,1929507,7.02301864315986,7.14706652680262,6.8512600350391,6.91805504930828,2022089.39511094,0.0,1.0
2021-09-22,7.53,7.735,7.33,7.33,1264615,7.18523510638502,7.38084907674477,6.99439220847306,6.99439220847306,1325294.27485789,0.0,1.0
2021-09-23,7.34,7.5,7.06,7.43,1557889,7.00393435336866,7.15660867169822,6.73675429629193,7.08981365742904,1632640.26803738,0.0,1.0
2021-09-24,7.25,7.45,7.25,7.31,478925,6.91805504930828,7.10889794722023,6.91805504930828,6.97530791868187,501904.975495559,0.0,1.0
2021-09-27,7.32,7.465,7.21,7.21,863730,6.98485006357746,7.12321116456363,6.87988646972589,6.87988646972589,905173.846603914,0.0,1.0
2021-09-28,7.1,7.265,6.99,7.19,964360,6.77492287587432,6.93236826665168,6.66995928202274,6.8608021799347,1010632.31647731,0.0,1.0
2021-09-29,6.78,7.11,6.715,7.0,1098071,6.46957423921519,6.78446502076991,6.40755029739381,6.67950142691834,1150759.09244116,0.0,1.0
2021-09-30,6.76,7.06,6.73,6.86,1805803,6.450489949424,6.73675429629193,6.4218635147372,6.54591139837997,1892449.7791195,0.0,1.0
2021-10-01,6.92,6.96,6.62,6.76,3547363,6.60316426775356,6.64133284733595,6.31689992088563,6.450489949424,3717574.02430203,0.0,1.0
2021-10-04,6.83,6.99,6.78,6.91,872532,6.51728496369318,6.66995928202274,6.46957423921519,6.59362212285796,914398.187772806,0.0,1.0
2021-10-05,6.77,6.83,6.54,6.78,642818,6.46003209431959,6.51728496369318,6.24056276172085,6.46957423921519,673661.956544562,0.0,1.0
2021-10-06,6.91,6.91,6.701,6.73,797971,6.59362212285796,6.59362212285796,6.39419129453997,6.4218635147372,836259.571334064,0.0,1.0
2021-10-07,7.3,7.36,7.0,7.0,1538131,6.96576577378627,7.02301864315986,6.67950142691834,6.67950142691834,1611934.23158941,0.0,1.0
2021-10-08,7.7,7.815,7.47,7.47,1159665,7.34745156961017,7.45718623590955,7.12798223701143,7.12798223701143,1215308.52097522,0.0,1.0
2021-10-11,7.61,7.98,7.56,7.69,879710,7.2615722655498,7.61463162668691,7.21386154107181,7.33790942471458,921920.605508582,0.0,1.0
2021-10-12,8.02,8.08,7.5803,7.67,794436,7.6528002062693,7.71005307564288,7.23323209520987,7.31882513492338,832554.953516291,0.0,1.0
2021-10-13,8.16,8.36,8.09,8.12,716012,7.78639023480767,7.97723313271962,7.71959522053848,7.74822165522527,750367.981029443,0.0,1.0
2021-10-14,8.28,8.29,8.05,8.26,586114,7.90089597355484,7.91043811845043,7.68142664095609,7.88181168376364,614237.161993222,0.0,1.0
2021-10-15,8.44,8.44,8.06,8.18,1278562,8.0535702918844,8.0535702918844,7.69096878585169,7.80547452459886,1339910.48552394,0.0,1.0
2021-10-18,8.14,8.4,8.12,8.29,473816,7.76730594501647,8.01540171230201,7.74822165522527,7.91043811845043,496550.833365148,0.0,1.0
2021-10-19,8.23,8.86,8.145,8.81,1458503,7.85318524907685,8.4543403774995,7.77207701746427,8.40662965302151,1528485.48828146,0.0,1.0
2021-10-20,8.49,9.05,8.46,9.05,2112309,8.10128101636239,8.63564113051586,8.07265458167559,8.63564113051586,2213662.6755422,0.0,1.0
2021-10-21,8.78,9.24,8.55,8.76,3132735,8.37800321833472,8.81694188353221,8.15853388573597,8.35891892854352,3283051.17379356,0.0,1.0
2021-10-22,8.67,9.2,8.55,9.0,1777821,8.27303962448315,8.77877330394982,8.15853388573597,8.58793040603787,1863125.13533536,0.0,1.0
2021-10-25,8.97,9.18,8.8,8.845,1615183,8.55930397135107,8.75968901415862,8.39708750812591,8.4400271601561,1692683.37221035,0.0,1.0
2021-10-26,8.64,9.0,8.57,9.0,2314085,8.24441318979635,8.58793040603787,8.17761817552717,8.58793040603787,2425120.37421233,0.0,1.0
2021-10-27,8.4,8.71,8.36,8.69,2648735,8.01540171230201,8.31120820406553,7.97723313271962,8.29212391427434,2775827.68756951,0.0,1.0
2021-10-28,8.28,8.42,7.97,8.32,2814188,7.90089597355484,8.0344860020932,7.60508948179131,7.93906455313723,2949219.52117742,0.0,1.0
2021-10-29,7.88,8.2,7.77,8.06,1950761,7.51921017773093,7.82455881439006,7.41424658387936,7.69096878585169,2044363.2132436,0.0,1.0
2021-11-01,7.84,7.9,7.7,7.88,1063036,7.48104159814854,7.53829446752213,7.34745156961017,7.51921017773093,1114043.02872245,0.0,1.0
2021-11-02,7.46,7.77,7.28,7.77,1631130,7.11844009211583,7.41424658387936,6.94668148399507,7.41424658387936,1709395.54769551,0.0,1.0
2021-11-03,7.29,7.375,7.15,7.33,2004673,6.95622362889067,7.03733186050325,6.82263360035231,6.99439220847306,2100862.04090747,0.0,1.0
2021-11-04,7.02,7.595,7.02,7.37,1092918,6.69858571670953,7.2472590482064,6.69858571670953,7.03256078805545,1145358.83908473,0.0,1.0
2021-11-05,7.36,7.36,6.96,7.03,1224637,7.02301864315986,7.02301864315986,6.64133284733595,6.70812786160513,1283398.03408875,0.0,1.0
2021-11-08,7.36,7.53,7.31,7.43,682089,7.02301864315986,7.18523510638502,6.97530791868187,7.08981365742904,714817.273750149,0.0,1.0
2021-11-09,7.47,7.5,7.1626,7.35,1641241,7.12798223701143,7.15660867169822,6.83465670292076,7.01347649826426,1719991.69783851,0.0,1.0
2021-11-10,7.47,7.795,7.47,7.52,2307917,7.12798223701143,7.43810194611835,7.12798223701143,7.17569296148942,2418656.4187102,0.0,1.0
2021-11-11,7.54,7.69,7.51,7.65,1134076,7.19477725128061,7.33790942471458,7.16615081659382,7.29974084513219,1188491.69909715,0.0,1.0
2021-11-12,7.89,7.93,7.32,7.49,2355243,7.52875232262653,7.56692090220892,6.98485006357746,7.14706652680262,2468253.23422475,0.0,1.0
2021-11-15,7.77,7.915,7.62,7.87,659439,7.41424658387936,7.55260768486552,7.27111441044539,7.50966803283533,691080.472173755,0.0,1.0
2021-11-16,7.36,7.8,7.34,7.72,1122584,7.02301864315986,7.44287301856615,7.00393435336866,7.36653585940137,1176448.28524655,0.0,1.0
2021-11-17,7.18,7.44,7.14,7.42,835706,6.8512600350391,7.09935580232464,6.81309145545671,7.08027151253344,875805.187558577,0.0,1.0
2021-11-18,6.98,7.1,6.91,7.1,1393108,6.66041713712715,6.77492287587432,6.59362212285796,6.77492287587432,1459952.67860869,0.0,1.0
2021-11-19,6.8,7.08,6.78,6.96,919571,6.48865852900639,6.75583858608312,6.46957423921519,6.64133284733595,963694.232335807,0.0,1.0
2021-11-22,6.55,6.66,6.256,6.53,1675370,6.25010490661645,6.35506850046802,5.96956584668588,6.23102061682525,1755758.28949417,0.0,1.0
2021-11-23,6.7,6.715,6.32,6.34,1253959,6.39323708005041,6.40755029739381,6.0306355740177,6.0497198638089,1314126.97430169,0.0,1.0
2021-11-24,6.88,6.93,6.62,6.64,1666087,6.56499568817117,6.61270641264916,6.31689992088563,6.33598421067683,1746029.86878628,0.0,1.0
2021-11-26,6.94,6.985,6.52,6.92,1456861,6.62224855754476,6.66518820957494,6.22147847192965,6.60316426775356,1526764.70116497,0.0,1.0
2021-11-29,7.0,7.03,6.74,6.86,1384461,6.67950142691834,6.70812786160513,6.4314056596328,6.54591139837997,1450890.77471328,0.0,1.0
2021-11-30,7.31,7.41,6.96,7.05,4717427,6.97530791868187,7.07072936763784,6.64133284733595,6.72721215139633,4943780.5143542,0.0,1.0
2021-12-01,6.96,7.48,6.86,7.4,2510530,6.64133284733595,7.13752438190703,6.54591139837997,7.06118722274225,2630991.27865713,0.0,1.0
2021-12-02,7.19,7.19,6.65,6.89,2415206,6.8608021799347,6.8608021799347,6.34552635557242,6.57453783306677,2531093.40344882,0.0,1.0
2021-12-03,7.28,7.395,7.04,7.18,1847775,6.94668148399507,7.05641615029445,6.71767000650073,6.8512600350391,1936435.69681329,0.0,1.0
2021-12-06,7.53,7.62,7.0,7.18,1640579,7.18523510638502,7.27111441044539,6.67950142691834,6.8512600350391,1719297.93348338,0.0,1.0
2021-12-07,7.51,7.74,7.48,7.52,1181880,7.16615081659382,7.38562014919257,7.13752438190703,7.17569296148942,1238589.45020346,0.0,1.0
2021-12-08,7.35,7.5,7.3,7.42,1019566,7.01347649826426,7.15660867169822,6.96576577378627,7.08027151253344,1068487.23337914,0.0,1.0
2021-12-09,7.34,7.36,7.13,7.33,1037447,7.00393435336866,7.02301864315986,6.80354931056111,6.99439220847306,1087226.20684437,0.0,1.0
2021-12-10,7.09,7.389,7.085,7.34,1161054,6.76538073097872,7.05069086335709,6.76060965853092,7.00393435336866,1216764.16854209,0.0,1.0
2021-12-13,7.06,7.13,6.83,7.12,2008250,6.73675429629193,6.80354931056111,6.51728496369318,6.79400716566551,2104610.67398644,0.0,1.0
2021-12-14,6.91,7.03,6.74,6.89,1481038,6.59362212285796,6.70812786160513,6.4314056596328,6.57453783306677,1552101.77188076,0.0,1.0
2021-12-15,6.73,6.86,6.46,6.84,1855975,6.4218635147372,6.54591139837997,6.16422560255607,6.52682710858878,1945029.15257164,0.0,1.0
2021-12-16,7.19,7.225,6.7,6.75,1728546,6.8608021799347,6.89419968706929,6.39323708005041,6.4409478045284,1811485.8021046,0.0,1.0
2021-12-17,7.14,7.37,7.06,7.31,4024106,6.81309145545671,7.03256078805545,6.73675429629193,6.97530791868187,4217192.30217995,0.0,1.0
2021-12-20,6.96,7.14,6.905,7.11,705387,6.64133284733595,6.81309145545671,6.58885105041016,6.78446502076991,739233.167927934,0.0,1.0
2021-12-21,7.1,7.28,6.93,7.01,559212,6.77492287587432,6.94668148399507,6.61270641264916,6.68904357181394,586044.339211405,0.0,1.0
2021-12-22,7.23,7.265,6.99,7.12,813162,6.89897075951709,6.93236826665168,6.66995928202274,6.79400716566551,852179.472117595,0.0,1.0
2021-12-23,7.4,7.42,7.17,7.19,665385,7.06118722274225,7.08027151253344,6.8417178901435,6.8608021799347,697311.775580962,0.0,1.0
2021-12-27,7.43,7.45,7.23,7.31,570814,7.08981365742904,7.10889794722023,6.89897075951709,6.97530791868187,598203.031127049,0.0,1.0
2021-12-28,7.32,7.575,7.305,7.46,457428,6.98485006357746,7.2281747584152,6.97053684623407,7.11844009211583,479376.497637381,0.0,1.0
2021-12-29,7.17,7.295,7.08,7.19,566549,6.8417178901435,6.96099470133847,6.75583858608312,6.8608021799347,593733.386150302,0.0,1.0
2021-12-30,7.35,7.39,7.18,7.18,600481,7.01347649826426,7.05164507784665,6.8512600350391,6.8512600350391,629293.525271282,0.0,1.0
2021-12-31,7.32,7.44,7.26,7.41,283201,6.98485006357746,7.09935580232464,6.92759719420388,7.07072936763784,296789.666368049,0.0,1.0
2022-01-03,7.32,7.4,7.09,7.16,350204,6.98485006357746,7.06118722274225,6.76538073097872,6.8321757452479,367007.631755383,0.0,1.0
2022-01-04,7.28,7.54,7.25,7.34,494204,6.94668148399507,7.19477725128061,6.91805504930828,7.00393435336866,517917.098731132,0.0,1.0
2022-01-05,7.27,7.63,7.225,7.33,1041612,6.93713933909948,7.28065655534099,6.89419968706929,6.99439220847306,1091591.05358016,0.0,1.0
2022-01-06,7.12,7.22,7.03,7.11,830007,6.79400716566551,6.88942861462149,6.70812786160513,6.78446502076991,869832.73580653,0.0,1.0
2022-01-07,7.49,7.55,7.19,7.28,1601079,7.14706652680262,7.20431939617621,6.8608021799347,6.94668148399507,1677902.62830601,0.0,1.0
2022-01-10,7.55,7.605,7.3,7.42,1061370,7.20431939617621,7.256801193102,6.96576577378627,7.08027151253344,1112297.09002813,0.0,1.0
2022-01-11,8.01,8.115,7.48,7.55,1451990,7.6432580613737,7.74345058277748,7.13752438190703,7.20431939617621,1521659.97884804,0.0,1.0
2022-01-12,8.4,8.41,7.98,8.08,1629449,8.01540171230201,8.02494385719761,7.61463162668691,7.71005307564288,1707633.88926505,0.0,1.0
2022-01-13,8.51,8.53,8.24,8.36,1556454,8.12036530615358,8.13944959594478,7.86272739397245,7.97723313271962,1631136.41327967,0.0,1.0
2022-01-14,8.45,8.49,8.36,8.48,1568900,8.06311243678,8.10128101636239,7.97723313271962,8.09173887146679,1644179.60234897,0.0,1.0
2022-01-18,8.29,8.6,8.1,8.34,684423,7.91043811845043,8.20624461021396,7.72913736543408,7.95814884292842,717263.264694048,0.0,1.0
2022-01-19,8.87,8.875,8.32,8.43,1451242,8.4638825223951,8.4686535948429,7.93906455313723,8.0440281469888,1520876.08800569,0.0,1.0
2022-01-20,8.85,9.07,8.71,8.92,1569807,8.4447982326039,8.65472542030705,8.31120820406553,8.51159324687309,1645130.12239444,0.0,1.0
2022-01-21,8.75,8.9954,8.6,8.82,1205698,8.34937678364792,8.58354101938589,8.20624461021396,8.41617179791711,1263550.29523421,0.0,1.0
2022-01-24,8.32,8.6,8.18,8.53,1152532,7.93906455313723,8.20624461021396,7.80547452459886,8.13944959594478,1207833.26244787,0.0,1.0
2022-01-25,8.41,8.56,8.04,8.2,951347,8.02494385719761,8.16807603063157,7.67188449606049,7.82455881439006,996994.921381789,0.0,1.0
2022-01-26,8.2,8.58,7.995,8.39,1092078,7.82455881439006,8.18716032042277,7.6289448440303,8.00585956740641,1144478.53386071,0.0,1.0
2022-01-27,8.16,8.38,7.96,8.06,1241610,7.78639023480767,7.99631742251081,7.59554733689571,7.69096878585169,1301185.43952611,0.0,1.0
2022-01-28,8.02,8.16,7.86,8.07,1462165,7.6528002062693,7.78639023480767,7.50012588793974,7.70051093074729,1532323.19986525,0.0,1.0
2022-01-31,8.1,8.145,7.805,8.03,1223154,7.72913736543408,7.77207701746427,7.44764409101395,7.6623423511649,1281843.87617538,0.0,1.0
2022-02-01,7.69,8.1749,7.605,8.16,1151642,7.33790942471458,7.80060803070211,7.256801193102,7.78639023480767,1206900.55810337,0.0,1.0
2022-02-02,7.7,7.925,7.66,7.68,1065362,7.34745156961017,7.56214982976112,7.30928299002778,7.32836727981898,1116480.63580707,0.0,1.0
2022-02-03,7.44,7.63,7.3,7.63,827517,7.09935580232464,7.28065655534099,6.96576577378627,7.28065655534099,867223.259606741,0.0,1.0
2022-02-04,7.66,7.88,7.42,7.45,904717,7.30928299002778,7.51921017773093,7.08027151253344,7.10889794722023,948127.501624295,0.0,1.0
2022-02-07,8.27,8.305,7.63,7.67,1249547,7.89135382865924,7.92475133579383,7.28065655534099,7.31882513492338,1309503.27591074,0.0,1.0
2022-02-08,8.9,8.95,8.39,8.44,2894833,8.49250895708189,8.54021968155988,8.00585956740641,8.0535702918844,3033734.06259589,0.0,1.0
2022-02-09,9.07,9.08,8.65,8.81,1303329,8.65472542030705,8.66426756520265,8.25395533469195,8.40662965302151,1365865.86586136,0.0,1.0
2022-02-10,8.7,9.13,8.61,8.96,2239150,8.30166605916994,8.71197828968064,8.21578675510956,8.54976182645548,2346589.81235242,0.0,1.0
2022-02-11,9.1,9.18,8.53,8.735,1174305,8.68335185499384,8.75968901415862,8.13944959594478,8.33506356630453,1230650.98345109,0.0,1.0
2022-02-14,9.13,9.23,8.925,9.14,1014429,8.71197828968064,8.80739973863661,8.51636431932088,8.72152043457623,1063103.74774126,0.0,1.0
2022-02-15,9.27,9.34,8.62,8.87,1335271,8.845568318219,8.91236333248819,8.22532890000516,8.4638825223951,1399340.51998733,0.0,1.0
2022-02-16,9.78,9.89,9.33,9.33,2456520,9.33221770789448,9.43718130174606,8.90282118759259,8.90282118759259,2574389.74871713,0.0,1.0
2022-02-17,9.91,10.11,9.715,9.95,1894624,9.45626559153725,9.6471084894492,9.2701937660731,9.49443417111964,1985532.62471848,0.0,1.0
2022-02-18,9.8,9.91,9.63,9.87,751789,9.35130199768568,9.45626559153725,9.18908553446052,9.41809701195486,787861.64769605,0.0,1.0
2022-02-22,9.48,9.855,9.45,9.62,1048242,9.04595336102655,9.40378379461146,9.01732692633976,9.17954338956492,1098539.17695551,0.0,1.0
2022-02-23,9.87,9.91,9.37,9.48,1394090,9.41809701195486,9.45626559153725,8.94098976717498,9.04595336102655,1460981.79733487,0.0,1.0
2022-02-24,9.45,10.15,9.24,10.0,3592632,9.01732692633976,9.68527706903159,8.81694188353221,9.54214489559763,3765015.14000013,0.0,1.0
2022-02-25,9.74,9.84,9.19,9.27,972626,9.29404912831209,9.38947057726807,8.76923115905422,8.845568318219,1019294.93907468,0.0,1.0
2022-02-28,9.9,9.92,9.36,9.63,1643747,9.44672344664165,9.46580773643285,8.93144762227938,9.18908553446052,1722617.94175685,0.0,1.0
2022-03-01,10.26,10.62,9.83,9.95,1657569,9.79024066288317,10.1337578791247,9.37992843237247,9.49443417111964,1737103.1546217,0.0,1.0
2022-03-02,10.55,10.595,10.23,10.26,1450356,10.0669628648555,10.1099025168857,9.76161422819638,9.79024066288317,1519947.57559083,0.0,1.0
2022-03-03,10.64,10.72,10.383,10.39,956621,10.1528421689159,10.2291793280807,9.90760904509902,9.91428854652594,1002521.98060977,0.0,1.0
2022-03-04,11.28,11.33,10.69,10.72,1784799,10.7635394422341,10.8112501667121,10.2005528933939,10.2291793280807,1870437.95658924,0.0,1.0
2022-03-07,11.41,11.6,11.14,11.3,1079028,10.8875873258769,11.0688880788932,10.6299494136958,10.7826237320253,1130802.36341603,0.0,1.0
2022-03-08,11.26,12.35,11.1,11.46,3089205,10.7444551524429,11.7845489460631,10.5917808341134,10.9352980503549,3237432.49950569,0.0,1.0
2022-03-09,10.5,10.89,10.4,10.84,2736355,10.0192521403775,10.3913957913058,9.92383069142153,10.3436850668278,2867651.90629462,0.0,1.0
2022-03-10,10.94,11.35,10.58,10.58,2342747,10.4391065157838,10.8303344565033,10.0955892995423,10.0955892995423,2455157.64603496,0.0,1.0
2022-03-11,10.9,11.125,10.53,10.57,1467667,10.4009379362014,10.6156361963524,10.0478785750643,10.0860471546467,1538089.19908262,0.0,1.0
2022-03-14,10.23,10.92,9.98,10.9,1884382,9.76161422819638,10.4200222259926,9.52306060580643,10.4009379362014,1974799.18887983,0.0,1.0
2022-03-15,10.11,10.335,9.9,9.9,1624554,9.6471084894492,9.86180674960015,9.44672344664165,9.44672344664165,1702504.01537028,0.0,1.0
2022-03-16,10.01,10.3,9.91,10.03,1789831,9.55168704049323,9.82840924246556,9.45626559153725,9.57077133028442,1875711.40407411,0.0,1.0
2022-03-17,10.29,10.779,10.19,10.2,2791750,9.81886709756996,10.2854779829647,9.72344564861398,9.73298779350958,2925704.89187185,0.0,1.0
2022-03-18,10.23,10.285,9.95,10.17,5333162,9.76161422819638,9.81409602512216,9.49443417111964,9.70436135882279,5589059.96330082,0.0,1.0
2022-03-21,10.44,10.72,10.29,10.29,863402,9.96199927100392,10.2291793280807,9.81886709756996,9.81886709756996,904830.10837358,0.0,1.0
2022-03-22,10.18,10.35,10.0,10.29,885753,9.71390350371839,9.87611996694354,9.54214489559763,9.81886709756996,928253.563209516,0.0,1.0
2022-03-23,10.41,10.43,10.17,10.3,776299,9.93337283631713,9.95245712610833,9.70436135882279,9.82840924246556,813547.696554214,0.0,1.0
2022-03-24,10.66,11.07,10.54,10.65,1328569,10.1719264587071,10.5631543994266,10.0574207199599,10.1623843138115,1392316.94187849,0.0,1.0
2022-03-25,10.67,10.77,10.45,10.5,863839,10.1814686036027,10.2768900525586,9.97154141589952,10.0192521403775,905288.076686552,0.0,1.0
2022-03-28,10.15,10.54,10.08,10.4,915426,9.68527706903159,10.0574207199599,9.61848205476241,9.92383069142153,959350.345248207,0.0,1.0
2022-03-29,10.1,10.15,9.8312,9.92,664753,9.6375663445536,9.68527706903159,9.38107348975994,9.46580773643285,696649.450698125,0.0,1.0
2022-03-30,9.91,10.27,9.81,10.16,1102000,9.45626559153725,9.79978280777877,9.36084414258127,9.69481921392719,1154876.6153283,0.0,1.0
2022-03-31,10.07,10.1,9.89,9.89,899641,9.60893990986681,9.6375663445536,9.43718130174606,9.43718130174606,942807.9429134,0.0,1.0
2022-04-01,10.32,10.375,10.03,10.14,1180712,9.84749353225675,9.89997532918254,9.57077133028442,9.675734924136,1237365.4067491,0.0,1.0
2022-04-04,10.06,10.46,9.955,10.32,809093,9.59939776497121,9.98108356079512,9.49920524356744,9.84749353225675,847915.231693122,0.0,1.0
2022-04-05,9.77,10.25,9.615,10.03,1381251,9.32267556299888,9.78069851798757,9.17477231711712,9.57077133028442,1447526.75117861,0.0,1.0
2022-04-06,9.9,9.99,9.66,9.8,1190351,9.44672344664165,9.53260275070203,9.21771196914731,9.35130199768568,1247466.90919479,0.0,1.0
2022-04-07,10.24,10.33,9.75,9.93,1307883,9.77115637309197,9.85703567715235,9.30359127320769,9.47534988132845,1370638.37775447,0.0,1.0
2022-04-08,10.77,10.92,10.21,10.26,1568763,10.2768900525586,10.4200222259926,9.74252993840518,9.79024066288317,1644036.02875887,0.0,1.0
2022-04-11,10.45,11.05,10.365,10.96,1220615,9.97154141589952,10.5440701096354,9.89043318428694,10.458190805575,1279183.04883753,0.0,1.0
2022-04-12,10.41,10.85,10.32,10.68,893727,9.93337283631713,10.3532272117234,9.84749353225675,10.1910107484983,936610.174943299,0.0,1.0
2022-04-13,10.58,10.69,10.42,10.57,865779,10.0955892995423,10.2005528933939,9.94291498121273,10.0860471546467,907321.162561088,0.0,1.0
2022-04-14,10.95,11.13,10.41,10.62,1205672,10.4486486606794,10.6204072688002,9.93337283631713,10.1337578791247,1263523.04769156,0.0,1.0
2022-04-18,11.05,11.29,10.86,11.14,1206242,10.5440701096354,10.7730815871297,10.362769356619,10.6299494136958,1264120.39766501,0.0,1.0
2022-04-19,10.33,10.9,10.325,10.9,1041794,9.85703567715235,10.4009379362014,9.85226460470455,10.4009379362014,1091781.7863787,0.0,1.0
2022-04-20,10.79,10.8,10.2,10.39,2553593,10.2959743423498,10.3055164872454,9.73298779350958,9.91428854652594,2676120.54515976,0.0,1.0
2022-04-21,10.0,10.5,9.79,10.47,2882205,9.61180255333549,10.0923926810023,9.40995469971545,10.0635572733423,2998610.28564285,0.073,1.0
2022-04-22,9.63,10.05,9.59,9.72,1339265,9.25616585886208,9.65986156610217,9.21771864864874,9.3426720818421,1393354.67262095,0.0,1.0
2022-04-25,8.89,9.27,8.73,9.12,1635308,8.54489246991525,8.910140966942,8.39110362906188,8.76596392864197,1701354.13303149,0.0,1.0
2022-04-26,8.9,9.1,8.66,9.1,1315270,8.55450427246859,8.7467403235353,8.32382101118854,8.7467403235353,1368390.57263362,0.0,1.0
2022-04-27,8.89,9.075,8.8,8.95,1263629,8.54489246991525,8.72271081715196,8.45838624693523,8.60256328523526,1314663.91760357,0.0,1.0
2022-04-28,8.98,9.06,8.75,8.85,1324259,8.63139869289527,8.70829311332196,8.41032723416856,8.50644525970191,1377742.6165922,0.0,1.0
2022-04-29,9.44,9.51,8.95,9.23,2380753,9.0735416103487,9.14082422822205,8.60256328523526,8.87169375672866,2476905.85276726,0.0,1.0
2022-05-02,9.22,9.26,8.78,9.12,1074381,8.86208195417532,8.90052916438867,8.43916264182856,8.76596392864197,1117772.64882243,0.0,1.0
2022-05-03,9.54,9.85,9.28,9.34,1753435,9.16965963588206,9.46762551503546,8.91975276949534,8.97742358481535,1824251.99671993,0.0,1.0
2022-05-04,9.56,9.63,9.17,9.6,1343602,9.18888324098873,9.25616585886208,8.81402294140864,9.22733045120207,1397866.83355636,0.0,1.0
2022-05-05,8.81,9.65,8.74,9.62,1167197,8.46799804948857,9.27538946396875,8.40071543161522,9.24655405630874,1214337.26246796,0.0,1.0
2022-05-06,8.47,8.795,8.36,8.7,2437214,8.14119676267516,8.45358034565857,8.03546693458847,8.36226822140188,2535647.17593396,0.0,1.0
2022-05-09,7.66,8.45,7.62,8.23,1722866,7.36264075585499,8.12197315756849,7.32419354564164,7.91051350139511,1792448.38878024,0.0,1.0
2022-05-10,7.55,7.96,7.51,7.8,1123421,7.2569109277683,7.65099483245505,7.21846371755495,7.49720599160168,1168793.25575633,0.0,1.0
2022-05-11,7.28,7.94,7.26,7.76,1876659,6.99739225882824,7.63177122734838,6.97816865372157,7.45875878138834,1952452.71590474,0.0,1.0
2022-05-12,7.04,7.24,6.84,7.06,1636095,6.76670899754819,6.9589450486149,6.57447294648148,6.78593260265486,1702172.91805712,0.0,1.0
2022-05-13,7.28,7.5,6.97,6.98,1769123,6.99739225882824,7.20885191500162,6.69942637967484,6.70903818222817,1840573.59707839,0.0,1.0
2022-05-16,7.62,7.81,7.31,7.31,1092226,7.32419354564164,7.50681779415502,7.02622766648824,7.02622766648824,1136338.36519142,0.0,1.0
2022-05-17,7.75,7.87,7.56,7.79,1667447,7.44914697883501,7.56448860947503,7.26652273032163,7.48759418904835,1734791.14947213,0.0,1.0
2022-05-18,7.65,7.84,7.57,7.72,1252585,7.35302895330165,7.53565320181503,7.27613453287497,7.420311571175,1303173.87716764,0.0,1.0
2022-05-19,8.24,8.265,7.8506,7.89,1041275,7.92012530394845,7.94415481033178,7.54584171252156,7.5837122145817,1083329.57759172,0.0,1.0
2022-05-20,8.33,8.41,8.06,8.25,1262353,8.00663152692846,8.08352594735515,7.74711285798841,7.92973710650178,1313336.38305121,0.0,1.0
2022-05-23,8.48,8.68,8.46,8.6,970284,8.1508085652285,8.34304461629521,8.13158496012183,8.26615019586852,1009471.42288445,0.0,1.0
2022-05-24,8.64,8.7615,8.35,8.45,1349490,8.30459740608186,8.42138080710489,8.02585513203513,8.12197315756849,1403992.63562868,0.0,1.0
2022-05-25,8.52,8.78,8.385,8.47,1288068,8.18925577544184,8.43916264182856,8.05949644097181,8.14119676267516,1340089.94967652,0.0,1.0
2022-05-26,8.85,8.86,8.47,8.47,1451788,8.50644525970191,8.51605706225524,8.14119676267516,8.14119676267516,1510422.20430985,0.0,1.0
2022-05-27,9.04,9.125,8.8,8.9,1324468,8.68906950821528,8.77076982991864,8.45838624693523,8.55450427246859,1377960.05759646,0.0,1.0
2022-05-31,8.54,9.17,8.49,9.08,3464912,8.20847938054851,8.81402294140864,8.16042036778183,8.72751671842863,3604851.41134907,0.0,1.0
2022-06-01,8.76,8.815,8.53,8.57,1009775,8.41993903672189,8.47280395076524,8.19886757799517,8.23731478820852,1050557.36881485,0.0,1.0
2022-06-02,8.88,9.45,8.87,8.94,2251179,8.53528066736192,9.08315341290204,8.52566886480858,8.59295148268193,2342098.67244807,0.0,1.0
2022-06-03,8.7,8.95,8.68,8.8,1084647,8.36226822140188,8.60256328523526,8.34304461629521,8.45838624693523,1128453.26772095,0.0,1.0
2022-06-06,8.42,8.81,8.331,8.72,723169,8.09313774990848,8.46799804948857,8.0075927071838,8.38149182650855,752376.045998829,0.0,1.0
2022-06-07,8.29,8.53,8.17,8.34,1197438,7.96818431671512,8.19886757799517,7.8528426860751,8.0162433294818,1245799.62328134,0.0,1.0
2022-06-08,8.15,8.31,8.075,8.26,1002319,7.83361908096843,7.98740792182179,7.76153056181841,7.93934890905512,1042800.23901674,0.0,1.0
2022-06-09,7.87,8.13,7.84,8.13,1252841,7.56448860947503,7.81439547586176,7.53565320181503,7.81439547586176,1303440.21638817,0.0,1.0
2022-06-10,8.19,8.285,7.59,7.73,2571799,7.87206629118177,7.96337841543845,7.29535813798164,7.42992337372834,2675667.73841763,0.0,1.0
2022-06-13,7.39,8.1,7.37,7.84,1077168,7.10312208691493,7.78556006820175,7.08389848180826,7.53565320181503,1120672.2090085,0.0,1.0
2022-06-14,7.42,7.49,7.25,7.49,795700,7.13195749457493,7.19924011244828,6.96855685116823,7.19924011244828,827836.397579637,0.0,1.0
2022-06-15,7.6,7.86,7.38,7.65,1630418,7.30496994053497,7.5548768069217,7.09351028436159,7.35302895330165,1696266.63776423,0.0,1.0
2022-06-16,7.59,7.81,7.32,7.51,1277615,7.29535813798164,7.50681779415502,7.03583946904158,7.21846371755495,1329214.7783005,0.0,1.0
2022-06-17,7.38,7.525,7.3,7.52,3398677,7.09351028436159,7.23288142138496,7.01661586393491,7.22807552010829,3535941.33997331,0.0,1.0
2022-06-21,7.53,7.615,7.29,7.31,1266773,7.23768732266163,7.31938764436498,7.00700406138157,7.02622766648824,1317934.89615577,0.0,1.0
2022-06-22,7.42,7.64,7.35,7.45,987821,7.13195749457493,7.34341715074831,7.06467487670159,7.16079290223494,1027716.69987874,0.0,1.0
2022-06-23,6.8,7.32,6.67,7.32,1508811,6.53602573626813,7.03583946904158,6.41107230307477,7.03583946904158,1569748.22529663,0.0,1.0
2022-06-24,7.1,7.12,6.585,6.8,1972392,6.8243798128682,6.84360341797487,6.32937198137142,6.53602573626813,2052052.14012177,0.0,1.0
2022-06-27,7.11,7.21,7.0,7.14,739030,6.83399161542154,6.93010964095489,6.72826178733484,6.86282702308154,768877.633408669,0.0,1.0
2022-06-28,6.87,7.19,6.84,7.13,560131,6.60330835414148,6.91088603584822,6.57447294648148,6.85321522052821,582753.335695211,0.0,1.0
2022-06-29,6.77,7.03,6.62,7.03,650301,6.50719032860813,6.75709719499485,6.3630132903081,6.75709719499485,676565.083803487,0.0,1.0
2022-06-30,6.6,6.78,6.551,6.76,941584,6.34378968520142,6.51680213116146,6.29669185269008,6.49757852605479,979612.299332191,0.0,1.0
2022-07-01,6.78,6.89,6.44,6.47,870785,6.51680213116146,6.62253195924815,6.19000084434806,6.21883625200806,905953.899040321,0.0,1.0
2022-07-05,6.55,6.71,6.3325,6.62,1753162,6.29573067243475,6.44951951328811,6.0866739668997,6.3630132903081,1823967.97091053,0.0,1.0
2022-07-06,6.34,6.56,6.165,6.51,1617755,6.0938828188147,6.30534247498808,5.92567627413133,6.2572834622214,1683092.20983592,0.0,1.0
2022-07-07,6.48,6.64,6.33,6.42,1776786,6.2284480545614,6.38223689541477,6.08427101626137,6.17077723924139,1848546.08710561,0.0,1.0
2022-07-08,6.26,6.55,6.225,6.55,1728231,6.01698839838802,6.29573067243475,5.98334708945134,6.29573067243475,1798030.06814811,0.0,1.0
2022-07-11,6.08,6.335,6.08,6.18,839767,5.84397595242798,6.08907691753803,5.84397595242798,5.94009397796133,873683.157077112,0.0,1.0
2022-07-12,6.1,6.255,6.0,6.08,984551,5.86319955753465,6.01218249711135,5.76708153200129,5.84397595242798,1024314.63249143,0.0,1.0
2022-07-13,6.19,6.34,5.98,6.03,1062508,5.94970578051467,6.0938828188147,5.74785792689462,5.7959169396613,1105420.1270825,0.0,1.0
2022-07-14,5.89,5.94,5.68,5.88,1266830,5.6613517039146,5.70941071668128,5.45950385029456,5.65173990136127,1317994.19824785,0.0,1.0
2022-07-15,5.94,5.95,5.66,5.94,942600,5.70941071668128,5.71902251923462,5.44028024518789,5.70941071668128,980669.333113693,0.0,1.0
2022-07-18,6.05,6.21,6.0,6.08,994917,5.81514054476797,5.96892938562134,5.76708153200129,5.84397595242798,1035099.29014797,0.0,1.0
2022-07-19,6.13,6.15,5.96,6.06,914996,5.89203496519466,5.91125857030133,5.72863432178795,5.82475234732131,951950.474349348,0.0,1.0
2022-07-20,5.94,6.14,5.92,6.09,1361647,5.70941071668128,5.90164676774799,5.69018711157461,5.85358775498131,1416640.6274414,0.0,1.0
2022-07-21,6.06,6.115,5.9,5.97,1331258,5.82475234732131,5.87761726136465,5.67096350646794,5.73824612434129,1385024.28926614,0.0,1.0
2022-07-22,6.18,6.33,6.06,6.15,3158689,5.94009397796133,6.08427101626137,5.82475234732131,5.91125857030133,3286260.8053719,0.0,1.0
2022-07-25,5.97,6.15,5.89,6.14,1115878,5.73824612434129,5.91125857030133,5.6613517039146,5.90164676774799,1160945.61223874,0.0,1.0
2022-07-26,6.09,6.18,5.9982,6.03,909760,5.85358775498131,5.94009397796133,5.76535140754169,5.7959169396613,946503.004979327,0.0,1.0
2022-07-27,5.86,6.13,5.67,6.1,2333069,5.6325162962546,5.89203496519466,5.44989204774122,5.86319955753465,2427296.01139214,0.0,1.0
2022-07-28,5.59,6.12,5.54,6.01,1950132,5.37299762731454,5.88242316264132,5.32493861454786,5.77669333455463,2028893.11258611,0.0,1.0
2022-07-29,5.44,5.58,5.18,5.58,2226460,5.22882058901451,5.3633858247612,4.97891372262778,5.3633858247612,2316381.33185265,0.0,1.0
2022-08-01,5.34,5.4874,5.24,5.45,1526227,5.13270256348115,5.27438053311732,5.0365845379478,5.23843239156784,1587867.61539371,0.0,1.0
2022-08-02,5.67,5.78,5.39,5.39,2640165,5.44989204774122,5.55562187582791,5.18076157624783,5.18076157624783,2746794.87572683,0.0,1.0
2022-08-03,5.56,5.71,5.415,5.71,1615180,5.34416221965453,5.48833925795457,5.20479108263117,5.48833925795457,1680413.21181686,0.0,1.0
2022-08-04,5.68,5.78,5.555,5.66,1478275,5.45950385029456,5.55562187582791,5.33935631837786,5.44028024518789,1537978.95014709,0.0,1.0
2022-08-05,5.58,5.655,5.47,5.53,1414498,5.3633858247612,5.43547434391122,5.25765599667451,5.31532681199453,1471626.15144351,0.0,1.0
2022-08-08,5.9,6.0301,5.7378,5.74,1648471,5.67096350646794,5.79601305768684,5.51506006905284,5.51717466561457,1715048.75474991,0.0,1.0
2022-08-09,5.87,6.03,5.76,6.01,930397,5.64212809880793,5.7959169396613,5.53639827072124,5.77669333455463,967973.48347229,0.0,1.0
2022-08-10,5.89,6.01,5.83,5.97,878099,5.6613517039146,5.77669333455463,5.60368088859459,5.73824612434129,913563.293802037,0.0,1.0
2022-08-11,5.87,5.99,5.82,5.92,795640,5.64212809880793,5.75746972944796,5.59406908604126,5.69018711157461,827773.974324823,0.0,1.0
2022-08-12,6.0,6.13,5.91,5.96,1093337,5.76708153200129,5.89203496519466,5.68057530902128,5.72863432178795,1137494.23579305,0.0,1.0
2022-08-15,5.87,5.935,5.7193,5.82,633575,5.64212809880793,5.70460481540461,5.49727823432917,5.59406908604126,659163.561136758,0.0,1.0
2022-08-16,5.96,6.02,5.77,5.82,744009,5.72863432178795,5.78630513710797,5.54601007327458,5.59406908604126,774057.723170577,0.0,1.0
2022-08-17,5.58,5.96,5.57,5.95,1183307,5.3633858247612,5.72863432178795,5.35377402220787,5.71902251923462,1231097.90638528,0.0,1.0
2022-08-18,5.74,5.805,5.5793,5.62,1113260,5.51717466561457,5.57965138221125,5.36271299858247,5.40183303497455,1158221.87755373,0.0,1.0
2022-08-19,5.34,5.7,5.34,5.67,2647388,5.13270256348115,5.47872745540123,5.13270256348115,5.44989204774122,2754309.59521875,0.0,1.0
2022-08-22,5.32,5.455,5.23,5.28,1905964,5.11347895837448,5.24323829284451,5.02697273539446,5.07503174816114,1982941.27394304,0.0,1.0
2022-08-23,5.43,5.6594,5.38,5.38,2916464,5.21920878646117,5.43970353703469,5.17114977369449,5.17114977369449,3034252.92375355,0.0,1.0
2022-08-24,5.63,5.645,5.36,5.41,1048009,5.41144483752788,5.42586254135788,5.15192616858782,5.1999851813545,1090335.54755691,0.0,1.0
2022-08-25,5.65,5.6874,5.52,5.66,990708,5.43066844263455,5.46661658418403,5.30571500944119,5.44028024518789,1030720.29882283,0.0,1.0
2022-08-26,5.45,5.69,5.33,5.66,2685509,5.23843239156784,5.4691156528479,5.12309076092782,5.44028024518789,2793970.21016425,0.0,1.0
2022-08-29,5.36,5.645,5.36,5.42,787202,5.15192616858782,5.42586254135788,5.15192616858782,5.20959698390784,818995.183922942,0.0,1.0
2022-08-30,5.48,5.63,5.18,5.32,1745141,5.26726779922785,5.41144483752788,4.97891372262778,5.11347895837448,1815623.0221296,0.0,1.0
2022-08-31,5.32,5.43,5.29,5.43,5471172,5.11347895837448,5.21920878646117,5.08464355071447,5.21920878646117,5692139.39803767,0.0,1.0
2022-09-01,5.25,5.405,5.09,5.2,3934552,5.04619634050113,5.19517928007783,4.89240749964777,4.99813732773446,4093459.03452275,0.0,1.0
2022-09-02,5.68,5.82,5.415,5.44,6714986,5.45950385029456,5.59406908604126,5.20479108263117,5.22882058901451,6986188.03573921,0.0,1.0
2022-09-06,5.68,5.85,5.64,5.78,3581500,5.45950385029456,5.62290449370126,5.42105664008122,5.55562187582791,3726148.11855155,0.0,1.0
2022-09-07,5.94,5.99,5.67,5.77,4065444,5.70941071668128,5.75746972944796,5.44989204774122,5.54601007327458,4229637.44567267,0.0,1.0
2022-09-08,6.0,6.09,5.87,5.87,2670419,5.76708153200129,5.85358775498131,5.64212809880793,5.64212809880793,2778270.76157876,0.0,1.0
2022-09-09,6.33,6.35,6.14,6.18,2880093,6.08427101626137,6.10349462136804,5.90164676774799,5.94009397796133,2996412.98707343,0.0,1.0
2022-09-12,6.33,6.5,6.28,6.5,1891302,6.08427101626137,6.24767165966807,6.03621200349469,6.24767165966807,1967687.11124187,0.0,1.0
2022-09-13,6.2,6.36,6.08,6.09,2428635,5.959317583068,6.11310642392137,5.84397595242798,5.85358775498131,2526721.69088327,0.0,1.0
2022-09-14,6.36,6.53,6.23,6.27,1923890,6.11310642392137,6.27650706732808,5.98815299072801,6.02660020094135,2001591.26170603,0.0,1.0
2022-09-15,6.14,6.4,6.11,6.32,2293546,5.90164676774799,6.15155363413472,5.87281136008799,6.07465921370803,2386176.77305917,0.0,1.0
2022-09-16,6.2,6.32,5.98,6.06,3342550,5.959317583068,6.07465921370803,5.74785792689462,5.82475234732131,3477547.50625841,0.0,1.0
2022-09-19,6.42,6.43,6.064,6.12,1683814,6.17077723924139,6.18038904179472,5.82859706834264,5.88242316264132,1751819.17299756,0.0,1.0
2022-09-20,6.21,6.35,6.18,6.35,1015305,5.96892938562134,6.10349462136804,5.94009397796133,6.10349462136804,1056310.71213346,0.0,1.0
2022-09-21,6.17,6.3,6.0,6.26,1615383,5.930482175408,6.05543560860136,5.76708153200129,6.01698839838802,1680624.41049565,0.0,1.0
2022-09-22,6.16,6.26,5.98,6.21,1591728,5.92087037285466,6.01698839838802,5.74785792689462,5.96892938562134,1656014.04228558,0.0,1.0
2022-09-23,5.87,5.96,5.795,5.92,2122783,5.64212809880793,5.72863432178795,5.57003957965792,5.69018711157461,2208517.06869837,0.0,1.0
2022-09-26,5.87,5.91,5.755,5.85,2334894,5.64212809880793,5.68057530902128,5.53159236944458,5.62290449370126,2429194.71872604,0.0,1.0
2022-09-27,5.86,6.1,5.745,5.97,2675181,5.6325162962546,5.86319955753465,5.52198056689124,5.73824612434129,2783225.08723575,0.0,1.0
2022-09-28,6.46,6.48,5.96,5.97,3468644,6.20922444945473,6.2284480545614,5.72863432178795,5.73824612434129,3608734.13779844,0.0,1.0
2022-09-29,6.74,6.8,6.33,6.36,3581082,6.47835492094812,6.53602573626813,6.08427101626137,6.11310642392137,3725713.23654302,0.0,1.0
2022-09-30,6.73,7.2,6.665,6.69,2601887,6.46874311839479,6.92049783840155,6.40626640179811,6.43029590818144,2706970.91993124,0.0,1.0
2022-10-03,6.92,7.07,6.8,6.86,1599044,6.65136736690816,6.79554440520819,6.53602573626813,6.59369655158815,1663625.51782246,0.0,1.0
2022-10-04,7.1,7.27,7.0,7.08,855296,6.8243798128682,6.9877804562749,6.72826178733484,6.80515620776153,889839.335810321,0.0,1.0
2022-10-05,7.13,7.14,6.86,6.98,988576,6.85321522052821,6.86282702308154,6.59369655158815,6.70903818222817,1028502.1925018,0.0,1.0
2022-10-06,7.22,7.25,6.9901,7.08,750074,6.93972144350822,6.96855685116823,6.71874610280704,6.80515620776153,780367.6738446,0.0,1.0
2022-10-07,6.89,7.225,6.87,7.13,836598,6.62253195924815,6.94452734478489,6.60330835414148,6.85321522052821,870386.168835401,0.0,1.0
2022-10-10,6.67,6.85,6.65,6.76,564052,6.41107230307477,6.58408474903481,6.3918486979681,6.49757852605479,586832.695397247,0.0,1.0
2022-10-11,6.5,6.77,6.49,6.72,1006118,6.24767165966807,6.50719032860813,6.23805985711473,6.45913131584145,1046752.67143399,0.0,1.0
2022-10-12,6.6,6.72,6.36,6.46,692662,6.34378968520142,6.45913131584145,6.11310642392137,6.20922444945473,720636.942089112,0.0,1.0
2022-10-13,6.67,6.71,6.16,6.36,2018026,6.41107230307477,6.44951951328811,5.92087037285466,6.11310642392137,2099529.18695745,0.0,1.0
2022-10-14,6.41,6.72,6.23,6.67,1578981,6.16116543668805,6.45913131584145,5.98815299072801,6.41107230307477,1642752.22180054,0.0,1.0
2022-10-17,6.55,6.835,6.5,6.59,1315575,6.29573067243475,6.56966704520481,6.24767165966807,6.33417788264809,1368707.89084558,0.0,1.0
2022-10-18,6.56,6.68,6.43,6.59,1244408,6.30534247498808,6.42068410562811,6.18038904179472,6.33417788264809,1294666.62792419,0.0,1.0
2022-10-19,6.38,6.405,6.24,6.4,1562019,6.13233002902804,6.15635953541138,5.99776479328135,6.15155363413472,1625105.16766488,0.0,1.0
2022-10-20,6.54,6.65,6.22,6.31,1694489,6.28611886988141,6.3918486979681,5.97854118817468,6.0650474111547,1762925.31041639,0.0,1.0
2022-10-21,6.77,6.77,6.415,6.5,2215652,6.50719032860813,6.50719032860813,6.16597133796472,6.24767165966807,2305136.82288565,0.0,1.0
2022-10-24,6.63,6.69,6.34,6.64,2784030,6.37262509286143,6.43029590818144,6.0938828188147,6.38223689541477,2896470.23495493,0.0,1.0
2022-10-25,6.85,6.885,6.62,6.62,905993,6.58408474903481,6.61772605797149,6.3630132903081,6.3630132903081,942583.864964644,0.0,1.0
2022-10-26,6.97,7.11,6.89,6.94,3312495,6.69942637967484,6.83399161542154,6.62253195924815,6.67059097201483,3446278.65753494,0.0,1.0
2022-10-27,6.83,7.0,6.79,6.97,1029424,6.56486114392814,6.72826178733484,6.5264139337148,6.69942637967484,1070999.94437856,0.0,1.0
2022-10-28,6.75,6.92,6.57,6.68,704016,6.48796672350146,6.65136736690816,6.31495427754142,6.42068410562811,732449.502674909,0.0,1.0
2022-10-31,6.94,6.98,6.61,6.65,1457056,6.67059097201483,6.70903818222817,6.35340148775476,6.3918486979681,1515902.96608244,0.0,1.0
2022-11-01,6.98,7.22,6.95,7.17,1297318,6.70903818222817,6.93972144350822,6.68020277456817,6.89166243074155,1349713.53479354,0.0,1.0
2022-11-02,6.58,7.09,6.55,7.06,1314915,6.32456608009475,6.81476801031486,6.29573067243475,6.78593260265486,1368021.23504264,0.0,1.0
2022-11-03,6.56,6.695,6.355,6.44,985038,6.30534247498808,6.43510180945811,6.10830052264471,6.19000084434806,1024821.30124299,0.0,1.0
2022-11-04,7.37,7.37,6.81,6.89,1761605,7.08389848180826,7.08389848180826,6.54563753882147,6.62253195924815,1832751.96325031,0.0,1.0
2022-11-07,7.45,7.49,7.28,7.39,761576,7.16079290223494,7.19924011244828,6.99739225882824,7.10312208691493,792334.21179227,0.0,1.0
2022-11-08,7.71,7.9299,7.39,7.43,1582518,7.41069976862166,7.62206330676951,7.10312208691493,7.14156929712827,1646432.07267177,0.0,1.0
2022-11-09,7.58,7.89,7.555,7.72,1281727,7.2857463354283,7.5837122145817,7.26171682904496,7.420311571175,1333492.85203036,0.0,1.0
2022-11-10,7.8,8.13,7.77,8.08,1551296,7.49720599160168,7.81439547586176,7.46837058394168,7.76633646309508,1613949.0916422,0.0,1.0
2022-11-11,7.63,7.87,7.57,7.86,3045616,7.33380534819498,7.56448860947503,7.27613453287497,7.5548768069217,3168621.06051389,0.0,1.0
2022-11-14,8.1,8.12,7.52,7.53,1791491,7.78556006820175,7.80478367330842,7.22807552010829,7.23768732266163,1863844.98647271,0.0,1.0
2022-11-15,8.11,8.17,7.83,8.14,1071615,7.79517187075508,7.8528426860751,7.52604139926169,7.82400727841509,1114894.93677555,0.0,1.0
2022-11-16,8.04,8.24,8.02,8.13,1018319,7.72788925288173,7.92012530394845,7.70866564777506,7.81439547586176,1059446.44030024,0.0,1.0
2022-11-17,7.95,7.95,7.71,7.82,547940,7.64138302990172,7.64138302990172,7.41069976862166,7.51642959670835,570069.97070477,0.0,1.0
2022-11-18,7.88,7.97,7.73,7.91,550657,7.57410041202837,7.66060663500839,7.42992337372834,7.60293581968837,572896.703760223,0.0,1.0
2022-11-21,7.74,7.91,7.725,7.87,589309,7.43953517628167,7.60293581968837,7.42511747245167,7.56448860947503,613109.764510818,0.0,1.0
2022-11-22,8.14,8.1999,7.74,7.75,1108654,7.82400727841509,7.88158197570957,7.43953517628167,7.44914697883501,1153429.85235925,0.0,1.0
2022-11-23,8.18,8.325,8.0795,8.2,1171490,7.86245448862843,8.0018256256518,7.76585587296741,7.8816780937351,1218803.64634984,0.0,1.0
2022-11-25,8.11,8.1212,7.865,8.1,601121,7.79517187075508,7.80593708961482,7.55968270819836,7.78556006820175,625398.822608356,0.0,1.0
2022-11-28,7.61,8.05,7.595,8.05,880706,7.31458174308831,7.73750105543507,7.30016403925831,7.73750105543507,916275.584223666,0.0,1.0
2022-11-29,8.01,8.085,7.7,7.7,809598,7.69905384522173,7.77114236437175,7.40108796606833,7.40108796606833,842295.704169509,0.0,1.0
2022-11-30,8.16,8.23,7.95,8.13,1800892,7.84323088352176,7.91051350139511,7.64138302990172,7.81439547586176,1873625.67011435,0.0,1.0
2022-12-01,8.32,8.41,8.045,8.31,1398947,7.99701972437513,8.08352594735515,7.7326951541584,7.98740792182179,1455447.08418353,0.0,1.0
2022-12-02,8.33,8.35,8.08,8.16,1120315,8.00663152692846,8.02585513203513,7.76633646309508,7.84323088352176,1165561.81193217,0.0,1.0
2022-12-05,8.03,8.18,7.97,8.17,1616449,7.7182774503284,7.86245448862843,7.66060663500839,7.8528426860751,1681733.46365616,0.0,1.0
2022-12-06,8.14,8.26,8.07,8.07,862589,7.82400727841509,7.93934890905512,7.75672466054174,7.75672466054174,897426.882432852,0.0,1.0
2022-12-07,7.85,8.37,7.54,8.19,3843809,7.54526500436836,8.04507873714181,7.24729912521496,7.87206629118177,3999051.14433101,0.0,1.0
2022-12-08,8.02,8.09,7.91,7.97,1724790,7.70866564777506,7.77594826564841,7.60293581968837,7.66060663500839,1794450.09448458,0.0,1.0
2022-12-09,8.1,8.42,8.08,8.22,971737,7.78556006820175,8.09313774990848,7.76633646309508,7.90090169884177,1010983.10603851,0.0,1.0
2022-12-12,7.97,8.06,7.81,8.04,1105651,7.66060663500839,7.74711285798841,7.50681779415502,7.72788925288173,1150305.56845585,0.0,1.0
2022-12-13,8.02,8.27,7.91,8.0,815778,7.70866564777506,7.94896071160845,7.60293581968837,7.68944204266839,848725.299415258,0.0,1.0
2022-12-14,7.83,8.02,7.7,7.97,801732,7.52604139926169,7.70866564777506,7.40108796606833,7.66060663500839,834112.015463512,0.0,1.0
2022-12-15,7.46,7.715,7.45,7.59,1653907,7.17040470478828,7.41550566989833,7.16079290223494,7.29535813798164,1720704.30163597,0.0,1.0
2022-12-16,7.3,7.52,7.235,7.52,6746994,7.01661586393491,7.22807552010829,6.95413914733823,7.22807552010829,7019488.76140683,0.0,1.0
2022-12-19,7.28,7.515,7.19,7.36,1437765,6.99739225882824,7.22326961883162,6.91088603584822,7.07428667925492,1495832.84927245,0.0,1.0
2022-12-20,7.64,7.7,7.41,7.43,1216759,7.34341715074831,7.40108796606833,7.1223456920216,7.14156929712827,1265900.95171874,0.0,1.0
2022-12-21,7.64,7.8,7.6,7.71,613765,7.34341715074831,7.49720599160168,7.30496994053497,7.41069976862166,638553.483172635,0.0,1.0
2022-12-22,7.51,7.56,7.25,7.52,892289,7.21846371755495,7.26652273032163,6.96855685116823,7.22807552010829,928326.393565334,0.0,1.0
2022-12-23,7.44,7.59,7.36,7.55,447076,7.15118109968161,7.29535813798164,7.07428667925492,7.2569109277683,465132.31781364,0.0,1.0
2022-12-27,7.66,7.85,7.44,7.51,624377,7.36264075585499,7.54526500436836,7.15118109968161,7.21846371755495,649594.07617391,0.0,1.0
2022-12-28,7.51,7.64,7.34,7.61,911662,7.21846371755495,7.34341715074831,7.05506307414825,7.31458174308831,948481.822156901,0.0,1.0
2022-12-29,7.54,7.655,7.44,7.59,631713,7.24729912521496,7.35783485457832,7.15118109968161,7.29535813798164,657226.359462391,0.0,1.0
2022-12-30,7.45,7.585,7.36,7.54,356150,7.16079290223494,7.29055223670497,7.07428667925492,7.24729912521496,370534.036694718,0.0,1.0
2023-01-03,7.61,7.86,7.54,7.64,1090268,7.31458174308831,7.5548768069217,7.24729912521496,7.34341715074831,1134301.28630936,0.0,1.0
2023-01-04,7.78,7.885,7.6,7.68,672966,7.47798238649501,7.57890631330504,7.30496994053497,7.38186436096166,700145.468309134,0.0,1.0
2023-01-05,7.86,7.95,7.57,7.65,752988,7.5548768069217,7.64138302990172,7.27613453287497,7.35302895330165,783399.363253355,0.0,1.0
2023-01-06,8.12,8.2,7.9,8.03,960433,7.80478367330842,7.8816780937351,7.59332401713504,7.7182774503284,999222.564831723,0.0,1.0
2023-01-09,8.12,8.27,8.095,8.22,566902,7.80478367330842,7.94896071160845,7.78075416692508,7.90090169884177,589797.800000868,0.0,1.0
2023-01-10,8.14,8.39,8.07,8.17,1161308,7.82400727841509,8.06430234224848,7.75672466054174,7.8528426860751,1208210.42000806,0.0,1.0
2023-01-11,8.05,8.22,7.98,8.13,3450929,7.73750105543507,7.90090169884177,7.67021843756172,7.81439547586176,3590303.67181488,0.0,1.0
2023-01-12,8.31,8.33,8.07,8.2,1385136,7.98740792182179,8.00663152692846,7.75672466054174,7.8816780937351,1441078.29131314,0.0,1.0
2023-01-13,8.36,8.59,8.25,8.32,1400591,8.03546693458847,8.25653839331519,7.92973710650178,7.99701972437513,1457157.48136541,0.0,1.0
2023-01-17,7.86,8.24,7.81,8.11,1041373,7.5548768069217,7.92012530394845,7.50681779415502,7.79517187075508,1083431.53557459,0.0,1.0
2023-01-18,8.04,8.315,7.91,7.95,1106654,7.72788925288173,7.99221382309846,7.60293581968837,7.64138302990172,1151349.07719881,0.0,1.0
2023-01-19,8.18,8.33,8.0,8.06,1074416,7.86245448862843,8.00663152692846,7.68944204266839,7.74711285798841,1117809.06238774,0.0,1.0
2023-01-20,8.32,8.32,8.03,8.15,708184,7.99701972437513,7.99701972437513,7.7182774503284,7.83361908096843,736785.838109258,0.0,1.0
2023-01-23,8.27,8.295,8.12,8.28,584745,7.94896071160845,7.97299021799179,7.80478367330842,7.95857251416179,608361.435594702,0.0,1.0
2023-01-24,8.52,8.52,8.15,8.29,749505,8.18925577544184,8.18925577544184,7.83361908096843,7.96818431671512,779775.693311455,0.0,1.0
2023-01-25,8.5,8.735,8.46,8.48,1175304,8.17003217033517,8.39590953033855,8.13158496012183,8.1508085652285,1222771.68458079,0.0,1.0
2023-01-26,8.41,8.52,8.2,8.43,1225723,8.08352594735515,8.18925577544184,7.8816780937351,8.10274955246182,1275226.98598781,0.0,1.0
2023-01-27,7.99,8.28,7.98,8.25,549770,7.67983024011506,7.95857251416179,7.67021843756172,7.92973710650178,571973.87997657,0.0,1.0
2023-01-30,8.07,8.15,7.88,7.91,772158,7.75672466054174,7.83361908096843,7.57410041202837,7.60293581968837,803343.593166139,0.0,1.0
2023-01-31,8.09,8.12,7.92,8.03,1389624,7.77594826564841,7.80478367330842,7.61254762224171,7.7182774503284,1445747.55077316,0.0,1.0
2023-02-01,8.28,8.37,8.01,8.13,729242,7.95857251416179,8.04507873714181,7.69905384522173,7.81439547586176,758694.319773493,0.0,1.0
2023-02-02,7.87,8.39,7.82,8.37,1182203,7.56448860947503,8.06430234224848,7.51642959670835,8.04507873714181,1229949.31849672,0.0,1.0
2023-02-03,7.7,7.89,7.6157,7.7,2031108,7.40108796606833,7.5837122145817,7.32006047054371,7.40108796606833,2113139.53728186,0.0,1.0
2023-02-06,7.62,7.68,7.48,7.64,1420850,7.32419354564164,7.38186436096166,7.18962830989495,7.34341715074831,1478234.69335306,0.0,1.0
2023-02-07,7.75,7.855,7.51,7.6,1225325,7.44914697883501,7.55007090564503,7.21846371755495,7.30496994053497,1274812.91173089,0.0,1.0
2023-02-08,7.71,7.75,7.61,7.75,621683,7.41069976862166,7.44914697883501,7.31458174308831,7.44914697883501,646791.272032803,0.0,1.0
2023-02-09,7.42,7.8,7.41,7.71,1562773,7.13195749457493,7.49720599160168,7.1223456920216,7.41069976862166,1625889.61990037,0.0,1.0
2023-02-10,7.39,7.475,7.3,7.47,605093,7.10312208691493,7.18482240861828,7.01661586393491,7.18001650734161,629531.242076982,0.0,1.0
2023-02-13,7.4,7.42,7.28,7.41,771607,7.11273388946826,7.13195749457493,6.99739225882824,7.1223456920216,802770.339609439,0.0,1.0
2023-02-14,7.42,7.4901,7.21,7.34,839439,7.13195749457493,7.19933623047382,6.93010964095489,7.05506307414825,873341.909950801,0.0,1.0
2023-02-15,7.3,7.31,7.075,7.21,1730216,7.01661586393491,7.02622766648824,6.80035030648486,6.93010964095489,1800095.23749484,0.0,1.0
2023-02-16,7.36,7.375,7.16,7.24,711181,7.07428667925492,7.08870438308492,6.88205062818821,6.9589450486149,739903.879687173,0.0,1.0
2023-02-17,7.44,7.465,7.09,7.24,643379,7.15118109968161,7.17521060606494,6.81476801031486,6.9589450486149,669363.520973217,0.0,1.0
2023-02-21,7.7,7.75,7.41,7.45,1123849,7.40108796606833,7.44914697883501,7.1223456920216,7.16079290223494,1169238.54164066,0.0,1.0
2023-02-22,7.49,7.705,7.44,7.7,1258953,7.19924011244828,7.405893867345,7.15118109968161,7.40108796606833,1309799.06527847,0.0,1.0
2023-02-23,7.43,7.555,7.2,7.46,1728742,7.14156929712827,7.26171682904496,6.92049783840155,7.17040470478828,1798561.7062016,0.0,1.0
2023-02-24,7.37,7.39,7.245,7.3,643600,7.08389848180826,7.10312208691493,6.96375094989156,7.01661586393491,669593.446628445,0.0,1.0
2023-02-27,7.42,7.54,7.38,7.42,661706,7.13195749457493,7.24729912521496,7.09351028436159,7.13195749457493,688430.704155877,0.0,1.0
2023-02-28,7.58,7.69,7.33,7.4,1590028,7.2857463354283,7.39147616351499,7.04545127159492,7.11273388946826,1654245.38339921,0.0,1.0
2023-03-01,8.29,8.47,7.68,7.745,2477484,7.96818431671512,8.14119676267516,7.38186436096166,7.44434107755834,2577543.58378935,0.0,1.0
2023-03-02,8.51,8.51,8.285,8.29,1371839,8.1796439728885,8.1796439728885,7.96337841543845,7.96818431671512,1427244.25765898,0.0,1.0
2023-03-03,8.57,8.65,8.47,8.63,695419,8.23731478820852,8.3142092086352,8.14119676267516,8.29498560352853,723505.290647772,0.0,1.0
2023-03-06,8.38,8.6,8.28,8.51,616957,8.05469053969514,8.26615019586852,7.95857251416179,8.1796439728885,641874.400328691,0.0,1.0
2023-03-07,8.02,8.29,7.88,8.29,1508272,7.70866564777506,7.96818431671512,7.57410041202837,7.96818431671512,1569187.45639089,0.0,1.0
2023-03-08,8.04,8.11,7.92,8.04,1938273,7.72788925288173,7.79517187075508,7.61254762224171,7.72788925288173,2016555.15627231,0.0,1.0
2023-03-09,7.87,8.315,7.87,8.05,920447,7.56448860947503,7.99221382309846,7.56448860947503,7.73750105543507,957621.627049118,0.0,1.0
2023-03-10,7.86,8.13,7.855,8.01,735373,7.5548768069217,7.81439547586176,7.55007090564503,7.69905384522173,765072.936027811,0.0,1.0
2023-03-13,8.08,8.425,8.06,8.15,2547604,7.76633646309508,8.09794365118515,7.74711285798841,7.83361908096843,2650495.56091425,0.0,1.0
2023-03-14,8.19,8.32,8.02,8.05,963580,7.87206629118177,7.99701972437513,7.70866564777506,7.73750105543507,1002496.66454667,0.0,1.0
2023-03-15,8.15,8.5,8.01,8.37,1361308,7.83361908096843,8.17003217033517,7.69905384522173,8.04507873714181,1416287.9360517,0.0,1.0
2023-03-16,7.92,8.2,7.77,8.16,1260398,7.61254762224171,7.8816780937351,7.46837058394168,7.84323088352176,1311302.42533188,0.0,1.0
2023-03-17,8.35,8.6,7.94,8.13,5302890,8.02585513203513,8.26615019586852,7.63177122734838,7.81439547586176,5517060.89526339,0.0,1.0
2023-03-20,8.38,8.46,8.07,8.41,753792,8.05469053969514,8.13158496012183,7.75672466054174,8.08352594735515,784235.834867851,0.0,1.0
2023-03-21,8.08,8.33,7.975,8.3,952410,7.76633646309508,8.00663152692846,7.66541253628505,7.97779611926846,990875.535275632,0.0,1.0
2023-03-22,8.2,8.41,8.1,8.11,1314406,7.8816780937351,8.08352594735515,7.78556006820175,7.79517187075508,1367491.67776431,0.0,1.0
2023-03-23,8.1,8.42,8.05,8.27,1675164,7.78556006820175,8.09313774990848,7.73750105543507,7.94896071160845,1742819.82042867,0.0,1.0
2023-03-24,8.2,8.23,7.98,8.15,1109525,7.8816780937351,7.91051350139511,7.67021843756172,7.83361908096843,1154336.02994162,0.0,1.0
2023-03-27,8.08,8.27,8.01,8.04,653233,7.76633646309508,7.94896071160845,7.69905384522173,7.72788925288173,679615.500188687,0.0,1.0
2023-03-28,8.26,8.285,8.115,8.17,1184411,7.93934890905512,7.96337841543845,7.79997777203175,7.8528426860751,1232246.49427384,0.0,1.0
2023-03-29,8.09,8.35,8.08,8.2,729448,7.77594826564841,8.02585513203513,7.76633646309508,7.8816780937351,758908.639615019,0.0,1.0
2023-03-30,8.18,8.25,8.03,8.2,1117627,7.86245448862843,7.92973710650178,7.7182774503284,7.8816780937351,1162765.25011655,0.0,1.0
2023-03-31,8.18,8.28,8.13,8.14,1488412,7.86245448862843,7.95857251416179,7.81439547586176,7.82400727841509,1548525.35904776,0.0,1.0
2023-04-03,8.26,8.56,8.15,8.21,1948989,7.93934890905512,8.22770298565518,7.83361908096843,7.89128989628844,2027703.94958192,0.0,1.0
2023-04-04,8.28,8.52,8.09,8.29,1329515,7.95857251416179,8.18925577544184,7.77594826564841,7.96818431671512,1383210.89371382,0.0,1.0
2023-04-05,8.35,8.46,8.08,8.46,1821479,8.02585513203513,8.13158496012183,7.76633646309508,8.13158496012183,1895044.1292283,0.0,1.0
2023-04-06,8.2,8.43,8.055,8.37,811712,7.8816780937351,8.10274955246182,7.74230695671174,8.04507873714181,844495.08351409,0.0,1.0
2023-04-10,8.07,8.15,8.015,8.08,956026,7.75672466054174,7.83361908096843,7.7038597464984,7.76633646309508,994637.576765702,0.0,1.0
2023-04-11,8.19,8.36,8.15,8.19,1973434,7.87206629118177,8.03546693458847,7.83361908096843,7.87206629118177,2053136.22398036,0.0,1.0
2023-04-12,8.14,8.49,8.13,8.37,1837648,7.82400727841509,8.16042036778183,7.81439547586176,8.04507873714181,1911866.15601285,0.0,1.0
2023-04-13,8.32,8.48,8.29,8.29,1381925,7.99701972437513,8.1508085652285,7.96818431671512,7.96818431671512,1437737.60679306,0.0,1.0
2023-04-14,8.31,8.32,7.89,8.22,3139171,7.98740792182179,7.99701972437513,7.5837122145817,7.90090169884177,3265954.5205812,0.0,1.0
2023-04-17,7.93,8.29,7.9015,8.24,1870774,7.62215942479504,7.96818431671512,7.59476578751804,7.92012530394845,1946330.03499516,0.0,1.0
2023-04-18,7.89,8.07,7.87,7.93,1226343,7.5837122145817,7.75672466054174,7.56448860947503,7.62215942479504,1275872.02628755,0.0,1.0
2023-04-19,7.83,7.98,7.69,7.75,1438683,7.52604139926169,7.67021843756172,7.39147616351499,7.44914697883501,1496787.92507109,0.0,1.0
2023-04-20,7.91,7.975,7.85,7.87,1454752,7.60293581968837,7.66541253628505,7.54526500436836,7.56448860947503,1513505.91309761,0.0,1.0
2023-04-21,7.55,7.85,7.48,7.77,2318677,7.32707708640764,7.61821922229139,7.2591439213681,7.54058131938906,2389221.66964439,0.073,1.0
2023-04-24,7.54,7.61,7.425,7.51,1259247,7.31737234854485,7.3853055135844,7.20576786312275,7.28825813495648,1297559.00448173,0.0,1.0
2023-04-25,7.45,7.51,7.325,7.51,1545610,7.23002970777973,7.28825813495648,7.10872048449483,7.28825813495648,1592634.4656108,0.0,1.0
2023-04-26,7.4,7.6,7.39,7.56,810321,7.18150601846577,7.3756007757216,7.17180128060298,7.33678182427044,834974.639662147,0.0,1.0
2023-04-27,7.53,7.55,7.25,7.34,1826443,7.30766761068206,7.32707708640764,7.0359349505239,7.12327759128902,1882011.67906108,0.0,1.0
2023-04-28,7.07,7.39,6.98,7.29,2021290,6.86124966899365,7.17180128060298,6.77390702822853,7.07475390197506,2082786.80844098,0.0,1.0
2023-05-01,7.01,7.32,6.97,7.21,572693,6.8030212418169,7.10386811556344,6.76420229036573,6.99711599907273,590116.918248489,0.0,1.0
2023-05-02,7.25,7.27,6.87,6.95,1775179,7.0359349505239,7.05534442624948,6.66715491173782,6.74479281464015,1829187.99569653,0.0,1.0
2023-05-03,7.2,7.36,7.13,7.23,949102,6.98741126120994,7.14268706701461,6.9194780961704,7.01652547479832,977977.987060219,0.0,1.0
2023-05-04,7.29,7.42,7.23,7.28,1347949,7.07475390197506,7.20091549419135,7.01652547479832,7.06504916411227,1388959.72158929,0.0,1.0
2023-05-05,7.23,7.25,7.0,7.15,705871,7.01652547479832,7.0359349505239,6.79331650395411,6.93888757189598,727346.796976703,0.0,1.0
2023-05-08,7.11,7.29,7.045,7.24,1062593,6.90006862044482,7.07475390197506,6.83698782433667,7.02623021266111,1094921.897967,0.0,1.0
2023-05-09,7.19,7.255,7.075,7.1,1302255,6.97770652334715,7.04078731945529,6.86610203792505,6.89036388258202,1341875.50288494,0.0,1.0
2023-05-10,7.15,7.23,7.0,7.19,1447083,6.93888757189598,7.01652547479832,6.79331650395411,6.97770652334715,1491109.82744643,0.0,1.0
2023-05-11,7.02,7.08,6.95,7.02,1325743,6.81272597967969,6.87095440685644,6.74479281464015,6.81272597967969,1366078.11436408,0.0,1.0
2023-05-12,7.0,7.09,6.9,7.0,1213300,6.79331650395411,6.88065914471923,6.69626912532619,6.79331650395411,1250214.08837002,0.0,1.0
2023-05-15,7.01,7.125,6.99,7.08,665674,6.8030212418169,6.914625727239,6.78361176609132,6.87095440685644,685926.821941503,0.0,1.0
2023-05-16,7.0,7.125,6.87,7.0,1487725,6.79331650395411,6.914625727239,6.66715491173782,6.79331650395411,1532988.34139973,0.0,1.0
2023-05-17,7.03,7.07,6.9,7.01,1188192,6.82243071754248,6.86124966899365,6.69626912532619,6.8030212418169,1224342.18914411,0.0,1.0
2023-05-18,6.96,7.01,6.825,7.0,977035,6.75449755250294,6.8030212418169,6.62348359135526,6.79331650395411,1006760.83559763,0.0,1.0
2023-05-19,7.03,7.085,6.9,6.99,632152,6.82243071754248,6.87580677578784,6.69626912532619,6.78361176609132,651384.930677727,0.0,1.0
2023-05-22,7.09,7.12,6.985,7.01,930656,6.88065914471923,6.90977335830761,6.77875939715992,6.8030212418169,958970.77608678,0.0,1.0
2023-05-23,7.15,7.21,7.005,7.05,545519,6.93888757189598,6.99711599907273,6.7981688728855,6.84184019326807,562116.161933179,0.0,1.0
2023-05-24,7.0,7.15,6.965,7.15,1694051,6.79331650395411,6.93888757189598,6.75934992143434,6.93888757189598,1745591.71401741,0.0,1.0
2023-05-25,6.63,6.97,6.62,6.93,1117734,6.43424120303082,6.76420229036573,6.42453646516803,6.72538333891457,1151740.53725392,0.0,1.0
2023-05-26,6.61,6.72,6.48,6.72,953754,6.41483172730524,6.52158384379594,6.28867013508895,6.52158384379594,982771.521997247,0.0,1.0
2023-05-30,6.65,6.66,6.45,6.61,1127597,6.4536506787564,6.46335541661919,6.25955592150057,6.41483172730524,1161903.61444306,0.0,1.0
2023-05-31,6.81,6.9027,6.52,6.59,2567525,6.60892648456107,6.69888940454915,6.32748908654011,6.39542225157965,2645640.75434125,0.0,1.0
2023-06-01,6.89,7.01,6.75,6.88,827724,6.6865643874634,6.8030212418169,6.55069805738432,6.67685964960061,852907.117845534,0.0,1.0
2023-06-02,6.85,7.05,6.81,7.04,1020057,6.64774543601223,6.84184019326807,6.60892648456107,6.83213545540527,1051091.75994433,0.0,1.0
2023-06-05,6.89,7.06,6.82,6.83,414800,6.6865643874634,6.85154493113086,6.61863122242386,6.62833596028665,427420.097136639,0.0,1.0
2023-06-06,6.91,6.92,6.835,6.87,472841,6.70597386318898,6.71567860105178,6.63318832921805,6.66715491173782,487226.967575183,0.0,1.0
2023-06-07,7.28,7.29,6.92,6.96,8992117,7.06504916411227,7.07475390197506,6.71567860105178,6.75449755250294,9265697.97879467,0.0,1.0
2023-06-08,7.57,7.79,7.25,7.38,4288568,7.34648656213323,7.55999079511464,7.0359349505239,7.16209654274019,4419045.68740859,0.0,1.0
2023-06-09,7.06,7.55,7.03,7.55,1775218,6.85154493113086,7.32707708640764,6.82243071754248,7.32707708640764,1829228.1822534,0.0,1.0
2023-06-12,7.08,7.2,6.96,7.0,1498920,6.87095440685644,6.98741126120994,6.75449755250294,6.79331650395411,1544523.94406956,0.0,1.0
2023-06-13,7.2,7.295,7.1,7.13,1506922,6.98741126120994,7.07960627090646,6.89036388258202,6.9194780961704,1552769.40119898,0.0,1.0
2023-06-14,7.36,7.485,7.21,7.28,1636101,7.14268706701461,7.2639962902995,6.99711599907273,7.06504916411227,1685878.61221155,0.0,1.0
2023-06-15,7.41,7.47,7.26,7.28,1232779,7.19121075632856,7.24943918350531,7.04563968838669,7.06504916411227,1270285.72788816,0.0,1.0
2023-06-16,7.51,7.6,7.33,7.4,4404379,7.28825813495648,7.3756007757216,7.11357285342623,7.18150601846577,4538380.18323668,0.0,1.0
2023-06-20,7.49,7.54,7.315,7.44,1569263,7.2688486592309,7.31737234854485,7.09901574663204,7.22032496991694,1617007.09713822,0.0,1.0
2023-06-21,7.51,7.57,7.3,7.5,1733890,7.28825813495648,7.34648656213323,7.08445863983786,7.27855339709369,1786642.79706906,0.0,1.0
2023-06-22,7.48,7.515,7.35,7.35,1288817,7.2591439213681,7.29311050388787,7.13298232915181,7.13298232915181,1328028.65798301,0.0,1.0
2023-06-23,7.44,7.69,7.43,7.56,1720009,7.22032496991694,7.46294341648673,7.21062023205415,7.33678182427044,1772339.4740981,0.0,1.0
2023-06-26,7.51,7.59,7.47,7.52,1587753,7.28825813495648,7.36589603785881,7.24943918350531,7.29796287281927,1636059.6467912,0.0,1.0
2023-06-27,7.22,7.63,7.145,7.52,1439424,7.00682073693552,7.40471498930998,6.93403520296459,7.29796287281927,1483217.80593252,0.0,1.0
2023-06-28,7.18,7.27,7.13,7.14,1408977,6.96800178548436,7.05534442624948,6.9194780961704,6.92918283403319,1451844.47011401,0.0,1.0
2023-06-29,7.18,7.18,7.06,7.13,864511,6.96800178548436,6.96800178548436,6.85154493113086,6.9194780961704,890813.345216232,0.0,1.0
2023-06-30,7.35,7.35,7.12,7.15,873703,7.13298232915181,7.13298232915181,6.90977335830761,6.93888757189598,900285.007542366,0.0,1.0
2023-07-03,7.47,7.595,7.34,7.41,549038,7.24943918350531,7.37074840679021,7.12327759128902,7.19121075632856,565742.225872001,0.0,1.0
2023-07-05,7.37,7.47,7.36,7.47,951576,7.1523918048774,7.24943918350531,7.14268706701461,7.24943918350531,980527.257359919,0.0,1.0
2023-07-06,7.28,7.4,7.11,7.35,1752818,7.06504916411227,7.18150601846577,6.90006862044482,7.13298232915181,1806146.67266839,0.0,1.0
2023-07-07,7.48,7.65,7.32,7.32,1438059,7.2591439213681,7.42412446503556,7.10386811556344,7.10386811556344,1481811.27644219,0.0,1.0
2023-07-10,7.62,7.725,7.42,7.46,1633855,7.39501025144719,7.4969099990065,7.20091549419135,7.23973444564252,1683564.27870584,0.0,1.0
2023-07-11,7.56,7.735,7.49,7.65,1980493,7.33678182427044,7.50661473686929,7.2688486592309,7.42412446503556,2040748.57868475,0.0,1.0
2023-07-12,7.84,7.85,7.67,7.7,1743719,7.6085144844286,7.61821922229139,7.44353394076114,7.47264815434952,1796770.83982402,0.0,1.0
2023-07-13,8.02,8.03,7.92,7.92,1717005,7.78319976595885,7.79290450382164,7.68615238733093,7.68615238733093,1769244.07879483,0.0,1.0
2023-07-14,7.76,8.045,7.76,8.02,850822,7.53087658152627,7.80746161061583,7.53087658152627,7.78319976595885,876707.863756002,0.0,1.0
2023-07-17,7.97,8.05,7.59,7.7,2290129,7.73467607664489,7.81231397954723,7.36589603785881,7.47264815434952,2359805.11001792,0.0,1.0
2023-07-18,7.85,8.3,7.85,7.95,6304296,7.61821922229139,8.05493242611701,7.61821922229139,7.71526660091931,6496101.27458565,0.0,1.0
2023-07-19,7.69,7.92,7.69,7.84,1188675,7.46294341648673,7.68615238733093,7.46294341648673,7.6085144844286,1224839.88419454,0.0,1.0
2023-07-20,7.34,7.81,7.32,7.73,1258709,7.12327759128902,7.57940027084023,7.10386811556344,7.50176236793789,1297004.63608188,0.0,1.0
2023-07-21,7.38,7.43,7.22,7.3,2016301,7.16209654274019,7.21062023205415,7.00682073693552,7.08445863983786,2077646.02043564,0.0,1.0
2023-07-24,7.49,7.575,7.38,7.42,1207940,7.2688486592309,7.35133893106462,7.16209654274019,7.20091549419135,1244691.01286218,0.0,1.0
2023-07-25,7.75,7.865,7.49,7.55,2024040,7.52117184366348,7.63277632908558,7.2688486592309,7.32707708640764,2085620.47591235,0.0,1.0
2023-07-26,7.8,7.905,7.68,7.82,1604539,7.56969553297743,7.67159528053675,7.45323867862394,7.58910500870302,1653356.35303647,0.0,1.0
2023-07-27,7.49,7.68,7.22,7.68,2379882,7.2688486592309,7.45323867862394,7.00682073693552,7.45323867862394,2452288.80331181,0.0,1.0
2023-07-28,7.54,7.6,7.305,7.6,2765227,7.31737234854485,7.3756007757216,7.08931100876925,7.3756007757216,2849357.7457687,0.0,1.0
2023-07-31,7.72,7.94,7.59,7.59,1665260,7.4920576300751,7.70556186305652,7.36589603785881,7.36589603785881,1715924.76122893,0.0,1.0
2023-08-01,7.73,7.86,7.54,7.64,1277372,7.50176236793789,7.62792396015418,7.31737234854485,7.41441972717277,1316235.44917942,0.0,1.0
2023-08-02,7.61,7.805,7.57,7.71,1085180,7.3853055135844,7.57454790190883,7.34648656213323,7.48235289221231,1118196.09694006,0.0,1.0
2023-08-03,7.74,7.78,7.6,7.65,1012635,7.51146710580069,7.55028605725185,7.3756007757216,7.42412446503556,1043443.94904523,0.0,1.0
2023-08-04,7.81,7.97,7.77,7.81,1140097,7.57940027084023,7.73467607664489,7.54058131938906,7.57940027084023,1174783.92113113,0.0,1.0
2023-08-07,7.81,7.82,7.66,7.81,686625,7.57940027084023,7.58910500870302,7.43382920289835,7.57940027084023,707515.246375229,0.0,1.0
2023-08-08,7.74,7.85,7.65,7.77,1014292,7.51146710580069,7.61821922229139,7.42412446503556,7.54058131938906,1045151.3624998,0.0,1.0
2023-08-09,7.83,7.85,7.68,7.81,737390,7.59880974656581,7.61821922229139,7.45323867862394,7.57940027084023,759824.747896785,0.0,1.0
2023-08-10,7.89,8.025,7.835,7.92,950015,7.65703817374256,7.78805213489025,7.60366211549721,7.68615238733093,978918.764660714,0.0,1.0
2023-08-11,8.01,8.03,7.865,7.9,670319,7.77349502809606,7.79290450382164,7.63277632908558,7.66674291160535,690713.143906786,0.0,1.0
2023-08-14,7.9,8.02,7.835,8.02,797444,7.66674291160535,7.78319976595885,7.60366211549721,7.78319976595885,821705.862924374,0.0,1.0
2023-08-15,7.76,7.9,7.72,7.9,856569,7.53087658152627,7.66674291160535,7.4920576300751,7.66674291160535,882629.713558905,0.0,1.0
2023-08-16,7.77,7.87,7.7,7.74,985424,7.54058131938906,7.63762869801698,7.47264815434952,7.51146710580069,1015405.06702212,0.0,1.0
2023-08-17,7.69,7.875,7.61,7.83,1011458,7.46294341648673,7.64248106694837,7.3853055135844,7.59880974656581,1042231.13936748,0.0,1.0
2023-08-18,7.74,7.76,7.61,7.64,870694,7.51146710580069,7.53087658152627,7.3853055135844,7.41441972717277,897184.460116415,0.0,1.0
2023-08-21,7.83,7.9,7.67,7.67,1148588,7.59880974656581,7.66674291160535,7.44353394076114,7.44353394076114,1183533.25585819,0.0,1.0
2023-08-22,7.98,8.0,7.74,7.85,1113659,7.74438081450768,7.76379029023327,7.51146710580069,7.61821922229139,1147541.55727361,0.0,1.0
2023-08-23,8.1,8.185,7.99,8.02,1206539,7.86083766886118,7.94332794069491,7.75408555237048,7.78319976595885,1243247.38808858,0.0,1.0
2023-08-24,8.15,8.195,7.88,8.05,1375972,7.90936135817514,7.9530326785577,7.64733343587977,7.81231397954723,1417835.30833485,0.0,1.0
2023-08-25,8.17,8.22,8.07,8.14,2046022,7.92877083390072,7.97729452321468,7.83172345527281,7.89965662031235,2108271.26804171,0.0,1.0
2023-08-28,8.4,8.425,8.11,8.19,1050593,8.15197980474493,8.17624164940191,7.87054240672397,7.94818030962631,1082556.80354646,0.0,1.0
2023-08-29,8.66,8.72,8.32,8.4,3519922,8.40430298917751,8.46253141635426,8.0743419018426,8.15197980474493,3627013.99024444,0.0,1.0
2023-08-30,8.63,8.9,8.54,8.71,2322389,8.37518877558914,8.63721669788451,8.28784613482401,8.45282667849147,2393046.60551847,0.0,1.0
2023-08-31,8.54,8.69,8.5,8.65,4703666,8.28784613482401,8.43341720276588,8.24902718337285,8.39459825131472,4846772.85105667,0.0,1.0
2023-09-01,8.41,8.695,8.41,8.64,909005,8.16168454260772,8.43826957169728,8.16168454260772,8.38489351345193,936661.054478522,0.0,1.0
2023-09-05,8.36,8.53,8.26,8.41,808243,8.11316085329376,8.27814139696122,8.01611347466585,8.16168454260772,832833.417478324,0.0,1.0
2023-09-06,8.37,8.455,8.28,8.34,763441,8.12286559115655,8.20535586299028,8.03552295039143,8.09375137756818,786668.337459241,0.0,1.0
2023-09-07,8.28,8.38,8.235,8.37,706864,8.03552295039143,8.13257032901935,7.99185163000887,8.12286559115655,728370.008540003,0.0,1.0
2023-09-08,8.34,8.45,8.275,8.29,687380,8.09375137756818,8.20050349405889,8.03067058146003,8.04522768825422,708293.216899188,0.0,1.0
2023-09-11,8.41,8.505,8.31,8.44,3898290,8.16168454260772,8.25387955230424,8.06463716397981,8.1907987561961,4016893.66072032,0.0,1.0
2023-09-12,8.45,8.52,8.28,8.36,845254,8.20050349405889,8.26843665909843,8.03552295039143,8.11316085329376,870970.459944872,0.0,1.0
2023-09-13,8.5,8.51,8.41,8.47,603115,8.24902718337285,8.25873192123564,8.16168454260772,8.21991296978447,621464.493453626,0.0,1.0
2023-09-14,8.63,8.72,8.44,8.51,894646,8.37518877558914,8.46253141635426,8.1907987561961,8.25873192123564,921865.188579811,0.0,1.0
2023-09-15,8.59,8.92,8.58,8.71,3333880,8.33636982413797,8.65662617361009,8.32666508627518,8.45282667849147,3435311.74889561,0.0,1.0
2023-09-18,8.68,8.76,8.55,8.63,910129,8.42371246490309,8.50135036780543,8.2975508726868,8.37518877558914,937819.251655913,0.0,1.0
2023-09-19,8.31,8.74,8.205,8.74,1305908,8.06463716397981,8.48194089207984,7.96273741642049,8.48194089207984,1345639.64371146,0.0,1.0
2023-09-20,8.26,8.515,8.235,8.29,964460,8.01611347466585,8.26358429016703,7.99185163000887,8.04522768825422,993803.247069438,0.0,1.0
2023-09-21,8.43,8.795,8.22,8.25,2323459,8.1810940183333,8.5353169503252,7.97729452321468,8.00640873680306,2394149.15977097,0.0,1.0
2023-09-22,8.54,8.67,8.47,8.51,943690,8.28784613482401,8.4140077270403,8.21991296978447,8.25873192123564,972401.329476556,0.0,1.0
2023-09-25,8.54,8.58,8.465,8.5,3695218,8.28784613482401,8.32666508627518,8.21506060085308,8.24902718337285,3807643.28953968,0.0,1.0
2023-09-26,8.46,8.62,8.42,8.51,1352474,8.21020823192168,8.36548403772634,8.17138928047051,8.25873192123564,1393622.39261036,0.0,1.0
2023-09-27,8.43,8.51,8.27,8.44,2451734,8.1810940183333,8.25873192123564,8.02581821252864,8.1907987561961,2526326.86700386,0.0,1.0
2023-09-28,8.49,8.67,8.395,8.45,1429501,8.23932244551006,8.4140077270403,8.14712743581353,8.20050349405889,1472992.90327127,0.0,1.0
2023-09-29,8.52,8.625,8.39,8.59,893905,8.26843665909843,8.37033640665774,8.14227506688214,8.33636982413797,921101.643999343,0.0,1.0
2023-10-02,8.28,8.49,8.2,8.49,1492733,8.03552295039143,8.23932244551006,7.9578850474891,8.23932244551006,1538148.70747123,0.0,1.0
2023-10-03,8.17,8.375,8.15,8.23,1142693,7.92877083390072,8.12771796008795,7.90936135817514,7.98699926107747,1177458.9032241,0.0,1.0
2023-10-04,8.01,8.165,7.915,8.13,1187125,7.77349502809606,7.92391846496933,7.68130001839954,7.88995188244956,1223242.72616522,0.0,1.0
2023-10-05,7.99,8.065,7.845,7.95,1050684,7.75408555237048,7.82687108634141,7.61336685336,7.71526660091931,1082650.57217915,0.0,1.0
2023-10-06,8.12,8.21,8.0,8.0,796902,7.88024714458676,7.96758978535189,7.76379029023327,7.76379029023327,821147.37282638,0.0,1.0
2023-10-09,8.25,8.39,8.23,8.23,683052,8.00640873680306,8.14227506688214,7.98699926107747,7.98699926107747,703833.539511513,0.0,1.0
2023-10-10,8.2,8.3,8.12,8.3,735457,7.9578850474891,8.05493242611701,7.88024714458676,8.05493242611701,757832.937270543,0.0,1.0
2023-10-11,8.32,8.35,8.21,8.28,948059,8.0743419018426,8.10345611543097,7.96758978535189,8.03552295039143,976903.254270167,0.0,1.0
2023-10-12,8.15,8.34,8.115,8.34,735468,7.90936135817514,8.09375137756818,7.87539477565537,8.09375137756818,757844.271940429,0.0,1.0
2023-10-13,8.39,8.53,8.31,8.41,573790,8.14227506688214,8.27814139696122,8.06463716397981,8.16168454260772,591247.293963433,0.0,1.0
2023-10-16,8.49,8.6,8.34,8.39,1085914,8.23932244551006,8.34607456200076,8.09375137756818,8.14227506688214,1118952.42854879,0.0,1.0
2023-10-17,8.4,8.635,8.3,8.48,1256982,8.15197980474493,8.38004114452053,8.05493242611701,8.22961770764726,1295225.09290985,0.0,1.0
2023-10-18,8.39,8.635,8.32,8.47,828628,8.14227506688214,8.38004114452053,8.0743419018426,8.21991296978447,853838.621625215,0.0,1.0
2023-10-19,8.43,8.46,8.25,8.37,819068,8.1810940183333,8.21020823192168,8.00640873680306,8.12286559115655,843987.763070186,0.0,1.0
2023-10-20,8.54,8.84,8.43,8.43,1661281,8.28784613482401,8.57898827070776,8.1810940183333,8.1810940183333,1711824.70200399,0.0,1.0
2023-10-23,8.47,8.605,8.3,8.5,1172353,8.21991296978447,8.35092693093216,8.05493242611701,8.24902718337285,1208021.29493354,0.0,1.0
2023-10-24,8.63,8.695,8.445,8.51,1175523,8.37518877558914,8.43826957169728,8.19565112512749,8.25873192123564,1211287.74070963,0.0,1.0
2023-10-25,8.58,8.79,8.55,8.68,958852,8.32666508627518,8.5304645813938,8.2975508726868,8.42371246490309,988024.626276907,0.0,1.0
2023-10-26,8.39,8.615,8.335,8.61,1915296,8.14227506688214,8.36063166879495,8.08889900863679,8.35577929986355,1973567.99027342,0.0,1.0
2023-10-27,8.44,8.46,8.215,8.44,999526,8.1907987561961,8.21020823192168,7.97244215428329,8.1907987561961,1029936.11381532,0.0,1.0
2023-10-30,8.24,8.49,8.19,8.48,1001318,7.99670399894026,8.23932244551006,7.94818030962631,8.22961770764726,1031782.63458213,0.0,1.0
2023-10-31,8.1,8.195,7.73,8.13,3985086,7.86083766886118,7.9530326785577,7.50176236793789,7.88995188244956,4106330.38866408,0.0,1.0
2023-11-01,8.16,8.31,8.055,8.19,1005316,7.91906609603793,8.06463716397981,7.81716634847862,7.94818030962631,1035902.27187323,0.0,1.0
2023-11-02,8.19,8.31,8.17,8.18,859263,7.94818030962631,8.06463716397981,7.92877083390072,7.93847557176352,885405.677256316,0.0,1.0
2023-11-03,8.44,8.69,8.31,8.31,2681322,8.1907987561961,8.43341720276588,8.06463716397981,8.06463716397981,2762899.97515576,0.0,1.0
2023-11-06,8.49,8.58,8.43,8.44,1583942,8.23932244551006,8.32666508627518,8.1810940183333,8.1907987561961,1632132.69888814,0.0,1.0
2023-11-07,8.54,8.57,8.265,8.47,5100579,8.28784613482401,8.31696034841239,8.02096584359724,8.21991296978447,5255761.74453496,0.0,1.0
2023-11-08,8.48,8.6799,8.38,8.48,668770,8.22961770764726,8.42361541752447,8.13257032901935,8.22961770764726,689117.016302002,0.0,1.0
2023-11-09,8.63,8.69,8.44,8.53,1041924,8.37518877558914,8.43341720276588,8.1907987561961,8.27814139696122,1073624.05325216,0.0,1.0
2023-11-10,8.92,9.0,8.6,8.62,1432474,8.65662617361009,8.73426407651242,8.34607456200076,8.36548403772634,1476056.35541396,0.0,1.0
2023-11-13,8.44,8.955,8.41,8.87,1322208,8.1907987561961,8.69059275612986,8.16168454260772,8.60810248429613,1362435.56363269,0.0,1.0
2023-11-14,8.69,8.795,8.5384,8.59,1024585,8.43341720276588,8.5353169503252,8.28629337676596,8.33636982413797,1055757.52223902,0.0,1.0
2023-11-15,8.66,8.78,8.46,8.7,899975,8.40430298917751,8.52075984353101,8.21020823192168,8.44312194062868,927356.320927066,0.0,1.0
2023-11-16,8.76,8.95,8.63,8.67,2004510,8.50135036780543,8.68574038719847,8.37518877558914,8.4140077270403,2065496.28474292,0.0,1.0
2023-11-17,8.78,8.91,8.72,8.88,1265381,8.52075984353101,8.6469214357473,8.46253141635426,8.61780722215893,1303879.6285797,0.0,1.0
2023-11-20,8.81,8.885,8.67,8.71,485658,8.54987405711939,8.62265959109032,8.4140077270403,8.45282667849147,500433.918840853,0.0,1.0
2023-11-21,9.07,9.21,8.91,8.91,2822399,8.80219724155197,8.93806357163105,8.6469214357473,8.6469214357473,2908269.17728629,0.0,1.0
2023-11-22,9.16,9.17,9.01,9.09,1152360,8.88953988231709,8.89924462017988,8.74396881437522,8.82160671727755,1187420.01720438,0.0,1.0
2023-11-24,9.15,9.385,9.14,9.2,640700,8.8798351444543,9.1078964842299,8.87013040659151,8.92835883376826,660192.99960329,0.0,1.0
2023-11-27,9.27,9.3,9.18,9.29,1165206,8.9962919988078,9.02540621239617,8.90894935804267,9.01570147453338,1200656.85078157,0.0,1.0
2023-11-28,9.46,9.52,9.26,9.38,1116445,9.18068201820084,9.23891044537759,8.98658726094501,9.10304411529851,1150412.32002824,0.0,1.0
2023-11-29,9.59,9.65,9.49,9.5,1153810,9.30684361041713,9.36507203759388,9.20979623178921,9.219500969652,1188914.1327802,0.0,1.0
2023-11-30,9.54,9.66,9.54,9.6,4953992,9.25831992110317,9.37477677545667,9.25831992110317,9.31654834827992,5104714.90321633,0.0,1.0
2023-12-01,9.58,9.625,9.44,9.51,2217529,9.29713887255434,9.3408101929369,9.16127254247525,9.2292057075148,2284996.28877366,0.0,1.0
2023-12-04,9.37,9.47,9.24,9.41,1444025,9.09333937743571,9.19038675606363,8.96717778521942,9.13215832888688,1487958.78921826,0.0,1.0
2023-12-05,9.3,9.36,8.86,9.29,8013826,9.02540621239617,9.08363463957292,8.59839774643334,9.01570147453338,8257642.92998102,0.0,1.0
2023-12-06,9.32,9.46,9.25,9.36,2152296,9.04481568812175,9.18068201820084,8.97688252308221,9.08363463957292,2217778.60507908,0.0,1.0
2023-12-07,9.31,9.38,9.185,9.36,698201,9.03511095025896,9.10304411529851,8.91380172697407,9.08363463957292,719443.440792909,0.0,1.0
2023-12-08,9.44,9.51,9.18,9.18,1736655,9.16127254247525,9.2292057075148,8.90894935804267,8.90894935804267,1789491.92090846,0.0,1.0
2023-12-11,9.32,9.43,9.265,9.35,1138518,9.04481568812175,9.15156780461246,8.9914396298764,9.07392990171013,1173156.88079029,0.0,1.0
2023-12-12,9.27,9.39,9.23,9.32,1329704,8.9962919988078,9.1127488531613,8.95747304735663,9.04481568812175,1370159.62594739,0.0,1.0
2023-12-13,9.6,9.62,9.13,9.13,1412487,9.31654834827992,9.3359578240055,8.86042566872872,8.86042566872872,1455461.26023202,0.0,1.0
2023-12-14,9.99,10.135,9.71,9.71,3180346,9.69503312492879,9.83575182393927,9.42330046477063,9.42330046477063,3277106.54833202,0.0,1.0
2023-12-15,12.5,12.73,10.13,10.13,20400606,12.1309223284895,12.3541312993337,9.83089945500787,9.83089945500787,21021284.9521849,0.0,1.0
2023-12-18,13.1,13.28,12.23,12.3,6808334,12.713206600257,12.8878918817872,11.8688944061941,11.9368275712336,7015474.39638061,0.0,1.0
2023-12-19,13.94,13.96,12.97,13.1,7898631,13.5284045807315,13.5478140564571,12.5870450080407,12.713206600257,8138943.17566649,0.0,1.0
2023-12-20,14.78,15.1399,13.83,13.86,5479672,14.343602561206,14.6928760768878,13.4216524642408,13.4507666778291,5646388.47279874,0.0,1.0
2023-12-21,14.88,15.19,14.6,14.75,1578730,14.4406499398339,14.7414968135804,14.1689172796757,14.3144883476176,1626762.12621149,0.0,1.0
2023-12-22,15.11,15.38,14.89,15.05,1412115,14.6638589106781,14.9258868329735,14.4503546776967,14.6056304835013,1455077.94230498,0.0,1.0
2023-12-26,15.13,15.155,14.875,15.15,816471,14.6832683864037,14.7075302310606,14.4357975709025,14.7026778621292,841311.750552672,0.0,1.0
2023-12-27,15.22,15.4499,15.0,15.19,961050,14.7706110271688,14.9937229506344,14.5571067941874,14.7414968135804,990289.499404935,0.0,1.0
2023-12-28,15.18,15.74,14.98,15.22,1096508,14.7317920757176,15.275257396034,14.5376973184618,14.7706110271688,1129868.74607305,0.0,1.0
2023-12-29,15.24,15.27,14.81,15.04,1304699,14.7900205028944,14.8191347164827,14.3727167747943,14.5959257456385,1344393.86044859,0.0,1.0
2024-01-02,14.7,15.09,14.6001,15.07,1029124,14.2659646583036,14.6444494349525,14.1690143270543,14.6250399592269,1060434.61920359,0.0,1.0
2024-01-03,14.44,14.615,14.265,14.51,1028794,14.013641473871,14.1834743864699,13.8438085612722,14.0815746389106,1060094.57910702,0.0,1.0
2024-01-04,14.8,14.99,14.29,14.38,911401,14.3630120369315,14.5474020563246,13.8680704059292,13.9554130466943,939129.951664492,0.0,1.0
2024-01-05,14.99,15.18,14.71,14.86,2048924,14.5474020563246,14.7317920757176,14.2756693961664,14.4212404641083,2111261.56004241,0.0,1.0
2024-01-08,15.01,15.08,14.71,14.75,1690589,14.5668115320502,14.6347446970897,14.2756693961664,14.3144883476176,1742024.38427708,0.0,1.0
2024-01-09,14.65,15.0599,14.63,15.0,1750108,14.2174409689897,14.6152381739855,14.1980314932641,14.5571067941874,1803354.22217842,0.0,1.0
2024-01-10,14.72,14.84,14.44,14.67,761349,14.2853741340292,14.4018309883827,14.013641473871,14.2368504447153,784512.689331927,0.0,1.0
2024-01-11,14.59,14.91,14.43,14.67,955003,14.1592125418129,14.4697641534223,14.0039367360083,14.2368504447153,984058.52224152,0.0,1.0
2024-01-12,14.74,15.28,14.725,14.9,776348,14.3047836097548,14.8288394543455,14.2902265029606,14.4600594155595,799968.026933065,0.0,1.0
2024-01-16,14.62,14.68,14.15,14.5,817630,14.1883267554013,14.246555182578,13.7322040758501,14.0718699010478,842506.01258879,0.0,1.0
2024-01-17,14.3,14.47,14.145,14.4,612498,13.877775143792,14.0427556874594,13.7273517069187,13.9748225224199,631132.966865951,0.0,1.0
2024-01-18,14.43,14.46,14.31,14.46,626225,14.0039367360083,14.0330509495966,13.8874798816548,14.0330509495966,645277.604458513,0.0,1.0
2024-01-19,14.87,14.905,14.28,14.48,1099071,14.4309452019711,14.4649117844909,13.8583656680664,14.0524604253222,1132509.72415637,0.0,1.0
2024-01-22,14.63,14.795,14.55,14.7,546730,14.1980314932641,14.3581596680001,14.1203935903618,14.2659646583036,563364.006045117,0.0,1.0
2024-01-23,14.68,14.96,14.595,14.73,979097,14.246555182578,14.5182878427362,14.1640649107443,14.295078871892,1008885.57098889,0.0,1.0
2024-01-24,14.38,15.118,14.275,14.95,1092340,13.9554130466943,14.6716227009683,13.853513299135,14.5085831048734,1125573.93661098,0.0,1.0
2024-01-25,14.86,14.86,14.51,14.68,791220,14.4212404641083,14.4212404641083,14.0815746389106,14.246555182578,815292.500618254,0.0,1.0
2024-01-26,15.17,15.32,14.7,14.81,764823,14.7220873378548,14.8676584057967,14.2659646583036,14.3727167747943,788092.384166675,0.0,1.0
2024-01-29,15.68,15.86,15.03,15.3,4550807,15.2170289688572,15.3917142503874,14.5862210077757,14.8482489300711,4689263.18705424,0.0,1.0
2024-01-30,15.18,15.66,14.88,15.66,1104990,14.7317920757176,15.1976194931316,14.4406499398339,15.1976194931316,1138608.80697931,0.0,1.0
2024-01-31,15.17,15.42,15.0301,15.2,1130031,14.7220873378548,14.9647057844246,14.5863180551544,14.7512015514432,1164411.66776137,0.0,1.0
2024-02-01,15.81,15.92,15.385,15.39,2343313,15.3431905610735,15.4499426775642,14.9307392019049,14.9355915708362,2414607.20848975,0.0,1.0
2024-02-02,15.33,15.64,15.0701,15.55,658002,14.8773631436595,15.178210017406,14.6251370066055,15.0908673766409,678021.404908638,0.0,1.0
2024-02-05,15.33,15.385,14.82,15.06,927440,14.8773631436595,14.9307392019049,14.3824215126571,14.6153352213641,955656.930782075,0.0,1.0
2024-02-06,15.41,15.415,15.17,15.36,475830,14.9550010465618,14.9598534154932,14.7220873378548,14.9064773572479,490306.906510433,0.0,1.0
2024-02-07,15.2,15.47,15.12,15.36,1294194,14.7512015514432,15.0132294737386,14.6735636485409,14.9064773572479,1333569.25070795,0.0,1.0
2024-02-08,15.28,15.315,15.0,15.06,296134,14.8288394543455,14.8628060368653,14.5571067941874,14.6153352213641,305143.739260998,0.0,1.0
2024-02-09,15.24,15.29,15.08,15.25,425777,14.7900205028944,14.8385441922083,14.6347446970897,14.7997252407572,438731.067257827,0.0,1.0
2024-02-12,15.56,15.6896,15.25,15.28,606335,15.1005721145037,15.2263455172055,14.7997252407572,14.8288394543455,624782.460456471,0.0,1.0
2024-02-13,15.0,15.27,14.5,15.25,1764571,14.5571067941874,14.8191347164827,14.0718699010478,14.7997252407572,1818257.25222877,0.0,1.0
2024-02-14,15.32,15.38,15.06,15.16,583769,14.8676584057967,14.9258868329735,14.6153352213641,14.712382599992,601529.900398647,0.0,1.0
2024-02-15,15.4,15.76,15.26,15.46,788326,14.945296308699,15.2946668717595,14.80942997862,15.0035247358758,812310.452013836,0.0,1.0
2024-02-16,15.25,15.47,15.175,15.35,562115,14.7997252407572,15.0132294737386,14.7269397067862,14.8967726193851,579217.087516783,0.0,1.0
2024-02-20,15.57,15.57,15.13,15.22,621876,15.1102768523665,15.1102768523665,14.6832683864037,14.7706110271688,640796.288155604,0.0,1.0
2024-02-21,15.36,15.475,14.87,15.27,756384,14.9064773572479,15.01808184267,14.4309452019711,14.8191347164827,779396.631515427,0.0,1.0
2024-02-22,15.53,15.7,15.33,15.41,675341,15.0714579009153,15.2364384445828,14.8773631436595,14.9550010465618,695887.935921783,0.0,1.0
2024-02-23,15.61,15.7813,15.33,15.58,1198671,15.1490958038177,15.3153379634073,14.8773631436595,15.1199815902293,1235140.00784684,0.0,1.0
2024-02-26,15.56,15.645,15.24,15.39,612094,15.1005721145037,15.1830623863374,14.7900205028944,14.9355915708362,630716.675353795,0.0,1.0
2024-02-27,15.5,15.85,15.4648,15.66,964284,15.042343687327,15.3820095125247,15.0081830100499,15.1976194931316,993621.892351268,0.0,1.0
2024-02-28,15.02,15.37,14.88,15.35,1097119,14.576516269913,14.9161820951107,14.4406499398339,14.8967726193851,1130498.33546396,0.0,1.0
2024-02-29,15.1,15.25,14.75,15.21,3085903,14.6541541728153,14.7997252407572,14.3144883476176,14.760906289306,3179790.16396877,0.0,1.0
2024-03-01,15.12,15.55,14.8,15.17,1420634,14.6735636485409,15.0908673766409,14.3630120369315,14.7220873378548,1463856.12891902,0.0,1.0
2024-03-04,15.71,15.85,15.26,15.3,2167571,15.2461431824456,15.3820095125247,14.80942997862,14.8482489300711,2233518.33985188,0.0,1.0
2024-03-05,15.99,16.56,15.652,15.8,3005241,15.5178758426037,16.0710459007829,15.1898557028414,15.3334858232107,3096674.06012299,0.0,1.0
2024-03-06,16.01,16.35,15.97,16.22,1188356,15.5372853183293,15.8672464056642,15.4984663668782,15.7410848134479,1224511.17876786,0.0,1.0
2024-03-07,16.43,16.77,15.97,16.15,2377398,15.9448843085666,16.2748453959015,15.4984663668782,15.6731516484084,2449729.22876676,0.0,1.0
2024-03-08,16.24,16.6181,15.905,16.49,1667381,15.7604942891735,16.1274304277657,15.43538557077,16.0031127357433,1718110.29166776,0.0,1.0
2024-03-11,16.79,17.17,16.38,16.43,2942967,16.2942548716271,16.6630349104131,15.8963606192526,15.9448843085666,3032505.40262758,0.0,1.0
2024-03-12,16.86,17.02,16.09,16.14,2668767,16.3621880366666,16.5174638424713,15.6149232212317,15.6634469105456,2749962.99511827,0.0,1.0
2024-03-13,16.94,17.72,16.86,16.89,2262527,16.4398259395689,17.1967954928667,16.3621880366666,16.391302250255,2331363.33200162,0.0,1.0
2024-03-14,17.31,17.445,16.62,16.86,3492192,16.7989012404922,16.9299152016399,16.1292743279596,16.3621880366666,3598440.31788765,0.0,1.0
2024-03-15,17.52,17.795,17.24,17.3,9018607,17.0027007356109,17.2695810268376,16.7309680754527,16.7891965026294,9292993.92472798,0.0,1.0
2024-03-18,17.43,17.67,17.18,17.63,2427205,16.9153580948457,17.1482718035527,16.6727396482759,17.1094528521016,2501051.58358375,0.0,1.0
2024-03-19,17.15,17.37,17.02,17.3,2799231,16.6436254346876,16.857129667669,16.5174638424713,16.7891965026294,2884396.30165836,0.0,1.0
2024-03-20,17.32,17.55,16.85,17.17,3066780,16.808605978355,17.0318149491992,16.3524832988038,16.6630349104131,3160085.35558511,0.0,1.0
2024-03-21,17.11,17.49,17.015,17.47,2552860,16.6048064832364,16.9735865220225,16.5126114735399,16.9541770462969,2630529.57853481,0.0,1.0
2024-03-22,17.06,17.08,16.9,16.91,787439,16.5562827939224,16.575692269648,16.4010069881178,16.4107117259806,811396.465451251,0.0,1.0
2024-03-25,17.02,17.29,16.68,17.2,1882163,16.5174638424713,16.7794917647666,16.1875027551364,16.6921491240015,1939426.93415378,0.0,1.0
2024-03-26,16.23,17.26,16.228,17.26,974741,15.7507895513107,16.7503775511783,15.7488486037382,16.7503775511783,1004397.04171424,0.0,1.0
2024-03-27,16.01,16.45,15.91,16.19,1224546,15.5372853183293,15.9642937842922,15.4402379397014,15.7119705998596,1261802.24269114,0.0,1.0
2024-03-28,15.88,16.4,15.865,16.2,2372960,15.411123726113,15.9157700949782,15.3965666193188,15.7216753377224,2445156.20468024,0.0,1.0
2024-04-01,15.39,16.09,15.28,16.09,950739,14.9355915708362,15.6149232212317,14.8288394543455,15.6149232212317,979664.79202409,0.0,1.0
2024-04-02,15.49,15.635,15.45,15.49,1902191,15.0326389494642,15.1733576484746,14.993819998013,15.0326389494642,1960064.27674166,0.0,1.0
2024-04-03,16.2,16.35,15.49,15.49,1510007,15.7216753377224,15.8672464056642,15.0326389494642,15.0326389494642,1555948.26088959,0.0,1.0
2024-04-04,16.16,16.39,15.76,16.1,1435575,15.6828563862712,15.9060653571154,15.2946668717595,15.6246279590945,1479251.70189713,0.0,1.0
2024-04-05,15.88,16.43,15.87,16.33,1235865,15.411123726113,15.9448843085666,15.4014189882502,15.8478369299387,1273465.61800331,0.0,1.0
2024-04-08,15.71,16.19,15.65,15.98,809180,15.2461431824456,15.7119705998596,15.1879147552688,15.508171104741,833798.92526766,0.0,1.0
2024-04-09,16.12,16.37,15.67,15.99,1561665,15.64403743482,15.8866558813898,15.2073242309944,15.5178758426037,1609177.93152095,0.0,1.0
2024-04-10,16.12,16.3,15.46,15.74,1099440,15.64403743482,15.8187227163503,15.0035247358758,15.275257396034,1132889.95080981,0.0,1.0
2024-04-11,16.53,16.61,15.7999,16.22,1160544,16.0419316871945,16.1195695900968,15.3333887758321,15.7410848134479,1195853.01159919,0.0,1.0
2024-04-12,16.05,17.33,15.9,16.8,2032140,15.5761042697805,16.8183107162178,15.4305332018386,16.3039596094899,2093966.91464621,0.0,1.0
2024-04-15,15.73,16.24,15.64,16.24,1361052,15.2655526581712,15.7604942891735,15.178210017406,15.7604942891735,1402461.37427198,0.0,1.0
2024-04-16,15.83,15.83,15.23,15.48,1572924,15.3626000367991,15.3626000367991,14.7803157650316,15.0229342116014,1620779.48136102,0.0,1.0
2024-04-17,15.59,15.92,15.39,15.73,2170408,15.2001427249759,15.521890454241,15.0051441011789,15.3366417616338,2226075.19759678,0.0726,1.0
2024-04-18,16.01,16.18,15.4,15.59,1368724,15.6096398349496,15.7753886651771,15.0148940323688,15.2001427249759,1403829.39463707,0.0,1.0
2024-04-19,15.92,16.11,15.855,16.03,877944,15.521890454241,15.7071391468481,15.458515901507,15.6291396973293,900461.739580255,0.0,1.0
2024-04-22,15.77,15.83,15.29,15.55,1747965,15.3756414863932,15.4341410735323,14.9076447892804,15.1611430002165,1792797.26796402,0.0,1.0
2024-04-23,15.75,15.85,15.5,15.67,998509,15.3561416240135,15.453640935912,15.1123933442673,15.2781421744947,1024119.02254192,0.0,1.0
2024-04-24,15.85,15.9,15.37,15.73,1296595,15.453640935912,15.5023905918613,14.9856442387992,15.3366417616338,1329850.41099554,0.0,1.0
2024-04-25,16.9,17.13,15.51,15.83,2355817,16.4773837108463,16.7016321282128,15.1221432754571,15.4341410735323,2416239.61659597,0.0,1.0
2024-04-26,17.38,17.4,16.925,17.06,900784,16.9453804079591,16.9648802703388,16.5017585388209,16.6333826098839,923887.545932382,0.0,1.0
2024-04-29,17.82,17.86,16.87,17.5,917394,17.3743773803125,17.4133771050719,16.4481339172767,17.0623795822373,940923.563599144,0.0,1.0
2024-04-30,17.3,17.64,16.16,17.48,2666736,16.8673809584403,17.1988786188952,15.7558888027974,17.0428797198576,2735133.14922283,0.0,1.0
2024-05-01,16.61,17.55,16.161,17.44,938931,16.1946357063406,17.1111292381865,15.7568637959164,17.0038799950982,963012.950263149,0.0,1.0
2024-05-02,16.71,17.05,16.301,16.53,535362,16.2921350182391,16.623632678694,15.8933628325743,16.1166362568218,549093.105967084,0.0,1.0
2024-05-03,16.88,16.925,16.45,16.79,602431,16.4578838484666,16.5017585388209,16.038636807303,16.3701344677579,617882.309392253,0.0,1.0
2024-05-06,17.19,17.57,17.11,17.13,517958,16.7601317153519,17.1306291005662,16.6821322658331,16.7016321282128,531242.723578623,0.0,1.0
2024-05-07,17.22,17.41,16.98,17.14,317759,16.7893815089215,16.9746302015286,16.5553831603651,16.7113820594027,325908.966753326,0.0,1.0
2024-05-08,17.16,17.21,16.95,17.04,397140,16.7308819217824,16.7796315777316,16.5261333667955,16.6138827475042,407325.951606141,0.0,1.0
2024-05-09,17.65,17.9,17.16,17.25,871313,17.208628550085,17.4523768298313,16.7308819217824,16.818631302491,893660.665940985,0.0,1.0
2024-05-10,17.39,17.9,17.38,17.87,623758,16.9551303391489,17.4523768298313,16.9453804079591,17.4231270362617,639756.309920794,0.0,1.0
2024-05-13,17.11,17.41,17.03,17.35,611337,16.6821322658331,16.9746302015286,16.6041328163143,16.9161306143895,627016.732832362,0.0,1.0
2024-05-14,17.38,17.41,16.8,17.12,613548,16.9453804079591,16.9746302015286,16.3798843989478,16.691882197023,629284.441144293,0.0,1.0
2024-05-15,17.29,17.59,16.75,17.5,1981427,16.8576310272504,17.1501289629459,16.3311347429985,17.0623795822373,2032247.1629982,0.0,1.0
2024-05-16,17.11,17.26,16.9,17.26,1129619,16.6821322658331,16.8283812336809,16.4773837108463,16.8283812336809,1158591.76644855,0.0,1.0
2024-05-17,17.44,17.65,17.05,17.34,6169676,17.0038799950982,17.208628550085,16.623632678694,16.9063806831997,6327917.47948222,0.0,1.0
2024-05-20,18.0,18.11,17.29,17.6,1518496,17.5498761417298,17.6571253848181,16.8576310272504,17.1598788941358,1557442.7864484,0.0,1.0
2024-05-21,18.67,18.84,17.9,17.98,3136856,18.2031215314497,18.3688703616772,17.4523768298313,17.5303762793501,3217310.91114326,0.0,1.0
2024-05-22,17.84,18.37,17.58,18.37,2539219,17.3938772426922,17.9106235957542,17.1403790317561,17.9106235957542,2604345.55952912,0.0,1.0
2024-05-23,17.52,17.93,17.12,17.86,1636560,17.081879444617,17.4816266234008,16.691882197023,17.4133771050719,1678534.92310154,0.0,1.0
2024-05-24,17.87,17.91,17.36,17.38,744628,17.4231270362617,17.4621267610211,16.9258805455794,16.9453804079591,763726.415603008,0.0,1.0
2024-05-28,18.18,18.5,17.91,18.41,753283,17.7253749031471,18.0373727012223,17.4621267610211,17.9496233205136,772603.401328823,0.0,1.0
2024-05-29,17.79,18.145,17.43,18.07,1062963,17.3451275867429,17.6912501439826,16.9941300639083,17.6181256600587,1090226.15575646,0.0,1.0
2024-05-30,18.06,18.25,17.6457,17.74,718469,17.6083757288689,17.793624421476,17.2044360796734,17.2963779307937,736896.482662317,0.0,1.0
2024-05-31,17.9,18.24,17.46,18.07,7516653,17.4523768298313,17.7838744902862,17.0233798574779,17.6181256600587,7709442.10131982,0.0,1.0
2024-06-03,17.71,17.98,17.45,17.97,796341,17.2671281372241,17.5303762793501,17.013629926288,17.5206263481602,816765.764284602,0.0,1.0
2024-06-04,17.04,17.49,16.695,17.47,1974877,16.6138827475042,17.0526296510474,16.2775101214544,17.0331297886677,2025529.16686831,0.0,1.0
2024-06-05,17.4,17.505,16.74,17.06,804593,16.9648802703388,17.0672545478322,16.3213848118087,16.6333826098839,825229.413759984,0.0,1.0
2024-06-06,17.63,17.93,17.43,17.47,519502,17.1891286877053,17.4816266234008,16.9941300639083,17.0331297886677,532826.324498399,0.0,1.0
2024-06-07,16.8,17.14,16.57,16.99,1177788,16.3798843989478,16.7113820594027,16.1556359815812,16.5651330915549,1207996.21768216,0.0,1.0
2024-06-10,17.11,17.175,16.785,16.88,527649,16.6821322658331,16.7455068185672,16.365259502163,16.4578838484666,541182.280906052,0.0,1.0
2024-06-11,16.89,17.01,16.665,17.01,711816,16.4676337796564,16.5846329539346,16.2482603278848,16.5846329539346,730072.844761238,0.0,1.0
2024-06-12,17.09,17.23,16.89,17.23,912277,16.6626324034534,16.7991314401113,16.4676337796564,16.7991314401113,935675.321431729,0.0,1.0
2024-06-13,16.73,17.2,16.56,17.0,680436,16.3116348806188,16.7698816465418,16.1458860503914,16.5748830227448,697888.002233664,0.0,1.0
2024-06-14,16.81,17.03,16.49,16.83,478991,16.3896343301376,16.6041328163143,16.0776365320624,16.4091341925173,491276.287671294,0.0,1.0
2024-06-17,17.01,17.02,16.5,16.81,465636,16.5846329539346,16.5943828851245,16.0873864632523,16.3896343301376,477578.755104189,0.0,1.0
2024-06-18,17.17,17.51,16.95,17.05,997448,16.7406318529722,17.0721295134271,16.5261333667955,16.623632678694,1023030.8097337,0.0,1.0
2024-06-20,17.06,17.48,16.99,17.2,962890,16.6333826098839,17.0428797198576,16.5651330915549,16.7698816465418,987586.457022806,0.0,1.0
2024-06-21,17.06,17.69,16.865,17.69,4530196,16.6333826098839,17.2476282748444,16.4432589516818,17.2476282748444,4646387.6634495,0.0,1.0
2024-06-24,17.49,17.73,17.14,17.15,2004968,17.0526296510474,17.2866279996038,16.7113820594027,16.7211319905925,2056391.94878346,0.0,1.0
2024-06-25,17.08,17.505,16.81,17.49,1517954,16.6528824722636,17.0672545478322,16.3896343301376,17.0526296510474,1556886.88508926,0.0,1.0
2024-06-26,16.77,17.07,16.6,16.95,752904,16.3506346053782,16.6431325410737,16.1848857751508,16.5261333667955,772214.68063673,0.0,1.0
2024-06-27,16.64,16.97,16.46,16.85,1098384,16.2238854999102,16.5456332291752,16.0483867384929,16.428634054897,1126555.64291927,0.0,1.0
2024-06-28,16.95,16.975,16.55,16.73,1156100,16.5261333667955,16.5505081947702,16.1361361192015,16.3116348806188,1185751.95813028,0.0,1.0
2024-07-01,16.74,17.0784,16.65,17.03,956625,16.3213848118087,16.6513224832732,16.2336354311,16.6041328163143,981160.770648197,0.0,1.0
2024-07-02,16.5,16.8,16.32,16.71,890346,16.0873864632523,16.3798843989478,15.911887701835,16.2921350182391,913181.829351668,0.0,1.0
2024-07-03,16.61,17.19,16.6,16.8,750310,16.1946357063406,16.7601317153519,16.1848857751508,16.3798843989478,769554.149039646,0.0,1.0
2024-07-05,16.98,17.11,16.7,16.85,873230,16.5553831603651,16.6821322658331,16.2823850870493,16.428634054897,895626.833663269,0.0,1.0
2024-07-08,16.81,16.83,16.53,16.79,894402,16.3896343301376,16.4091341925173,16.1166362568218,16.3701344677579,917341.858710875,0.0,1.0
2024-07-09,16.74,16.895,16.5,16.76,670602,16.3213848118087,16.4725087452514,16.0873864632523,16.3408846741884,687801.777204466,0.0,1.0
2024-07-10,16.85,17.28,16.74,16.85,825547,16.428634054897,16.8478810960606,16.3213848118087,16.428634054897,846720.847486015,0.0,1.0
2024-07-11,17.32,17.71,16.99,17.39,1867798,16.88688082082,17.2671281372241,16.5651330915549,16.9551303391489,1915703.77639635,0.0,1.0
2024-07-12,17.3,17.48,17.14,17.25,575913,16.8673809584403,17.0428797198576,16.7113820594027,16.818631302491,590684.168724751,0.0,1.0
2024-07-15,17.31,17.54,17.01,17.33,510234,16.8771308896301,17.1013793069967,16.5846329539346,16.8966307520098,523320.616386686,0.0,1.0
2024-07-16,17.21,17.39,16.99,17.39,790648,16.7796315777316,16.9551303391489,16.5651330915549,16.9551303391489,810926.74871706,0.0,1.0
2024-07-17,17.02,17.59,16.87,17.27,969883,16.5943828851245,17.1501289629459,16.4481339172767,16.8381311648707,994758.815333683,0.0,1.0
2024-07-18,16.37,17.25,16.29,17.15,2793291,15.9606373577842,16.818631302491,15.8826379082654,16.7211319905925,2864934.06528648,0.0,1.0
2024-07-19,16.19,16.34,15.96,16.02,1876644,15.7851385963669,15.9313875642147,15.5608901790004,15.6193897661395,1924776.66094062,0.0,1.0
2024-07-22,16.08,16.28,15.87,16.14,746937,15.6778893532786,15.8728879770756,15.4731407982917,15.7363889404177,766094.637444822,0.0,1.0
2024-07-23,15.97,16.05,15.71,16.04,828285,15.5706401101902,15.648639559709,15.3171418992541,15.6388896285192,849529.072433132,0.0,1.0
2024-07-24,15.89,16.41,15.82,16.09,738206,15.4926406606714,15.9996370825436,15.4243911423425,15.6876392844684,757139.702450935,0.0,1.0
2024-07-25,15.78,16.11,15.22,15.5,1410286,15.3853914175831,15.7071391468481,14.8393952709515,15.1123933442673,1446457.38778974,0.0,1.0
2024-07-26,15.92,16.25,15.5,15.68,2148409,15.521890454241,15.843638183506,15.1123933442673,15.2878921056846,2203511.96143476,0.0,1.0
2024-07-29,15.45,15.97,15.33,15.93,329593,15.063643688318,15.5706401101902,14.9466445140398,15.5316403854308,338046.48831073,0.0,1.0
2024-07-30,15.44,15.56,15.32,15.49,748282,15.0538937571282,15.1708929314064,14.93689458285,15.1026434130774,767474.134360042,0.0,1.0
2024-07-31,15.5,15.88,15.41,15.79,683609,15.1123933442673,15.4828907294816,15.0246439635586,15.3951413487729,701142.384175663,0.0,1.0
2024-08-01,15.15,15.62,15.01,15.55,1896397,14.7711457526226,15.2293925185455,14.6346467159647,15.1611430002165,1945036.29110145,0.0,1.0
2024-08-02,14.69,15.44,14.69,15.26,1503068,14.3226489178895,15.0538937571282,14.3226489178895,14.8783949957109,1541619.08502981,0.0,1.0
2024-08-05,14.7,14.74,13.4,13.93,2134354,14.3323988490793,14.3713985738387,13.0649077943988,13.5816541474609,2189096.47508278,0.0,1.0
2024-08-06,14.35,14.679,14.34,14.6,640561,13.9911512574346,14.3119239935806,13.9814013262447,14.2348995371808,656990.277702526,0.0,1.0
2024-08-07,14.16,14.58,14.08,14.55,1158286,13.8059025648274,14.2153996748011,13.7279031153086,14.1861498812316,1187994.02523561,0.0,1.0
2024-08-08,14.24,14.43,14.13,14.3,612969,13.8839020143462,14.0691507069534,13.7766527712579,13.9424016014853,628690.590799379,0.0,1.0
2024-08-09,14.4,14.4,14.07,14.31,623300,14.0399009133838,14.0399009133838,13.7181531841188,13.9521515326752,639286.563015834,0.0,1.0
2024-08-12,14.49,14.66,14.15,14.55,696990,14.1276502940925,14.2933991243199,13.7961526336376,14.1861498812316,714866.583597633,0.0,1.0
2024-08-13,14.56,14.72,14.32,14.44,588441,14.1958998124214,14.351898711459,13.961901463865,14.0789006381432,603533.490177443,0.0,1.0
2024-08-14,14.52,14.57,14.33,14.57,680664,14.156900087662,14.2056497436113,13.9716513950549,14.2056497436113,698121.850037878,0.0,1.0
2024-08-15,14.51,14.81,14.48,14.68,1398320,14.1471501564722,14.4396480921677,14.1179003629026,14.3128989866996,1434184.48066148,0.0,1.0
2024-08-16,14.49,14.76,14.37,14.59,3076366,14.1276502940925,14.3908984362184,14.0106511198143,14.225149605991,3155269.44764762,0.0,1.0
2024-08-19,14.08,14.58,14.03,14.49,995464,13.7279031153086,14.2153996748011,13.6791534593594,14.1276502940925,1020995.92357772,0.0,1.0
2024-08-20,13.8,14.098,13.68,14.0,1176136,13.4549050419928,13.7454529914503,13.3379058677146,13.6499036657898,1206301.84674987,0.0,1.0
2024-08-21,13.55,13.92,13.49,13.92,1035209,13.2111567622466,13.571904216271,13.1526571751075,13.571904216271,1061760.31383452,0.0,1.0
2024-08-22,13.31,13.67,13.23,13.61,897236,12.9771584136902,13.3281559365248,12.8991589641714,13.2696563493857,920248.545891342,0.0,1.0
2024-08-23,13.27,13.62,13.245,13.35,769642,12.9381586889308,13.2794062805755,12.9137838609561,13.0161581384496,789381.981281295,0.0,1.0
2024-08-26,13.04,13.47,13.0,13.38,778678,12.7139102715642,13.1331573127278,12.6749105468048,13.0454079320191,798649.738995739,0.0,1.0
2024-08-27,12.95,13.09,12.8,12.94,623763,12.6261608908556,12.7626599275135,12.4799119230078,12.6164109596657,639761.438162113,0.0,1.0
2024-08-28,12.5,12.8,12.391,12.79,1163575,12.1874139873123,12.4799119230078,12.081139737343,12.470161991818,1193418.67890446,0.0,1.0
2024-08-29,12.72,12.73,12.45,12.54,1366265,12.401912473489,12.4116624046789,12.1386643313631,12.2264137120717,1401307.32555564,0.0,1.0
2024-08-30,12.4,12.73,12.22,12.73,1222775,12.0899146754138,12.4116624046789,11.9144159139965,12.4116624046789,1254137.0561394,0.0,1.0
2024-09-03,11.76,12.225,11.65,12.13,951937,11.4659190792634,11.9192908795915,11.3586698361751,11.8266665332879,976352.531586084,0.0,1.0
2024-09-04,11.72,11.99,11.64,11.74,703244,11.426919354504,11.69016749663,11.3489199049852,11.4464192168837,721280.987841342,0.0,1.0
2024-09-05,12.26,12.27,11.76,11.85,896070,11.9534156387559,11.9631655699458,11.4659190792634,11.5536684599721,919052.640015402,0.0,1.0
2024-09-06,11.99,12.33,11.89,12.23,928171,11.69016749663,12.0216651570849,11.5926681847315,11.9241658451864,951976.974941391,0.0,1.0
2024-09-09,11.98,12.14,11.85,12.02,539132,11.6804175654401,11.8364164644777,11.5536684599721,11.7194172901995,552959.799922756,0.0,1.0
2024-09-10,11.85,12.01,11.64,11.92,581152,11.5536684599721,11.7096673590097,11.3489199049852,11.621917978301,596057.539980391,0.0,1.0
2024-09-11,11.99,12.06,11.74,11.8,532429,11.69016749663,11.7584170149589,11.4464192168837,11.5049188040228,546084.879608466,0.0,1.0
2024-09-12,12.51,12.64,12.17,12.21,1773493,12.1971639185022,12.3239130239702,11.8656662580473,11.9046659828067,1818980.01685005,0.0,1.0
2024-09-13,13.53,13.7,12.74,12.78,3456124,13.1916568998669,13.3574057300943,12.4214123358687,12.4604120606281,3544767.58112711,0.0,1.0
2024-09-16,13.37,13.62,13.11,13.3,2762369,13.0356580008293,13.2794062805755,12.7821597898932,12.9674084825003,2833218.96966386,0.0,1.0
2024-09-17,13.2,13.38,13.0,13.27,2511541,12.8699091706018,13.0454079320191,12.6749105468048,12.9381586889308,2575957.66687527,0.0,1.0
2024-09-18,13.47,14.09,12.98,13.16,2510369,13.1331573127278,13.7376530464985,12.6554106844251,12.8309094458424,2574755.60710973,0.0,1.0
2024-09-19,13.62,13.745,13.48,13.71,1868974,13.2794062805755,13.4012804204486,13.1429072439176,13.3671556612842,1916909.93875494,0.0,1.0
2024-09-20,13.67,13.9,13.39,13.7,13903038,13.3281559365248,13.5524043538913,13.055157863209,13.3574057300943,14259626.7904677,0.0,1.0
2024-09-23,13.5,13.74,13.5,13.61,875217,13.1624071062973,13.3964054548537,13.1624071062973,13.2696563493857,897664.796764046,0.0,1.0
2024-09-24,13.89,14.1399,13.67,13.84,1366811,13.5426544227015,13.7863052031358,13.3281559365248,13.4939047667522,1401867.32950783,0.0,1.0
2024-09-25,13.85,14.03,13.82,13.88,944953,13.5036546979421,13.6791534593594,13.4744049043725,13.5329044915116,969189.404109577,0.0,1.0
2024-09-26,14.29,14.3,13.97,14.03,1827809,13.9326516702955,13.9424016014853,13.6206538722203,13.6791534593594,1874689.12796311,0.0,1.0
2024-09-27,14.08,14.325,14.02,14.29,737936,13.7279031153086,13.9667764294599,13.6694035281695,13.9326516702955,756862.777419626,0.0,1.0
2024-09-30,13.84,13.96,13.65,13.95,880698,13.4939047667522,13.6109039410304,13.3086560741451,13.6011540098406,903286.374899598,0.0,1.0
2024-10-01,14.01,14.205,13.785,13.95,744126,13.6596535969797,13.8497772551817,13.440280145208,13.6011540098406,763211.540174425,0.0,1.0
2024-10-02,14.02,14.26,14.0,14.03,500458,13.6694035281695,13.9034018767259,13.6499036657898,13.6791534593594,513293.878956808,0.0,1.0
2024-10-03,14.01,14.045,13.7241,13.82,694119,13.6596535969797,13.6937783561441,13.3809030642619,13.4744049043725,711921.947431391,0.0,1.0
2024-10-04,14.07,14.2,13.82,13.95,946601,13.7181531841188,13.8449022895868,13.4744049043725,13.6011540098406,970879.67244882,0.0,1.0
2024-10-07,14.0,14.07,13.84,14.01,575339,13.6499036657898,13.7181531841188,13.4939047667522,13.6596535969797,590095.446621157,0.0,1.0
2024-10-08,13.42,13.905,13.28,13.8,609906,13.0844076567785,13.5572793194862,12.9479086201206,13.4549050419928,625549.03016643,0.0,1.0
2024-10-09,13.03,13.41,13.0,13.33,1020648,12.7041603403744,13.0746577255887,12.6749105468048,12.9966582760699,1046825.84946091,0.0,1.0
2024-10-10,13.78,13.8,13.02,13.03,787838,13.4354051796131,13.4549050419928,12.6944104091845,12.7041603403744,808044.677094929,0.0,1.0
2024-10-11,13.69,13.9799,13.51,13.92,912870,13.3476557989045,13.6303063040982,13.1721570374872,13.571904216271,936283.530852339,0.0,1.0
2024-10-14,13.56,13.75,13.45,13.52,583394,13.2209066934364,13.4061553860436,13.1136574503481,13.181906968677,598357.043388513,0.0,1.0
2024-10-15,13.16,13.55,13.145,13.55,589906,12.8309094458424,13.2111567622466,12.8162845490577,13.2111567622466,605036.064884356,0.0,1.0
2024-10-16,13.24,13.66,13.19,13.34,542284,12.9089088953612,13.3184060053349,12.860159239412,13.0064082072597,556192.64325121,0.0,1.0
2024-10-17,13.34,13.62,13.155,13.4,477310,13.0064082072597,13.2794062805755,12.8260344802475,13.0649077943988,489552.172939336,0.0,1.0
2024-10-18,13.7,13.95,13.43,13.5,683771,13.3574057300943,13.6011540098406,13.0941575879684,13.1624071062973,701308.539194449,0.0,1.0
2024-10-21,13.74,14.11,13.66,13.97,614257,13.3964054548537,13.7571529088782,13.3184060053349,13.6206538722203,630011.625763545,0.0,1.0
2024-10-22,13.95,14.29,13.9,13.97,967041,13.6011540098406,13.9326516702955,13.5524043538913,13.6206538722203,991843.9229671,0.0,1.0
2024-10-23,13.51,13.78,13.5,13.72,613081,13.1721570374872,13.4354051796131,13.1624071062973,13.376905592474,628805.463404957,0.0,1.0
2024-10-24,13.51,13.61,13.24,13.57,829326,13.1721570374872,13.2696563493857,12.9089088953612,13.2306566246263,850596.77227606,0.0,1.0
2024-10-25,13.32,13.54,13.19,13.32,1135754,12.98690834488,13.2014068310567,12.860159239412,12.98690834488,1164884.11854883,0.0,1.0
2024-10-28,13.15,13.33,13.1201,13.19,345775,12.8211595146526,12.9966582760699,12.7920072203949,12.860159239412,354643.528520455,0.0,1.0
2024-10-29,13.09,13.33,12.95,13.28,759360,12.7626599275135,12.9966582760699,12.6261608908556,12.9479086201206,778836.265829781,0.0,1.0
2024-10-30,13.1,13.145,12.7,13.02,1314946,12.7724098587033,12.8162845490577,12.3824126111093,12.6944104091845,1348672.0822901,0.0,1.0
2024-10-31,13.06,13.81,12.85,13.5,1250426,12.7334101339439,13.4646549731827,12.5286615789571,13.1624071062973,1282497.25629013,0.0,1.0
2024-11-01,12.64,13.21,12.61,13.05,1827778,12.3239130239702,12.8796591017917,12.2946632304007,12.7236602027541,1874657.33286693,0.0,1.0
2024-11-04,12.87,12.87,12.48,12.64,752518,12.5481614413368,12.5481614413368,12.1679141249326,12.3239130239702,771818.780406784,0.0,1.0
2024-11-05,12.67,13.17,12.57,12.96,1063265,12.3531628175398,12.8406593770323,12.2556635056413,12.6359108220454,1090535.90153221,0.0,1.0
2024-11-06,12.22,12.54,12.07,12.14,1504630,11.9144159139965,12.2264137120717,11.7681669461488,11.8364164644777,1543221.14761835,0.0,1.0
2024-11-07,12.52,12.62,12.31,12.42,593074,12.206913849692,12.3044131615905,12.0021652947052,12.1094145377935,608285.318585037,0.0,1.0
2024-11-08,12.18,12.395,12.04,12.32,1214351,11.8754161892371,12.0850397098189,11.7389171525792,12.011915225895,1245496.99516259,0.0,1.0
2024-11-11,11.79,11.86,11.61,11.79,1299297,11.495168872833,11.5634183911619,11.3196701114157,11.495168872833,1332621.71260514,0.0,1.0
2024-11-12,12.33,12.36,11.65,11.65,1593009,12.0216651570849,12.0509149506544,11.3586698361751,11.3586698361751,1633866.91555156,0.0,1.0
2024-11-13,12.3,12.405,12.09,12.35,1053555,11.9924153635153,12.0947896410088,11.7876668085285,12.0411650194646,1080576.85688777,0.0,1.0
2024-11-14,12.35,12.48,12.165,12.23,1843565,12.0411650194646,12.1679141249326,11.8607912924524,11.9241658451864,1890849.24201233,0.0,1.0
2024-11-15,12.32,12.62,12.22,12.44,2835973,12.011915225895,12.3044131615905,11.9144159139965,12.1289144001732,2908710.78449496,0.0,1.0
2024-11-18,12.48,12.79,12.41,12.55,597920,12.1679141249326,12.470161991818,12.0996646066037,12.2361636432616,613255.610072884,0.0,1.0
2024-11-19,12.47,12.6404,12.21,12.56,674610,12.1581641937428,12.3243030212178,11.9046659828067,12.2459135744514,691912.575446994,0.0,1.0
2024-11-20,12.14,12.43,12.09,12.33,391429,11.8364164644777,12.1191644689834,11.7876668085285,12.0216651570849,401468.474369847,0.0,1.0
2024-11-21,12.28,12.48,12.095,12.48,717862,11.9729155011356,12.1679141249326,11.7925417741234,12.1679141249326,736273.91416601,0.0,1.0
2024-11-22,12.06,12.3,12.0,12.29,634055,11.7584170149589,11.9924153635153,11.6999174278198,11.9826654323255,650317.410096271,0.0,1.0
2024-11-25,12.0,12.14,11.7,11.85,1645392,11.6999174278198,11.8364164644777,11.4074194921243,11.5536684599721,1687593.44857011,0.0,1.0
2024-11-26,12.0,12.19,11.86,11.94,603140,11.6999174278198,11.885166120427,11.5634183911619,11.6414178406807,618609.494011505,0.0,1.0
2024-11-27,12.11,12.23,12.02,12.05,356106,11.8071666709082,11.9241658451864,11.7194172901995,11.7486670837691,365239.50073691,0.0,1.0
2024-11-29,12.1,12.31,12.05,12.18,347469,11.7974167397183,12.0021652947052,11.7486670837691,11.8754161892371,356380.976679848,0.0,1.0
2024-12-02,12.05,12.09,11.91,11.96,889401,11.7486670837691,11.7876668085285,11.6121680471112,11.6609177030604,912212.591742091,0.0,1.0
2024-12-03,12.18,12.41,12.05,12.18,832028,11.8754161892371,12.0996646066037,11.7486670837691,11.8754161892371,853368.073885673,0.0,1.0
2024-12-04,12.29,12.44,12.12,12.12,529656,11.9826654323255,12.1289144001732,11.816916602098,11.816916602098,543240.756972107,0.0,1.0
2024-12-05,12.33,12.58,12.155,12.29,526638,12.0216651570849,12.2654134368311,11.8510413612625,11.9826654323255,540145.350511042,0.0,1.0
2024-12-06,12.08,12.31,12.065,12.22,456636,11.7779168773386,12.0021652947052,11.7632919805539,11.9144159139965,468347.920727257,0.0,1.0
2024-12-09,12.97,13.17,12.31,12.31,932149,12.6456607532353,12.8406593770323,12.0021652947052,12.0021652947052,956057.003735995,0.0,1.0
2024-12-10,12.78,13.2,12.72,12.95,1433999,12.4604120606281,12.8699091706018,12.401912473489,12.6261608908556,1470778.58507644,0.0,1.0
2024-12-11,13.39,13.4,12.8,12.81,1289134,13.055157863209,13.0649077943988,12.4799119230078,12.4896618541977,1322198.04929705,0.0,1.0
2024-12-12,13.35,13.5,13.23,13.4,1017636,13.0161581384496,13.1624071062973,12.8991589641714,13.0649077943988,1043736.59688943,0.0,1.0
2024-12-13,12.83,13.32,12.655,13.13,1080079,12.5091617165774,12.98690834488,12.338537920755,12.8016596522729,1107781.15144485,0.0,1.0
2024-12-16,13.18,13.23,12.83,12.83,1255515,12.8504093082221,12.8991589641714,12.5091617165774,12.5091617165774,1287716.78030615,0.0,1.0
2024-12-17,12.82,13.1,12.67,13.04,1014441,12.4994117853875,12.7724098587033,12.3531628175398,12.7139102715642,1040459.65068562,0.0,1.0
2024-12-18,12.55,12.86,12.45,12.69,1314664,12.2361636432616,12.5384115101469,12.1386643313631,12.3726626799195,1348382.84947962,0.0,1.0
2024-12-19,12.46,12.52,12.25,12.48,1110960,12.1484142625529,12.206913849692,11.9436657075661,12.1679141249326,1139454.19548865,0.0,1.0
2024-12-20,12.69,12.985,12.36,12.5,2463813,12.3726626799195,12.6602856500201,12.0509149506544,12.1874139873123,2527005.52652612,0.0,1.0
2024-12-23,12.38,12.67,12.28,12.6,609191,12.0704148130341,12.3531628175398,11.9729155011356,12.2849132992108,624815.691657597,0.0,1.0
2024-12-24,12.42,12.48,12.28,12.48,433973,12.1094145377935,12.1679141249326,11.9729155011356,12.1679141249326,445103.654117875,0.0,1.0
2024-12-26,12.3,12.53,12.23,12.39,506105,11.9924153635153,12.2166637808819,11.9241658451864,12.080164744224,519085.714704203,0.0,1.0
2024-12-27,12.26,12.32,12.09,12.19,669154,11.9534156387559,12.011915225895,11.7876668085285,11.885166120427,686316.638518047,0.0,1.0
2024-12-30,11.93,12.36,11.87,12.36,1448393,11.6316679094909,12.0509149506544,11.5731683223518,12.0509149506544,1485541.76618994,0.0,1.0
2024-12-31,11.52,12.045,11.5,11.92,819001,11.231920730707,11.7437921181742,11.2124208683273,11.621917978301,840006.953949195,0.0,1.0
2025-01-02,12.1,12.205,11.5,11.58,532715,11.7974167397183,11.8997910172118,11.2124208683273,11.2904203178461,546378.215012002,0.0,1.0
2025-01-03,11.97,12.26,11.92,12.15,1098527,11.6706676342503,11.9534156387559,11.621917978301,11.8461663956676,1126702.31062104,0.0,1.0
2025-01-06,12.2,12.475,12.0,12.0,580049,11.8949160516168,12.1630391593377,11.6999174278198,11.6999174278198,594926.249945087,0.0,1.0
2025-01-07,12.12,12.779,12.07,12.39,1017059,11.816916602098,12.4594370675091,11.7681669461488,12.080164744224,1043144.79784104,0.0,1.0
2025-01-08,12.62,12.73,12.045,12.29,1267107,12.3044131615905,12.4116624046789,11.7437921181742,11.9826654323255,1299606.09498365,0.0,1.0
2025-01-10,12.7,13.045,12.45,12.89,675416,12.3824126111093,12.7187852371592,12.1386643313631,12.5676613037165,692739.247947864,0.0,1.0
2025-01-13,12.46,12.64,12.2,12.47,578260,12.1484142625529,12.3239130239702,11.8949160516168,12.1581641937428,593091.365200605,0.0,1.0
2025-01-14,12.78,12.85,12.48,12.55,798646,12.4604120606281,12.5286615789571,12.1679141249326,12.2361636432616,819129.883533362,0.0,1.0
2025-01-15,12.92,13.01,12.7,12.91,657026,12.596911097286,12.6846604779947,12.3824126111093,12.5871611660962,673877.576370997,0.0,1.0
2025-01-16,12.9,13.06,12.86,12.98,296316,12.5774112349063,12.7334101339439,12.5384115101469,12.6554106844251,303915.991026151,0.0,1.0
2025-01-17,12.89,13.08,12.77,12.81,893888,12.5676613037165,12.7529099963236,12.4506621294383,12.4896618541977,916814.675503123,0.0,1.0
2025-01-21,12.98,13.2,12.96,13.0,1068600,12.6554106844251,12.8699091706018,12.6359108220454,12.6749105468048,1096007.73502121,0.0,1.0
2025-01-22,13.01,13.18,12.77,13.1,1162727,12.6846604779947,12.8504093082221,12.4506621294383,12.7724098587033,1192548.9291765,0.0,1.0
2025-01-23,12.85,12.91,12.55,12.91,479848,12.5286615789571,12.5871611660962,12.2361636432616,12.5871611660962,492155.26823363,0.0,1.0
2025-01-24,13.0,13.17,12.85,13.07,781213,12.6749105468048,12.8406593770323,12.5286615789571,12.7431600651338,801249.757345243,0.0,1.0
2025-01-27,12.54,12.92,12.47,12.92,466820,12.2264137120717,12.596911097286,12.1581641937428,12.596911097286,478793.122648889,0.0,1.0
2025-01-28,12.4,12.63,12.38,12.55,398727,12.0899146754138,12.3141630927804,12.0704148130341,12.2361636432616,408953.655401276,0.0,1.0
2025-01-29,12.51,12.6,12.255,12.36,390795,12.1971639185022,12.2849132992108,11.948540673161,12.0509149506544,400818.213370403,0.0,1.0
2025-01-30,12.79,13.14,12.65,12.85,1670045,12.470161991818,12.8114095834627,12.3336629551601,12.5286615789571,1712878.75522505,0.0,1.0
2025-01-31,12.76,13.1,12.6134,12.93,754834,12.4409121982484,12.7724098587033,12.2979782070052,12.6066610284759,774194.181786451,0.0,1.0
2025-02-03,12.97,13.1,12.62,12.71,1659041,12.6456607532353,12.7724098587033,12.3044131615905,12.3921625422992,1701592.52172686,0.0,1.0
2025-02-04,13.0,13.1654,12.89,13.01,1106754,12.6749105468048,12.8361744086849,12.5676613037165,12.6846604779947,1135140.31888982,0.0,1.0
2025-02-05,13.2,13.57,13.04,13.12,1307328,12.8699091706018,13.2306566246263,12.7139102715642,12.791909721083,1340858.69381416,0.0,1.0
2025-02-06,13.17,13.28,13.09,13.28,810260,12.8406593770323,12.9479086201206,12.7626599275135,12.9479086201206,831041.762472659,0.0,1.0
2025-02-07,13.05,13.54,13.01,13.28,380738,12.7236602027541,13.2014068310567,12.6846604779947,12.9479086201206,390503.268778312,0.0,1.0
2025-02-10,13.34,13.51,13.13,13.2,655915,13.0064082072597,13.1721570374872,12.8016596522729,12.8699091706018,672738.081149577,0.0,1.0
2025-02-11,12.96,13.2688,12.95,13.15,903702,12.6359108220454,12.936988697188,12.6261608908556,12.8211595146526,926880.38756704,0.0,1.0
2025-02-12,13.15,13.47,12.94,12.94,1436726,12.8211595146526,13.1331573127278,12.6164109596657,12.6164109596657,1473575.52789264,0.0,1.0
2025-02-13,13.28,13.4,13.0,13.18,556677,12.9479086201206,13.0649077943988,12.6749105468048,12.8504093082221,570954.798716454,0.0,1.0
2025-02-14,13.37,13.73,13.3,13.61,953508,13.0356580008293,13.3866555236639,12.9674084825003,13.2696563493857,977963.825008985,0.0,1.0
2025-02-18,13.43,13.605,13.215,13.44,579792,13.0941575879684,13.2647813837907,12.8845340673866,13.1039075191582,594662.658341209,0.0,1.0
2025-02-19,13.25,13.41,13.08,13.24,719607,12.9186588265511,13.0746577255887,12.7529099963236,12.9089088953612,738063.670386867,0.0,1.0
2025-02-20,13.1,13.5,13.06,13.3,920948,12.7724098587033,13.1624071062973,12.7334101339439,12.9674084825003,944568.717529773,0.0,1.0
2025-02-21,12.6,13.34,12.42,12.9,4006561,12.2849132992108,13.0064082072597,12.1094145377935,12.5774112349063,4109322.33467558,0.0,1.0
2025-02-24,12.75,12.81,12.27,12.49,1158684,12.4311622670586,12.4896618541977,11.9631655699458,12.1776640561225,1188402.23324473,0.0,1.0
2025-02-25,12.61,12.8746,12.3,12.64,1709308,12.2946632304007,12.5526464096841,11.9924153635153,12.3239130239702,1753148.78301856,0.0,1.0
2025-02-26,12.84,13.13,12.59,12.59,603784,12.5189116477672,12.8016596522729,12.275163368021,12.275163368021,619270.011493588,0.0,1.0
2025-02-27,12.81,12.84,12.58,12.67,678760,12.4896618541977,12.5189116477672,12.2654134368311,12.3531628175398,696169.015743024,0.0,1.0
2025-02-28,12.75,12.7932,12.45,12.61,983630,12.4311622670586,12.4732819697987,12.1386643313631,12.2946632304007,1008858.40202032,0.0,1.0
2025-03-03,12.8,13.16,12.74,12.96,458017,12.4799119230078,12.8309094458424,12.4214123358687,12.6359108220454,469764.340979984,0.0,1.0
2025-03-04,13.06,13.21,12.69,12.89,535314,12.7334101339439,12.8796591017917,12.3726626799195,12.5676613037165,549043.874850407,0.0,1.0
2025-03-05,13.6,13.9,13.06,13.1,1270003,13.2599064181958,13.5524043538913,12.7334101339439,12.7724098587033,1302576.37235649,0.0,1.0
2025-03-06,13.52,13.8,13.49,13.58,987557,13.181906968677,13.4549050419928,13.1526571751075,13.2404065558161,1012886.12275346,0.0,1.0
2025-03-07,13.42,13.6,13.05,13.59,462378,13.0844076567785,13.2599064181958,12.7236602027541,13.250156487006,474237.19305974,0.0,1.0
2025-03-10,13.04,13.5,12.98,13.34,742249,12.7139102715642,13.1624071062973,12.6554106844251,13.0064082072597,761286.398382706,0.0,1.0
2025-03-11,13.63,13.68,13.14,13.14,700828,13.2891562117654,13.3379058677146,12.8114095834627,12.8114095834627,718803.021635263,0.0,1.0
2025-03-12,13.64,13.855,13.53,13.69,1243952,13.2989061429552,13.508529663537,13.1916568998669,13.3476557989045,1275857.20942832,0.0,1.0
2025-03-13,14.21,14.335,13.55,13.72,729822,13.8546522207767,13.9765263606498,13.2111567622466,13.376905592474,748540.667404686,0.0,1.0
2025-03-14,14.84,14.9541,14.08,14.47,1510468,14.4688978857372,14.5801446006134,13.7279031153086,14.1081504317128,1549208.88218418,0.0,1.0
2025-03-17,15.39,15.73,15.03,15.03,2739408,15.0051441011789,15.3366417616338,14.6541465783444,14.6541465783444,2809669.05987179,0.0,1.0
2025-03-18,15.59,15.91,15.52,15.79,1997108,15.2001427249759,15.5121405230511,15.131893206647,15.3951413487729,2048330.35342761,0.0,1.0
2025-03-19,15.39,15.78,15.29,15.59,726762,15.0051441011789,15.3853914175831,14.9076447892804,15.2001427249759,745402.183716533,0.0,1.0
2025-03-20,15.53,15.56,15.04,15.11,619465,15.1416431378368,15.1708929314064,14.6638965095342,14.7321460278632,635353.201922998,0.0,1.0
2025-03-21,15.46,15.51,15.17,15.42,2823190,15.0733936195079,15.1221432754571,14.7906456150022,15.0343938947485,2895599.92273491,0.0,1.0
2025-03-24,15.38,15.64,15.28,15.42,723727,14.9953941699891,15.2488923809252,14.8978948580906,15.0343938947485,742289.341234975,0.0,1.0
2025-03-25,15.5,15.86,15.33,15.58,854508,15.1123933442673,15.4633908671019,14.9466445140398,15.1903927937861,876424.646862721,0.0,1.0
2025-03-26,15.26,15.53,15.1,15.52,1132632,14.8783949957109,15.1416431378368,14.7223960966733,15.131893206647,1161682.0446683,0.0,1.0
2025-03-27,15.79,15.88,15.235,15.33,1816256,15.3951413487729,15.4828907294816,14.8540201677363,14.9466445140398,1862839.81356793,0.0,1.0
2025-03-28,15.49,16.16,15.45,15.86,1238057,15.1026434130774,15.7558888027974,15.063643688318,15.4633908671019,1269811.01291143,0.0,1.0
2025-03-31,15.63,15.69,15.02,15.38,759750,15.2391424497353,15.2976420368744,14.6443966471545,14.9953941699891,779236.268652785,0.0,1.0
2025-04-01,15.55,15.79,15.45,15.61,1199935,15.1611430002165,15.3951413487729,15.063643688318,15.2196425873556,1230711.24978727,0.0,1.0
2025-04-02,15.22,15.545,15.1,15.51,2048007,14.8393952709515,15.1562680346216,14.7223960966733,15.1221432754571,2100534.82442222,0.0,1.0
2025-04-03,14.61,15.34,14.36,14.46,1043364,14.2446494683707,14.9563944452297,14.0009011886244,14.0984005005229,1070124.47542829,0.0,1.0
2025-04-04,13.32,14.37,12.975,14.235,1842156,12.98690834488,14.0106511198143,12.6505357188302,13.8790270487513,1889404.10360821,0.0,1.0
2025-04-07,12.94,13.63,12.56,13.02,2251055,12.6164109596657,13.2891562117654,12.2459135744514,12.6944104091845,2308790.65315195,0.0,1.0
2025-04-08,12.94,13.48,12.8,13.38,1382119,12.6164109596657,13.1429072439176,12.4799119230078,13.0454079320191,1417567.95313474,0.0,1.0
2025-04-09,13.92,14.33,13.28,13.28,1811917,13.571904216271,13.9716513950549,12.9479086201206,12.9479086201206,1858389.52574998,0.0,1.0
2025-04-10,14.0,14.45,13.82,14.0,831046,13.6499036657898,14.0886505693331,13.4744049043725,13.6499036657898,852360.887290321,0.0,1.0
2025-04-11,14.8,15.08,14.45,14.46,1195274,14.4298981609778,14.7028962342936,14.0886505693331,14.0984005005229,1225930.70322828,0.0,1.0
2025-04-14,14.85,15.1,14.48,14.65,678342,14.4786478169271,14.7223960966733,14.1179003629026,14.2836491931301,695740.294768627,0.0,1.0
2025-04-15,14.92,14.99,14.505,14.86,591494,14.546897335256,14.615146853585,14.1422751908772,14.4883977481169,606664.794327752,0.0,1.0
2025-04-16,14.99,15.42,14.8267,14.99,1228725,14.9000398429524,15.3274592647315,14.7377198625418,14.9000398429524,1236143.52338204,0.2922,1.0
2025-04-17,14.3,14.96,14.15,14.96,609377,14.2141807707951,14.8702198832934,14.0650809725001,14.8702198832934,613056.161344468,0.0,1.0
2025-04-21,14.77,14.98,14.45,14.76,941083,14.6813601387863,14.8900998563994,14.3632805690902,14.6714201522333,946764.862288099,0.0,1.0
2025-04-22,14.65,14.99,14.53,14.99,1763575,14.5620803001502,14.9000398429524,14.4428004615142,14.9000398429524,1774222.72212944,0.0,1.0
2025-04-23,14.46,14.86,14.15,14.17,856082,14.3732205556432,14.7708200177633,14.0650809725001,14.0849609456061,861250.662096032,0.0,1.0
2025-04-24,14.99,15.19,14.53,14.61,723241,14.9000398429524,15.0988395740124,14.4428004615142,14.5223203539382,727607.624158662,0.0,1.0
2025-04-25,14.57,14.83,14.37,14.79,1025387,14.4825604077262,14.7410000581043,14.2837606766661,14.7012401118923,1031577.8542881,0.0,1.0
2025-04-28,14.38,14.69,14.16,14.48,1756710,14.2937006632191,14.6018402463623,14.0750209590531,14.3931005287492,1767316.27415449,0.0,1.0
2025-04-29,14.18,14.34,13.95,14.2,597178,14.0949009321591,14.2539407170071,13.86628124144,14.1147809052651,600783.50892693,0.0,1.0
2025-04-30,14.16,14.18,13.8,14.0,3735134,14.0750209590531,14.0949009321591,13.7171814431449,13.915981174205,3757685.16394154,0.0,1.0
2025-05-01,13.92,14.45,13.46,14.45,1147287,13.836461281781,14.3632805690902,13.3792219003428,14.3632805690902,1154213.83508142,0.0,1.0
2025-05-02,14.37,14.4,13.69,14.03,995125,14.2837606766661,14.3135806363252,13.6078415910619,13.945801133864,1001133.14509395,0.0,1.0
2025-05-05,14.86,14.93,14.62,14.7,677772,14.7708200177633,14.8403999236343,14.5322603404912,14.6117802329153,681864.101511483,0.0,1.0
2025-05-06,15.42,15.46,15.0119,15.11,1953849,15.3274592647315,15.3672192109435,14.9218084135034,15.0193196815884,1965645.51630063,0.0,1.0
2025-05-07,15.04,15.2,14.85,15.11,850968,14.9497397757174,15.1087795605654,14.7608800312103,15.0193196815884,856105.785920667,0.0,1.0
2025-05-08,14.7,15.05,14.665,15.02,707566,14.6117802329153,14.9596797622704,14.5769902799797,14.9298598026114,711837.985118996,0.0,1.0
2025-05-09,15.02,15.1,14.75,14.93,618888,14.9298598026114,15.0093796950354,14.6614801656803,14.8403999236343,622624.584751565,0.0,1.0
2025-05-12,14.27,14.77,14.21,14.62,1354571,14.1843608111361,14.6813601387863,14.1247208918181,14.5322603404912,1362749.32845929,0.0,1.0
2025-05-13,14.51,14.5491,14.25,14.34,656567,14.4229204884082,14.4617858358304,14.1644808380301,14.2539407170071,660531.074663883,0.0,1.0
2025-05-14,14.22,14.31,14.0,14.22,691017,14.1346608783711,14.2241207573481,13.915981174205,14.1346608783711,695189.069235908,0.0,1.0
2025-05-15,14.5,14.53,14.14,14.37,1000763,14.4129805018552,14.4428004615142,14.0551409859471,14.2837606766661,1006805.18496033,0.0,1.0
2025-05-16,14.52,14.555,14.05,14.14,819043,14.4328604749612,14.4676504278967,13.96568110697,14.0551409859471,823988.03623382,0.0,1.0
2025-05-19,14.61,14.71,14.44,14.68,355837,14.5223203539382,14.6217202194683,14.3533405825372,14.5919002598093,357985.393745303,0.0,1.0
2025-05-20,14.81,14.89,14.64,14.64,501712,14.7211200849983,14.8006399774223,14.5521403135972,14.5521403135972,504741.125478079,0.0,1.0
2025-05-21,14.93,15.189,14.87,14.92,1423917,14.8403999236343,15.0978455753571,14.7807600043163,14.8304599370813,1432514.01036326,0.0,1.0
2025-05-22,14.57,14.925,14.56,14.85,350475,14.4825604077262,14.8354299303578,14.4726204211732,14.7608800312103,352591.020250522,0.0,1.0
2025-05-23,15.0,15.0,14.603,14.88,468406,14.9099798295054,14.9099798295054,14.5153623633511,14.7906999908693,471234.037895615,0.0,1.0
2025-05-27,14.73,14.94,14.6,14.75,563944,14.6416001925743,14.8503399101873,14.5123803673852,14.6614801656803,567348.856050103,0.0,1.0
2025-05-28,14.89,15.0599,14.7255,14.79,829920,14.8006399774223,14.9695203489579,14.6371271986254,14.7012401118923,834930.706972862,0.0,1.0
2025-05-29,15.03,15.13,14.801,15.0,723864,14.9397997891644,15.0391996546944,14.7121740971006,14.9099798295054,728234.385569936,0.0,1.0
2025-05-30,14.98,15.0699,14.87,14.95,1195889,14.8900998563994,14.9794603355109,14.7807600043163,14.8602798967403,1203109.27346137,0.0,1.0
2025-06-02,16.0,16.15,15.34,15.37,3473505,15.9039784848057,16.0530782831008,15.2479393723075,15.2777593319665,3494476.55837161,0.0,1.0
2025-06-03,16.04,16.08,15.64,15.8,1432578,15.9437384310177,15.9834983772298,15.5461389688976,15.7051787537457,1441227.30182881,0.0,1.0
2025-06-04,16.17,16.3,16.02,16.3,1379527,16.0729582562068,16.2021780813958,15.9238584579117,16.2021780813958,1387856.00226305,0.0,1.0
2025-06-05,16.96,17.14,16.54,16.54,2883883,16.8582171938941,17.0371369518481,16.4407377586679,16.4407377586679,2901294.66938622,0.0,1.0
2025-06-06,16.95,17.43,16.85,17.05,1423826,16.8482772073411,17.3253965618852,16.748877341811,16.9476770728711,1432422.46094363,0.0,1.0
2025-06-09,16.94,17.28,16.91,17.03,1224381,16.8383372207881,17.1762967635902,16.8085172611291,16.9277970997651,1231773.29614196,0.0,1.0
2025-06-10,16.58,17.1,16.35,17.03,819299,16.4804977048799,16.9973770056361,16.2518780141609,16.9277970997651,824245.581853864,0.0,1.0
2025-06-11,16.6,16.62,16.25,16.56,1063560,16.5003776779859,16.5202576510919,16.1524781486308,16.4606177317739,1069981.32676409,0.0,1.0
2025-06-12,16.81,16.89,16.56,16.71,570056,16.709117395599,16.788637288023,16.4606177317739,16.609717530069,573497.757728602,0.0,1.0
2025-06-13,16.89,17.31,16.79,16.93,1147813,16.788637288023,17.2061167232492,16.689237422493,16.8283972342351,1154743.0108476,0.0,1.0
2025-06-16,16.56,16.92,16.49,16.77,1006624,16.4606177317739,16.8184572476821,16.3910378259029,16.669357449387,1012701.57120668,0.0,1.0
2025-06-17,16.63,16.685,16.36,16.6,559035,16.5301976376449,16.5848675636865,16.2618180007139,16.5003776779859,562410.21757829,0.0,1.0
2025-06-18,16.56,16.74,16.47,16.55,384614,16.4606177317739,16.639537489728,16.3711578527969,16.4506777452209,386936.1371357,0.0,1.0
2025-06-20,16.18,16.59,16.08,16.5,1844201,16.0828982427598,16.4904376914329,15.9834983772298,16.4009778124559,1855335.50791649,0.0,1.0
2025-06-23,16.25,16.39,16.125,16.19,707424,16.1524781486308,16.2916379603729,16.0282283167183,16.0928382293128,711695.127782882,0.0,1.0
2025-06-24,16.0,16.11,15.62,15.89,767639,15.9039784848057,16.0133183368888,15.5262589957916,15.7946386327227,772273.6805595,0.0,1.0
2025-06-25,16.08,16.08,15.785,15.88,368560,15.9834983772298,15.9834983772298,15.6902687739161,15.7846986461697,370785.209853861,0.0,1.0
2025-06-26,16.67,16.72,16.0,16.07,966479,16.569957583857,16.619657516622,15.9039784848057,15.9735583906768,972314.192626303,0.0,1.0
2025-06-27,16.15,16.31,15.78,16.22,1160699,16.0530782831008,16.2121180679488,15.6852987806396,16.1226581889718,1167706.81108142,0.0,1.0
2025-06-30,16.42,16.54,16.185,16.22,808061,16.3214579200319,16.4407377586679,16.0878682360363,16.1226581889718,812939.731549059,0.0,1.0
2025-07-01,16.4,16.73,16.345,16.54,351952,16.3015779469259,16.629597503175,16.2469080208843,16.4407377586679,354076.937753653,0.0,1.0
2025-07-02,16.62,16.65,16.34,16.54,640695,16.5202576510919,16.550077610751,16.2419380276078,16.4407377586679,644563.246221296,0.0,1.0
2025-07-03,16.7,16.76,16.44,16.53,280353,16.599777543516,16.659417462834,16.3413378931379,16.4307977721149,282045.653185803,0.0,1.0
2025-07-07,16.61,16.75,16.2948,16.53,548655,16.5103176645389,16.649477476281,16.1970092883883,16.4307977721149,551967.547515659,0.0,1.0
2025-07-08,16.23,16.68,16.1,16.56,1281297,16.1325981755248,16.57989757041,16.0033783503358,16.4606177317739,1289032.93094781,0.0,1.0
2025-07-09,16.4,16.41,16.1234,16.18,592835,16.3015779469259,16.3115179334789,16.0266379188698,16.0828982427598,596414.287724425,0.0,1.0
2025-07-10,16.5,16.59,16.18,16.43,535559,16.4009778124559,16.4904376914329,16.0828982427598,16.3313979065849,538792.479390397,0.0,1.0
2025-07-11,16.88,17.08,16.56,16.65,714712,16.77869730147,16.9774970325301,16.4606177317739,16.550077610751,719027.129653446,0.0,1.0
2025-07-14,16.7,17.18,16.56,17.18,483367,16.599777543516,17.0768968980601,16.4606177317739,17.0768968980601,486285.366104383,0.0,1.0
2025-07-15,16.4,16.585,16.19,16.54,1418368,16.3015779469259,16.4854676981564,16.0928382293128,16.4407377586679,1426931.50784133,0.0,1.0
2025-07-16,16.38,16.54,16.19,16.45,615209,16.2816979738199,16.4407377586679,16.0928382293128,16.3512778796909,618923.372501042,0.0,1.0
2025-07-17,16.93,16.98,16.06,16.11,1456729,16.8283972342351,16.8780971670001,15.9636184041237,16.0133183368888,1465524.11538204,0.0,1.0
2025-07-18,16.58,17.05,16.43,17.05,447800,16.4804977048799,16.9476770728711,16.3313979065849,16.9476770728711,450503.627557412,0.0,1.0
2025-07-21,17.43,17.62,16.805,16.86,1148328,17.3253965618852,17.5142563063923,16.7041474023225,16.758817328364,1155261.12020042,0.0,1.0
2025-07-22,17.8,17.98,17.545,17.65,1136358,17.6931760643464,17.8720958223004,17.4397064072448,17.5440762660513,1143218.85038831,0.0,1.0
2025-07-23,17.65,17.925,17.45,17.69,758723,17.5440762660513,17.8174258962589,17.3452765349912,17.5838362122633,763303.849511483,0.0,1.0
2025-07-24,17.78,17.82,17.2,17.44,610415,17.6732960912404,17.7130560374524,17.0967768711662,17.3353365484382,614100.428350729,0.0,1.0
2025-07-25,17.37,17.845,17.13,17.7,595103,17.2657566425672,17.7379060038349,17.0271969652951,17.5937761988163,598695.980951984,0.0,1.0
2025-07-28,17.33,17.4,17.0,17.26,781967,17.2259966963552,17.2955766022262,16.8979771401061,17.1564167904842,786688.186981211,0.0,1.0
2025-07-29,17.61,17.665,17.2,17.3,594485,17.5043163198393,17.5589862458808,17.0967768711662,17.1961767366962,598074.249728601,0.0,1.0
2025-07-30,17.1,17.57,16.96,17.48,1218838,16.9973770056361,17.4645563736273,16.8582171938941,17.3750964946503,1226196.82984551,0.0,1.0
2025-07-31,17.01,17.22,16.9,17.17,994348,16.9079171266591,17.1166568442722,16.798577274576,17.0669569115071,1000351.45389562,0.0,1.0
2025-08-01,17.04,17.42,16.94,17.42,549193,16.9377370863181,17.3154565753322,16.8383372207881,17.3154565753322,552508.795732776,0.0,1.0
2025-08-04,17.5,17.5744,17.135,17.23,339889,17.3949764677563,17.4689299677106,17.0321669585716,17.1265968308252,341941.106446763,0.0,1.0
2025-08-05,17.9,17.95,17.34,17.34,926420,17.7925759298764,17.8422758626414,17.2359366829082,17.2359366829082,932013.333277662,0.0,1.0
2025-08-06,18.34,18.6,17.91,17.93,1525285,18.2299353382086,18.4883749885867,17.8025159164294,17.8223958895354,1534494.02759916,0.0,1.0
2025-08-07,18.5,18.72,18.11,18.47,2367681,18.3889751230566,18.6076548272227,18.0013156474895,18.3591551633976,2381976.05939875,0.0,1.0
2025-08-08,18.33,18.7899,18.22,18.74,882834,18.2199953516556,18.6771353332282,18.1106554995725,18.6275348003287,888164.179390394,0.0,1.0
2025-08-11,18.16,18.37,17.65,17.9,347532,18.0510155802545,18.2597552978676,17.5440762660513,17.7925759298764,349630.25165762,0.0,1.0
2025-08-12,18.28,18.35,18.05,18.22,325203,18.1702954188905,18.2398753247616,17.9416757281715,18.1106554995725,327166.438572026,0.0,1.0
2025-08-13,18.41,18.5539,18.26,18.32,828719,18.2995152440796,18.4425516505773,18.1504154457845,18.2100553651026,833722.455841335,0.0,1.0
2025-08-14,18.25,18.56,18.1,18.34,1053685,18.1404754592315,18.4486150423746,17.9913756609365,18.2299353382086,1060046.7056785,0.0,1.0
2025-08-15,18.35,18.36,18.01,18.13,1628274,18.2398753247616,18.2498153113146,17.9019157819594,18.0211956205955,1638104.83174948,0.0,1.0
2025-08-18,18.52,18.55,18.07,18.44,442469,18.4088550961626,18.4386750558216,17.9615557012775,18.3293352037386,445140.441227558,0.0,1.0
2025-08-19,18.19,18.46,18.03,18.43,854272,18.0808355399135,18.3492151768446,17.9217957550655,18.3193952171856,859429.734079332,0.0,1.0
2025-08-20,18.3,18.36,18.06,18.24,832874,18.1901753919965,18.2498153113146,17.9516157147245,18.1305354726785,837902.541979125,0.0,1.0
2025-08-21,18.39,18.67,18.24,18.24,624500,18.2796352709736,18.5579548944577,18.1305354726785,18.1305354726785,628270.467640918,0.0,1.0
2025-08-22,18.87,19.04,18.25,18.31,1097610,18.7567546255178,18.9257343969188,18.1404754592315,18.2001153785496,1104236.9063048,0.0,1.0
2025-08-25,18.5,18.87,18.48,18.87,745427,18.3889751230566,18.7567546255178,18.3690951499506,18.7567546255178,749927.573870564,0.0,1.0
2025-08-26,18.95,18.9908,18.565,18.58,1700646,18.8362745179418,18.876829663078,18.4535850356511,18.4684950154806,1710913.78336534,0.0,1.0
2025-08-27,18.62,18.865,18.3712,18.8,891219,18.5082549616927,18.7517846322413,18.2609480962539,18.6871747196467,896599.804484341,0.0,1.0
2025-08-28,18.86,18.91,18.53,18.7,520185,18.7468146389647,18.7965145717298,18.4187950827156,18.5877748541167,523325.657661797,0.0,1.0
2025-08-29,19.14,19.24,18.81,18.86,1239199,19.0251342624488,19.1245341279789,18.6971147061997,18.7468146389647,1246680.76097704,0.0,1.0
2025-09-02,19.64,19.83,19.33,19.54,1421420,19.522133590099,19.7109933346061,19.2139940069559,19.422733724569,1430001.93453027,0.0,1.0
2025-09-03,19.94,20.19,19.69,19.84,1623656,19.8203331866891,20.0688328505142,19.571833522864,19.7209333211591,1633458.95021295,0.0,1.0
2025-09-04,19.82,19.96,19.6304,19.78,985776,19.7010533480531,19.8402131597951,19.5125912030081,19.6612934018411,991727.69977453,0.0,1.0
2025-09-05,19.99,20.2899,19.653,20.07,898037,19.8700331194542,20.1681333161787,19.5350555726179,19.9495530118782,903458.968693108,0.0,1.0
2025-09-08,20.02,20.39,19.76,20.29,851869,19.8998530791132,20.2676325815743,19.6414134287351,20.1682327160443,857012.225778704,0.0,1.0
2025-09-09,19.6,20.17,19.58,20.17,903772,19.482373643887,20.0489528774082,19.462493670781,20.0489528774082,909228.594204593,0.0,1.0
2025-09-10,20.04,20.12,19.67,19.72,1157909,19.9197330522192,19.9992529446432,19.551953549758,19.6016534825231,1164899.96623799,0.0,1.0
2025-09-11,20.18,20.25,19.86,19.89,1242038,20.0588928639612,20.1284727698322,19.7408132942651,19.7706332539241,1249536.9016618,0.0,1.0
2025-09-12,20.07,20.49,19.9,20.25,683948,19.9495530118782,20.3670324471043,19.7805732404771,20.1284727698322,688077.389594989,0.0,1.0
2025-09-15,20.65,20.87,19.97,20.09,1775767,20.5260722319524,20.7447519361185,19.8501531463481,19.9694329849842,1786488.33228392,0.0,1.0
2025-09-16,20.11,20.825,20.03,20.8,1114478,19.9893129580902,20.7000219966299,19.9097930656662,20.6751720302474,1121206.74817536,0.0,1.0
2025-09-17,19.82,20.34,19.76,19.9,1160030,19.7010533480531,20.2179326488093,19.6414134287351,19.7805732404771,1167033.77194154,0.0,1.0
2025-09-18,20.02,20.09,19.55,19.83,1052474,19.8998530791132,19.9694329849842,19.432673711122,19.7109933346061,1058828.39417119,0.0,1.0
2025-09-19,20.91,20.96,20.1,20.1,5248834,20.7845118823305,20.8342118150955,19.9793729715372,19.9793729715372,5280524.24619624,0.0,1.0
2025-09-22,21.53,22.09,21.22,21.82,1785041,21.4007910486167,21.9574302955849,21.0926514654736,21.6890506586538,1795818.32478497,0.0,1.0
2025-09-23,22.05,22.25,21.62,21.66,2208695,21.9176703493729,22.116470080433,21.4902509275937,21.5300108738058,2222030.16897703,0.0,1.0
2025-09-24,22.86,22.95,22.28,22.3,1720931,22.7228092601662,22.8122691391432,22.146290040092,22.166170013198,1731321.25564092,0.0,1.0
2025-09-25,22.92,23.31,22.46,23.04,1083686,22.7824491794842,23.1701086550513,22.325209798046,22.9017290181202,1090228.83906472,0.0,1.0
2025-09-26,23.24,23.24,22.52,22.87,1263269,23.1005287491803,23.1005287491803,22.3848497173641,22.7327492467192,1270896.08548643,0.0,1.0
2025-09-29,24.33,24.4299,23.85,23.94,1307730,24.1839872834577,24.2832877491222,23.7068679289135,23.7963278078906,1315625.5222547,0.0,1.0
2025-09-30,24.33,24.65,23.895,24.05,1509938,24.1839872834577,24.5020668531538,23.7515978684021,23.9056676599736,1519054.36888518,0.0,1.0
2025-10-01,24.65,25.12,24.26,24.7,958603,24.5020668531538,24.969246221145,24.1144073775867,24.5517667859188,964390.640659709,0.0,1.0
2025-10-02,24.93,25.4589,23.83,24.81,1346999,24.7803864766379,25.3061123654263,23.6869879558075,24.6611066380019,1355131.61191649,0.0,1.0
2025-10-03,24.49,25.285,24.43,24.98,930853,24.3430270683058,25.1332559992695,24.2833871489877,24.8300864094029,936473.097862211,0.0,1.0
2025-10-06,24.79,25.4,24.56,24.8,896360,24.6412266648959,25.2475658446291,24.4126069741768,24.6511666514489,901771.84367432,0.0,1.0
2025-10-07,24.44,24.875,24.25,24.84,1056252,24.2933271355407,24.7257165505964,24.1044673910337,24.6909265976609,1062629.20414196,0.0,1.0
2025-10-08,26.26,26.445,25.11,25.28,1424847,26.1024046881874,26.286294439418,24.959306234592,25.128286005993,1433449.62531106,0.0,1.0
2025-10-09,24.93,26.95,24.65,26.66,1388856,24.7803864766379,26.7882637603446,24.5020668531538,26.5000041503075,1397241.3268309,0.0,1.0
2025-10-10,24.59,25.1,24.25,25.1,1466163,24.4424269338358,24.949366248039,24.1044673910337,24.949366248039,1475015.07389562,0.0,1.0
2025-10-13,25.64,25.8397,25.09,25.42,756015,25.4861255219012,25.6846270533647,24.939426261486,25.2674458177351,760579.499749477,0.0,1.0
2025-10-14,25.28,25.4113,24.95,25.17,910013,25.128286005993,25.258798029434,24.8002664497439,25.01894615391,915507.274730691,0.0,1.0
2025-10-15,25.54,26.545,25.46,25.74,2256830,25.3867256563711,26.385694304948,25.3072057639471,25.5855253874312,2270455.78780794,0.0,1.0
2025-10-16,26.76,26.97,25.75,25.9,2699147,26.5994040158376,26.8081437334506,25.5954653739842,25.7445651722793,2715443.31132359,0.0,1.0
2025-10-17,25.57,26.25,25.3,25.9,2636056,25.4165456160301,26.0924647016344,25.1481659790991,25.7445651722793,2651971.39447182,0.0,1.0
2025-10-20,25.65,26.38,25.28,26.3,1571556,25.4960655084542,26.2216845268234,25.128286005993,26.1421646343994,1581044.39238413,0.0,1.0
2025-10-21,22.96,24.07,22.27,23.87,2254381,22.8222091256962,23.9255476330796,22.136350053539,23.7267479020195,2267992.00177871,0.0,1.0
2025-10-22,22.9,22.97,22.1,22.12,1986048,22.7625692063782,22.8321491122492,21.9673702821379,21.9872502552439,1998038.92028392,0.0,1.0
2025-10-23,22.91,23.2708,22.585,23.17,1432077,22.7725091929312,23.1311439077636,22.4494596299586,23.0309488433093,1440723.27700209,0.0,1.0
2025-10-24,22.47,23.02,22.22,22.48,1406704,22.335149784599,22.8818490450142,22.0866501207739,22.345089771152,1415197.08552819,0.0,1.0
2025-10-27,21.5,22.27,21.01,22.08,1632893,21.3709710889577,22.136350053539,20.8839117478605,21.9474903090319,1642751.71932359,0.0,1.0
2025-10-28,22.11,22.175,21.0,21.21,1152312,21.9773102686909,22.0419201812854,20.8739717613075,21.0827114789206,1159269.17391232,0.0,1.0
2025-10-29,22.26,22.91,22.105,22.91,856312,22.126410066986,22.7725091929312,21.9723402754144,22.7725091929312,861482.050739038,0.0,1.0
2025-10-30,22.73,22.9999,22.05,22.14,977588,22.5935894349771,22.8618696720427,21.9176703493729,22.0071302283499,983490.264083509,0.0,1.0
2025-10-31,22.77,23.73,22.15,22.9,2877681,22.6333493811891,23.5875880902775,22.0170702149029,22.7625692063782,2895055.22432568,0.0,1.0
2025-11-03,21.92,23.08,21.86,22.86,908619,21.7884505241838,22.9414889643323,21.7288106048658,22.7228092601662,914104.858346557,0.0,1.0
2025-11-04,21.16,21.6476,21.04,21.35,861517,21.0330115461556,21.51768529048,20.9137317075195,21.2218712906626,866718.476334028,0.0,1.0
2025-11-05,21.68,21.98,21.26,21.68,805383,21.5498908469118,21.8480904435019,21.1324114116856,21.5498908469118,810245.562914403,0.0,1.0
2025-11-06,21.7,22.8599,21.69,22.02,723873,21.5697708200178,22.7227098603007,21.5598308334648,21.8878503897139,728243.439908141,0.0,1.0
2025-11-07,22.37,22.49,21.68,21.82,592018,22.235749919069,22.355029757705,21.5498908469118,21.6890506586538,595592.355022965,0.0,1.0
2025-11-10,23.34,23.6,22.7,23.23,1393134,23.1999286147104,23.4583682650884,22.5637694753181,23.0905887626273,1401545.15559081,0.0,1.0
2025-11-11,23.38,23.715,23.09,23.52,1978766,23.2396885609224,23.572678110448,22.9514289508853,23.3788483726644,1990712.95463883,0.0,1.0
2025-11-12,23.51,23.9901,23.41,23.67,1961582,23.3689083861114,23.8461271405211,23.2695085205814,23.5279481709595,1973425.20489353,0.0,1.0
2025-11-13,23.6,23.83,23.12,23.83,2573186,23.4583682650884,23.6869879558075,22.9812489105443,23.6869879558075,2588721.81192485,0.0,1.0
2025-11-14,23.56,23.94,22.6011,22.75,1737437,23.4186083188764,23.7963278078906,22.4654630083089,22.6134694080831,1747926.91190814,0.0,1.0
2025-11-17,23.04,23.73,22.81,23.65,751521,22.9017290181202,23.5875880902775,22.6731093274012,23.5080681978535,756058.366872653,0.0,1.0
2025-11-18,23.08,23.53,22.43,23.03,922851,22.9414889643323,23.3887883592174,22.295389838387,22.8917890315672,928422.78516075,0.0,1.0
2025-11-19,23.95,24.24,23.43,23.51,1430854,23.95,24.24,23.43,23.51,1430854,0.1446,1.0
2025-11-20,22.78,24.55,22.46,24.16,1881001,22.78,24.55,22.46,24.16,1881001,0.0,1.0
2025-11-21,23.02,23.42,22.43,22.71,822008,23.02,23.42,22.43,22.71,822008,0.0,1.0
2025-11-24,23.62,23.76,23.1,23.14,2648826,23.62,23.76,23.1,23.14,2648826,0.0,1.0
2025-11-25,23.38,23.88,23.27,23.73,1234721,23.38,23.88,23.27,23.73,1234721,0.0,1.0
2025-11-26,24.28,24.3,23.42,23.8,1189640,24.28,24.3,23.42,23.8,1189640,0.0,1.0