date,close,high,low,open,volume,adjClose,adjHigh,adjLow,adjOpen,adjVolume,divCash,splitFactor
1993-10-18,23.75,26.0,23.25,25.0,656300,20.7177168001715,22.6804478654509,20.2815543412206,21.808122947549,752357.277123846,0.0,1.0
1993-10-19,22.63,24.0,22.5,23.88,227600,19.7407128921213,20.935798029647,19.6273106527941,20.8311190394988,260911.955315233,0.0,1.0
1993-10-20,20.5,22.88,20.5,22.75,284800,17.8826608169902,19.9587941215968,17.8826608169902,19.8453918822696,326483.85269674,0.0,1.0
1993-10-21,21.88,22.0,21.0,21.0,160300,19.0864692036949,19.1911481938431,18.3188232759411,18.3188232759411,183761.80332615,0.0,1.0
1993-10-22,22.38,23.0,22.13,22.25,133900,19.5226316626458,20.0634731117451,19.3045504331704,19.4092294233186,153497.850688531,0.0,1.0
1993-10-25,21.13,22.5,20.63,22.13,92900,18.4322255152684,19.6273106527941,17.9960630563174,19.3045504331704,106497.015152834,0.0,1.0
1993-10-26,20.5,21.25,20.5,21.25,98500,17.8826608169902,18.5369045054166,17.8826608169902,18.5369045054166,112916.641469905,0.0,1.0
1993-10-27,20.13,20.75,20.13,20.75,84800,17.5599005973664,18.1007420464657,17.5599005973664,18.1007420464657,97211.4842299287,0.0,1.0
1993-10-28,20.38,20.63,20.13,20.25,79400,17.7779818268419,17.9960630563174,17.5599005973664,17.6645795875147,91021.1302813247,0.0,1.0
1993-10-29,20.13,20.5,20.0,20.5,49800,17.5599005973664,17.8826608169902,17.4464983580392,17.8826608169902,57088.8197482364,0.0,1.0
1993-11-01,19.25,20.5,19.0,20.38,64100,16.7922546696127,17.8826608169902,16.5741734401372,17.7779818268419,73481.7940936135,0.0,1.0
1993-11-02,18.63,19.5,18.25,19.5,78800,16.2514132205135,17.0103358990882,15.9199297517108,17.0103358990882,90333.3131759242,0.0,1.0
1993-11-03,18.5,18.75,18.0,18.5,78100,16.1380109811862,16.3560922106617,15.7018485222353,16.1380109811862,89530.8598862905,0.0,1.0
1993-11-04,17.5,18.5,17.13,18.5,82200,15.2656860632843,16.1380109811862,14.9429258436606,16.1380109811862,94230.9434398599,0.0,1.0
1993-11-05,18.5,18.5,17.13,17.25,76400,16.1380109811862,16.1380109811862,14.9429258436606,15.0476048338088,87582.0447543226,0.0,1.0
1993-11-08,18.5,18.63,18.25,18.25,34900,16.1380109811862,16.2514132205135,15.9199297517108,15.9199297517108,40008.0282974589,0.0,1.0
1993-11-09,18.5,19.38,18.38,18.88,31700,16.1380109811862,16.90565690894,16.033331991038,16.469494449989,36339.6704019899,0.0,1.0
1993-11-10,17.75,18.63,17.75,18.63,37300,15.4837672927598,16.2514132205135,15.4837672927598,16.2514132205135,42759.2967190605,0.0,1.0
1993-11-11,17.25,17.75,17.13,17.75,109400,15.0476048338088,15.4837672927598,14.9429258436606,15.4837672927598,125411.985551346,0.0,1.0
1993-11-12,17.0,17.5,16.63,17.38,98700,14.8295236043333,15.2656860632843,14.5067633847096,15.1610070731361,113145.913838372,0.0,1.0
1993-11-15,16.5,17.0,16.5,17.0,69000,14.3933611453823,14.8295236043333,14.3933611453823,14.8295236043333,79098.9671210505,0.0,1.0
1993-11-16,16.5,16.75,16.5,16.63,99700,14.3933611453823,14.6114423748578,14.3933611453823,14.5067633847096,114292.275680706,0.0,1.0
1993-11-17,16.63,16.88,16.5,16.63,24500,14.5067633847096,14.7248446141851,14.3933611453823,14.5067633847096,28085.8651371845,0.0,1.0
1993-11-18,16.5,16.75,16.5,16.75,27800,14.3933611453823,14.6114423748578,14.3933611453823,14.6114423748578,31868.859216887,0.0,1.0
1993-11-19,16.25,16.5,15.75,16.5,52700,14.1752799159068,14.3933611453823,13.7391174569559,14.3933611453823,60413.2690910053,0.0,1.0
1993-11-22,16.0,16.25,15.88,16.0,60300,13.9571986864314,14.1752799159068,13.8525196962831,13.9571986864314,69125.6190927437,0.0,1.0
1993-11-23,16.25,16.38,16.0,16.25,45100,14.1752799159068,14.2886821552341,13.9571986864314,14.1752799159068,51700.9190892664,0.0,1.0
1993-11-24,16.5,16.63,16.25,16.5,38600,14.3933611453823,14.5067633847096,14.1752799159068,14.3933611453823,44249.5671140949,0.0,1.0
1993-11-26,16.63,16.63,16.38,16.38,2100,14.5067633847096,14.5067633847096,14.2886821552341,14.2886821552341,2407.35986890153,0.0,1.0
1993-11-29,16.0,16.75,15.88,16.75,50300,13.9571986864314,14.6114423748578,13.8525196962831,14.6114423748578,57662.0006694031,0.0,1.0
1993-11-30,16.0,16.38,15.88,16.0,33300,13.9571986864314,14.2886821552341,13.8525196962831,13.9571986864314,38173.8493497241,0.0,1.0
1993-12-01,16.38,16.63,16.0,16.0,102300,14.2886821552341,14.5067633847096,13.9571986864314,13.9571986864314,117272.816470775,0.0,1.0
1993-12-02,16.0,16.5,15.88,16.5,48700,13.9571986864314,14.3933611453823,13.8525196962831,14.3933611453823,55827.8217216686,0.0,1.0
1993-12-03,16.0,16.0,15.88,16.0,66900,13.9571986864314,13.9571986864314,13.8525196962831,13.9571986864314,76691.6072521485,0.0,1.0
1993-12-06,16.0,16.13,15.88,16.13,15400,13.9571986864314,14.0706009257586,13.8525196962831,14.0706009257586,17653.9723719445,0.0,1.0
1993-12-07,15.75,16.0,15.75,15.88,18600,13.7391174569559,13.9571986864314,13.7391174569559,13.8525196962831,21322.3302674135,0.0,1.0
1993-12-08,15.38,15.75,15.0,15.75,32300,13.4163572373321,13.7391174569559,13.0848737685294,13.7391174569559,37027.4875073903,0.0,1.0
1993-12-09,15.88,16.0,15.0,15.38,39800,13.8525196962831,13.9571986864314,13.0848737685294,13.4163572373321,45625.2013248957,0.0,1.0
1993-12-10,16.0,16.0,15.88,16.0,34800,13.9571986864314,13.9571986864314,13.8525196962831,13.9571986864314,39893.3921132252,0.0,1.0
1993-12-13,15.75,15.88,15.63,15.88,25100,13.7391174569559,13.8525196962831,13.6344384668076,13.8525196962831,28773.6822425849,0.0,1.0
1993-12-14,15.38,15.88,15.38,15.88,55900,13.4163572373321,13.8525196962831,13.4163572373321,13.8525196962831,64081.6269864743,0.0,1.0
1993-12-15,14.88,15.25,14.63,15.13,48300,12.9801947783812,13.3029549980049,12.7621135489057,13.1982760078566,55369.276984735,0.0,1.0
1993-12-16,14.88,15.13,14.63,14.63,51100,12.9801947783812,13.1982760078566,12.7621135489057,12.7621135489057,58579.0901432704,0.0,1.0
1993-12-17,15.25,15.25,14.0,15.0,141000,13.3029549980049,13.3029549980049,12.2125488506274,13.0848737685294,161637.019769103,0.0,1.0
1993-12-20,15.13,15.5,15.0,15.5,54800,13.1982760078566,13.5210362274804,13.0848737685294,13.5210362274804,62820.6289599068,0.0,1.0
1993-12-21,15.0,15.0,14.75,15.0,13900,13.0848737685294,13.0848737685294,12.8667925390539,13.0848737685294,15934.4296084435,0.0,1.0
1993-12-22,14.5,15.0,14.5,15.0,17400,12.6487113095784,13.0848737685294,12.6487113095784,13.0848737685294,19946.6960566127,0.0,1.0
1993-12-23,14.25,14.5,14.0,14.25,95600,12.4306300801029,12.6487113095784,12.2125488506274,12.4306300801029,109592.192127137,0.0,1.0
1993-12-27,13.75,14.38,13.75,14.38,71700,11.9944676211519,12.5440323194302,11.9944676211519,12.5440323194302,82194.1440953526,0.0,1.0
1993-12-28,13.63,13.88,12.88,13.75,94100,11.8897886310037,12.1078698604792,11.2355449425772,11.9944676211519,107872.649363635,0.0,1.0
1993-12-29,13.88,13.88,13.5,13.5,40700,12.1078698604792,12.1078698604792,11.7763863916765,11.7763863916765,46656.9269829963,0.0,1.0
1993-12-30,13.25,14.0,13.0,13.88,109100,11.558305162201,12.2125488506274,11.3402239327255,12.1078698604792,125068.076998646,0.0,1.0
1993-12-31,13.38,13.38,13.0,13.38,57600,11.6717074015282,11.6717074015282,11.3402239327255,11.6717074015282,66030.4421184421,0.0,1.0
1994-01-03,14.13,14.25,13.5,13.5,49600,12.3259510899547,12.4306300801029,11.7763863916765,11.7763863916765,56859.5473797694,0.0,1.0
1994-01-04,14.5,14.63,14.25,14.25,53800,12.6487113095784,12.7621135489057,12.4306300801029,12.4306300801029,61674.2671175726,0.0,1.0
1994-01-05,16.75,16.88,14.75,14.75,96600,14.6114423748578,14.7248446141851,12.8667925390539,12.8667925390539,110738.553969471,0.0,1.0
1994-01-06,16.63,17.13,16.13,16.75,40000,14.5067633847096,14.9429258436606,14.0706009257586,14.6114423748578,45854.4736933624,0.0,1.0
1994-01-07,16.88,17.38,16.63,16.63,42600,14.7248446141851,15.1610070731361,14.5067633847096,14.5067633847096,48835.014483431,0.0,1.0
1994-01-10,16.75,17.0,16.63,16.75,14500,14.6114423748578,14.8295236043333,14.5067633847096,14.6114423748578,16622.2467138439,0.0,1.0
1994-01-11,16.63,16.75,16.5,16.5,9400,14.5067633847096,14.6114423748578,14.3933611453823,14.3933611453823,10775.8013179402,0.0,1.0
1994-01-12,17.38,17.5,16.88,16.88,48300,15.1610070731361,15.2656860632843,14.7248446141851,14.7248446141851,55369.2769847351,0.0,1.0
1994-01-13,17.88,18.38,17.5,17.5,39800,15.597169532087,16.033331991038,15.2656860632843,15.2656860632843,45625.2013248958,0.0,1.0
1994-01-14,18.0,18.38,18.0,18.13,60900,15.7018485222353,16.033331991038,15.7018485222353,15.8152507615625,69813.4361981443,0.0,1.0
1994-01-17,18.0,18.25,17.38,18.13,37100,15.7018485222353,15.9199297517108,15.1610070731361,15.8152507615625,42530.0243505936,0.0,1.0
1994-01-18,18.0,18.13,17.5,18.0,16600,15.7018485222353,15.8152507615625,15.2656860632843,15.7018485222353,19029.6065827454,0.0,1.0
1994-01-19,18.13,18.25,17.88,18.0,40200,15.8152507615625,15.9199297517108,15.597169532087,15.7018485222353,46083.7460618294,0.0,1.0
1994-01-20,18.0,18.13,17.88,18.0,7400,15.7018485222353,15.8152507615625,15.597169532087,15.7018485222353,8483.07763327205,0.0,1.0
1994-01-21,18.5,18.88,17.75,18.13,76300,16.1380109811862,16.469494449989,15.4837672927598,15.8152507615625,87467.4085700892,0.0,1.0
1994-01-24,18.25,18.38,18.0,18.38,22300,15.9199297517108,16.033331991038,15.7018485222353,16.033331991038,25563.8690840495,0.0,1.0
1994-01-25,18.38,18.38,18.25,18.25,10400,16.033331991038,16.033331991038,15.9199297517108,15.9199297517108,11922.1631602743,0.0,1.0
1994-01-26,18.38,19.0,18.38,18.75,159300,16.033331991038,16.5741734401372,16.033331991038,16.3560922106617,182615.441483816,0.0,1.0
1994-01-27,18.25,18.63,18.0,18.25,18600,15.9199297517108,16.2514132205135,15.7018485222353,15.9199297517108,21322.3302674135,0.0,1.0
1994-01-28,18.25,18.38,18.0,18.38,14500,15.9199297517108,16.033331991038,15.7018485222353,16.033331991038,16622.2467138439,0.0,1.0
1994-01-31,18.38,18.88,18.25,18.25,33600,16.033331991038,16.469494449989,15.9199297517108,15.9199297517108,38517.7579024245,0.0,1.0
1994-02-01,18.25,18.25,17.88,18.25,34900,15.9199297517108,15.9199297517108,15.597169532087,15.9199297517108,40008.0282974587,0.0,1.0
1994-02-02,18.0,18.88,18.0,18.25,20400,15.7018485222353,16.469494449989,15.7018485222353,15.9199297517108,23385.7815836148,0.0,1.0
1994-02-03,18.0,18.25,17.75,18.13,6600,15.7018485222353,15.9199297517108,15.4837672927598,15.8152507615625,7565.9881594048,0.0,1.0
1994-02-04,17.75,18.25,17.63,18.25,24600,15.4837672927598,15.9199297517108,15.3790883026115,15.9199297517108,28200.5013214179,0.0,1.0
1994-02-07,17.5,17.75,17.0,17.63,68500,15.2656860632843,15.4837672927598,14.8295236043333,15.3790883026115,78525.7861998832,0.0,1.0
1994-02-08,18.13,18.25,17.88,17.88,43000,15.8152507615625,15.9199297517108,15.597169532087,15.597169532087,49293.5592203648,0.0,1.0
1994-02-09,18.13,18.38,18.0,18.25,170200,15.8152507615625,16.033331991038,15.7018485222353,15.9199297517108,195110.785565258,0.0,1.0
1994-02-10,18.25,18.25,18.0,18.0,7100,15.9199297517108,15.9199297517108,15.7018485222353,15.7018485222353,8139.16908057182,0.0,1.0
1994-02-11,18.0,18.25,18.0,18.0,23100,15.7018485222353,15.9199297517108,15.7018485222353,15.7018485222353,26480.9585579168,0.0,1.0
1994-02-14,17.88,18.13,17.5,18.13,9300,15.597169532087,15.8152507615625,15.2656860632843,15.8152507615625,10661.1651337068,0.0,1.0
1994-02-15,18.0,18.0,17.75,17.75,36900,15.7018485222353,15.7018485222353,15.4837672927598,15.4837672927598,42300.7519821268,0.0,1.0
1994-02-16,17.88,17.88,17.75,17.75,5100,15.597169532087,15.597169532087,15.4837672927598,15.4837672927598,5846.44539590373,0.0,1.0
1994-02-17,18.0,18.0,17.63,17.88,26900,15.7018485222353,15.7018485222353,15.3790883026115,15.597169532087,30837.1335587862,0.0,1.0
1994-02-18,18.0,18.13,17.88,18.0,17500,15.7018485222353,15.8152507615625,15.597169532087,15.7018485222353,20061.3322408461,0.0,1.0
1994-02-22,18.0,18.25,17.75,17.88,108500,15.7018485222353,15.9199297517108,15.4837672927598,15.597169532087,124380.259893246,0.0,1.0
1994-02-23,17.88,18.0,17.75,17.88,5400,15.597169532087,15.7018485222353,15.4837672927598,15.597169532087,6190.35394860395,0.0,1.0
1994-02-24,17.5,17.88,17.5,17.75,29400,15.2656860632843,15.597169532087,15.2656860632843,15.4837672927598,33703.0381646214,0.0,1.0
1994-02-25,17.63,17.88,17.5,17.5,12800,15.3790883026115,15.597169532087,15.2656860632843,15.2656860632843,14673.431581876,0.0,1.0
1994-02-28,17.5,17.88,17.5,17.75,3000,15.2656860632843,15.597169532087,15.2656860632843,15.4837672927598,3439.08552700219,0.0,1.0
1994-03-01,17.75,17.75,17.5,17.75,8900,15.4837672927598,15.4837672927598,15.2656860632843,15.4837672927598,10202.6203967731,0.0,1.0
1994-03-02,17.75,17.75,17.63,17.75,12600,15.4837672927598,15.4837672927598,15.3790883026115,15.4837672927598,14444.1592134092,0.0,1.0
1994-03-03,17.5,17.75,17.5,17.75,21900,15.2656860632843,15.4837672927598,15.2656860632843,15.4837672927598,25105.324347116,0.0,1.0
1994-03-04,17.63,17.63,17.38,17.5,4400,15.3790883026115,15.3790883026115,15.1610070731361,15.2656860632843,5043.99210626989,0.0,1.0
1994-03-07,17.5,17.75,17.38,17.5,7900,15.2656860632843,15.4837672927598,15.1610070731361,15.2656860632843,9056.25855443909,0.0,1.0
1994-03-08,18.13,18.13,17.63,17.63,53200,15.8152507615625,15.8152507615625,15.3790883026115,15.3790883026115,60986.4500121722,0.0,1.0
1994-03-09,18.5,19.38,18.13,18.13,118600,16.1380109811862,16.90565690894,15.8152507615625,15.8152507615625,135958.51450082,0.0,1.0
1994-03-10,18.38,18.63,18.38,18.63,24300,16.033331991038,16.2514132205135,16.033331991038,16.2514132205135,27856.5927687177,0.0,1.0
1994-03-11,18.25,18.5,18.0,18.5,71800,15.9199297517108,16.1380109811862,15.7018485222353,16.1380109811862,82308.7802795855,0.0,1.0
1994-03-14,18.25,18.25,18.0,18.0,4300,15.9199297517108,15.9199297517108,15.7018485222353,15.7018485222353,4929.35592203646,0.0,1.0
1994-03-15,18.0,18.38,17.75,18.38,30800,15.7018485222353,16.033331991038,15.4837672927598,16.033331991038,35307.9447438891,0.0,1.0
1994-03-16,18.0,18.0,17.5,17.75,12200,15.7018485222353,15.7018485222353,15.2656860632843,15.4837672927598,13985.6144764755,0.0,1.0
1994-03-17,17.88,18.0,17.63,17.88,4300,15.597169532087,15.7018485222353,15.3790883026115,15.597169532087,4929.35592203648,0.0,1.0
1994-03-18,17.5,17.75,17.25,17.63,20700,15.2656860632843,15.4837672927598,15.0476048338088,15.3790883026115,23729.6901363151,0.0,1.0
1994-03-21,17.38,17.5,17.25,17.38,1900,15.1610070731361,15.2656860632843,15.0476048338088,15.1610070731361,2178.08750043471,0.0,1.0
1994-03-22,17.38,17.5,17.13,17.25,4600,15.1610070731361,15.2656860632843,14.9429258436606,15.0476048338088,5273.26447473667,0.0,1.0
1994-03-23,17.25,17.5,17.13,17.25,11800,15.0476048338088,15.2656860632843,14.9429258436606,15.0476048338088,13527.0697395419,0.0,1.0
1994-03-24,16.75,17.25,16.63,17.25,44200,14.6114423748578,15.0476048338088,14.5067633847096,15.0476048338088,50669.1934311656,0.0,1.0
1994-03-25,16.63,16.63,16.5,16.5,28200,14.5067633847096,14.5067633847096,14.3933611453823,14.3933611453823,32327.4039538205,0.0,1.0
1994-03-28,16.25,16.63,16.13,16.5,39100,14.1752799159068,14.5067633847096,14.0706009257586,14.3933611453823,44822.748035262,0.0,1.0
1994-03-29,15.75,16.25,15.75,16.25,43500,13.7391174569559,14.1752799159068,13.7391174569559,14.1752799159068,49866.7401415316,0.0,1.0
1994-03-30,15.25,15.63,15.25,15.5,43400,13.3029549980049,13.6344384668076,13.3029549980049,13.5210362274804,49752.1039572982,0.0,1.0
1994-03-31,15.0,15.13,14.25,15.13,48400,13.0848737685294,13.1982760078566,12.4306300801029,13.1982760078566,55483.9131689686,0.0,1.0
1994-04-04,14.63,15.0,14.5,15.0,14800,12.7621135489057,13.0848737685294,12.6487113095784,13.0848737685294,16966.1552665441,0.0,1.0
1994-04-05,14.5,14.63,14.25,14.63,157900,12.6487113095784,12.7621135489057,12.4306300801029,12.7621135489057,181010.534904549,0.0,1.0
1994-04-06,14.0,14.25,13.13,14.13,106400,12.2125488506274,12.4306300801029,11.4536261720527,12.3259510899547,121972.900024345,0.0,1.0
1994-04-07,14.25,14.38,14.0,14.13,61400,12.4306300801029,12.5440323194302,12.2125488506274,12.3259510899547,70386.6171193116,0.0,1.0
1994-04-08,14.88,15.0,14.38,14.38,26500,12.9801947783812,13.0848737685294,12.5440323194302,12.5440323194302,30378.5888218526,0.0,1.0
1994-04-11,14.75,15.13,14.25,15.13,24900,12.8667925390539,13.1982760078566,12.4306300801029,13.1982760078566,28544.4098741182,0.0,1.0
1994-04-12,14.63,14.88,14.5,14.63,28900,12.7621135489057,12.9801947783812,12.6487113095784,12.7621135489057,33129.8572434543,0.0,1.0
1994-04-13,13.63,14.63,13.5,14.5,25600,11.8897886310037,12.7621135489057,11.7763863916765,12.6487113095784,29346.863163752,0.0,1.0
1994-04-14,13.5,13.63,13.38,13.5,139700,11.7763863916765,11.8897886310037,11.6717074015282,11.7763863916765,160146.749374068,0.0,1.0
1994-04-15,14.0,14.0,13.0,13.5,88100,12.2125488506274,12.2125488506274,11.3402239327255,11.7763863916765,100994.478309631,0.0,1.0
1994-04-18,14.13,14.5,13.88,14.25,34400,12.3259510899547,12.6487113095784,12.1078698604792,12.4306300801029,39434.8473762917,0.0,1.0
1994-04-19,14.0,14.25,14.0,14.13,15800,12.2125488506274,12.4306300801029,12.2125488506274,12.3259510899547,18112.5171088782,0.0,1.0
1994-04-20,14.25,14.25,13.75,14.13,14600,12.4306300801029,12.4306300801029,11.9944676211519,12.3259510899547,16736.8828980773,0.0,1.0
1994-04-21,13.88,14.38,13.75,14.38,15900,12.1078698604792,12.5440323194302,11.9944676211519,12.5440323194302,18227.1532931116,0.0,1.0
1994-04-22,13.63,13.75,13.25,13.25,57400,11.8897886310037,11.9944676211519,11.558305162201,11.558305162201,65801.1697499752,0.0,1.0
1994-04-25,13.88,14.0,13.75,13.75,23900,12.1078698604792,12.2125488506274,11.9944676211519,11.9944676211519,27398.0480317841,0.0,1.0
1994-04-26,15.25,15.25,14.0,14.0,79500,13.3029549980049,13.3029549980049,12.2125488506274,12.2125488506274,91135.7664655578,0.0,1.0
1994-04-28,15.25,15.75,14.88,15.5,46500,13.3029549980049,13.7391174569559,12.9801947783812,13.5210362274804,53305.8256685338,0.0,1.0
1994-04-29,15.38,15.38,15.0,15.0,21300,13.4163572373321,13.4163572373321,13.0848737685294,13.0848737685294,24417.5072417156,0.0,1.0
1994-05-02,14.88,15.25,14.75,15.25,31500,12.9801947783812,13.3029549980049,12.8667925390539,13.3029549980049,36110.3980335228,0.0,1.0
1994-05-03,15.38,15.38,14.75,14.88,15700,13.4163572373321,13.4163572373321,12.8667925390539,12.9801947783812,17997.8809246448,0.0,1.0
1994-05-04,15.25,15.38,15.13,15.25,41900,13.3029549980049,13.4163572373321,13.1982760078566,13.3029549980049,48032.5611937972,0.0,1.0
1994-05-05,15.25,15.5,15.13,15.25,84500,13.3029549980049,13.5210362274804,13.1982760078566,13.3029549980049,96867.5756772281,0.0,1.0
1994-05-06,15.13,15.13,15.0,15.13,2600,13.1982760078566,13.1982760078566,13.0848737685294,13.1982760078566,2980.54079006857,0.0,1.0
1994-05-09,15.25,15.38,15.0,15.13,65600,13.3029549980049,13.4163572373321,13.0848737685294,13.1982760078566,75201.3368571144,0.0,1.0
1994-05-10,14.88,15.25,14.88,15.25,145800,12.9801947783812,13.3029549980049,12.9801947783812,13.3029549980049,167139.556612306,0.0,1.0
1994-05-11,14.88,15.0,14.63,15.0,27000,12.9801947783812,13.0848737685294,12.7621135489057,13.0848737685294,30951.7697430196,0.0,1.0
1994-05-12,14.5,15.0,14.5,15.0,427500,12.6487113095784,13.0848737685294,12.6487113095784,13.0848737685294,490069.687597812,0.0,1.0
1994-05-13,14.5,14.63,14.38,14.5,18700,12.6487113095784,12.7621135489057,12.5440323194302,12.6487113095784,21436.966451647,0.0,1.0
1994-05-16,14.75,14.75,14.38,14.5,136600,12.8667925390539,12.8667925390539,12.5440323194302,12.6487113095784,156593.027662833,0.0,1.0
1994-05-17,14.5,14.75,14.5,14.5,7200,12.6487113095784,12.8667925390539,12.6487113095784,12.6487113095784,8253.80526480526,0.0,1.0
1994-05-18,14.5,14.75,14.38,14.38,98300,12.6487113095784,12.8667925390539,12.5440323194302,12.5440323194302,112687.369101438,0.0,1.0
1994-05-19,14.88,14.88,14.38,14.38,54100,12.9801947783812,12.9801947783812,12.5440323194302,12.5440323194302,62018.1756702726,0.0,1.0
1994-05-20,14.75,15.0,14.63,14.88,3300,12.8667925390539,13.0848737685294,12.7621135489057,12.9801947783812,3782.99407970241,0.0,1.0
1994-05-23,14.75,15.0,14.63,14.63,14200,12.8667925390539,13.0848737685294,12.7621135489057,12.7621135489057,16278.3381611437,0.0,1.0
1994-05-24,14.75,14.88,14.63,14.63,8700,12.8667925390539,12.9801947783812,12.7621135489057,12.7621135489057,9973.34802830634,0.0,1.0
1994-05-25,14.88,14.88,14.63,14.63,30000,12.9801947783812,12.9801947783812,12.7621135489057,12.7621135489057,34390.8552700218,0.0,1.0
1994-05-26,15.13,15.25,14.63,15.0,31800,13.1982760078566,13.3029549980049,12.7621135489057,13.0848737685294,36454.3065862233,0.0,1.0
1994-05-27,15.5,15.88,15.13,15.13,40100,13.5210362274804,13.8525196962831,13.1982760078566,13.1982760078566,45969.1098775958,0.0,1.0
1994-05-31,15.13,15.38,15.0,15.38,36900,13.1982760078566,13.4163572373321,13.0848737685294,13.4163572373321,42300.7519821271,0.0,1.0
1994-06-01,14.88,15.0,14.75,15.0,19000,12.9801947783812,13.0848737685294,12.8667925390539,13.0848737685294,21780.8750043471,0.0,1.0
1994-06-02,14.75,14.88,14.75,14.88,9800,12.8667925390539,12.9801947783812,12.8667925390539,12.9801947783812,11234.3460548738,0.0,1.0
1994-06-03,14.75,14.75,14.63,14.75,2100,12.8667925390539,12.8667925390539,12.7621135489057,12.8667925390539,2407.35986890153,0.0,1.0
1994-06-06,14.75,14.75,14.63,14.75,37200,12.8667925390539,12.8667925390539,12.7621135489057,12.8667925390539,42644.6605348271,0.0,1.0
1994-06-07,14.38,14.63,14.25,14.63,63200,12.5440323194302,12.7621135489057,12.4306300801029,12.7621135489057,72450.0684355126,0.0,1.0
1994-06-08,14.25,14.38,14.13,14.38,44500,12.4306300801029,12.5440323194302,12.3259510899547,12.5440323194302,51013.1019838659,0.0,1.0
1994-06-09,14.13,14.25,14.13,14.25,11300,12.3259510899547,12.4306300801029,12.3259510899547,12.4306300801029,12953.8888183749,0.0,1.0
1994-06-10,14.0,14.38,14.0,14.25,58300,12.2125488506274,12.5440323194302,12.2125488506274,12.4306300801029,66832.895408076,0.0,1.0
1994-06-13,14.0,14.13,14.0,14.13,7300,12.2125488506274,12.3259510899547,12.2125488506274,12.3259510899547,8368.44144903868,0.0,1.0
1994-06-14,13.5,14.0,13.5,14.0,38300,11.7763863916765,12.2125488506274,11.7763863916765,12.2125488506274,43905.6585613944,0.0,1.0
1994-06-15,13.38,13.63,13.38,13.63,47100,11.6717074015282,11.8897886310037,11.6717074015282,11.8897886310037,53993.6427739344,0.0,1.0
1994-06-16,12.5,13.25,12.25,13.25,55500,10.9040614737745,11.558305162201,10.685980244299,11.558305162201,63623.0822495404,0.0,1.0
1994-06-17,12.38,12.88,12.13,12.75,68600,10.7993824836263,11.2355449425772,10.5813012541508,11.12214270325,78640.4223841164,0.0,1.0
1994-06-20,12.5,12.63,12.38,12.5,19400,10.9040614737745,11.0174637131017,10.7993824836263,10.9040614737745,22239.4197412808,0.0,1.0
1994-06-21,12.5,12.5,12.38,12.5,12600,10.9040614737745,10.9040614737745,10.7993824836263,10.9040614737745,14444.1592134092,0.0,1.0
1994-06-22,12.0,12.75,12.0,12.5,44400,10.4678990148235,11.12214270325,10.4678990148235,10.9040614737745,50898.4657996324,0.0,1.0
1994-06-23,11.38,12.13,10.75,12.13,58100,9.9270575657243,10.5813012541508,9.37749286744606,10.5813012541508,66603.623039609,0.0,1.0
1994-06-24,11.0,11.38,10.63,11.13,35300,9.59557409692155,9.9270575657243,9.27281387729783,9.70897633624881,40466.5730343924,0.0,1.0
1994-06-27,12.13,12.13,11.13,11.13,24700,10.5813012541508,10.5813012541508,9.70897633624881,9.70897633624881,28315.1375056513,0.0,1.0
1994-06-28,12.25,12.25,12.13,12.25,12200,10.685980244299,10.685980244299,10.5813012541508,10.685980244299,13985.6144764756,0.0,1.0
1994-06-29,12.38,13.0,12.38,12.5,33900,10.7993824836263,11.3402239327255,10.7993824836263,10.9040614737745,38861.6664551246,0.0,1.0
1994-06-30,14.75,14.75,12.63,12.75,124900,12.8667925390539,12.8667925390539,11.0174637131017,11.12214270325,143180.594107524,0.0,1.0
1994-07-01,13.88,14.5,13.75,14.5,87800,12.1078698604792,12.6487113095784,11.9944676211519,12.6487113095784,100650.569756931,0.0,1.0
1994-07-05,13.88,14.38,13.88,14.0,20700,12.1078698604792,12.5440323194302,12.1078698604792,12.2125488506274,23729.6901363151,0.0,1.0
1994-07-06,14.0,14.0,13.63,13.75,18000,12.2125488506274,12.2125488506274,11.8897886310037,11.9944676211519,20634.5131620132,0.0,1.0
1994-07-07,13.75,14.0,13.25,14.0,41200,11.9944676211519,12.2125488506274,11.558305162201,12.2125488506274,47230.1079041635,0.0,1.0
1994-07-08,13.5,13.75,13.25,13.75,4800,11.7763863916765,11.9944676211519,11.558305162201,11.9944676211519,5502.53684320348,0.0,1.0
1994-07-11,13.5,13.5,13.38,13.5,14600,11.7763863916765,11.7763863916765,11.6717074015282,11.7763863916765,16736.8828980772,0.0,1.0
1994-07-12,13.75,13.75,13.63,13.63,18000,11.9944676211519,11.9944676211519,11.8897886310037,11.8897886310037,20634.5131620132,0.0,1.0
1994-07-13,14.0,14.13,13.75,13.75,34300,12.2125488506274,12.3259510899547,11.9944676211519,11.9944676211519,39320.2111920585,0.0,1.0
1994-07-14,14.75,15.0,14.13,14.13,73200,12.8667925390539,13.0848737685294,12.3259510899547,12.3259510899547,83913.6868588534,0.0,1.0
1994-07-15,15.0,15.0,14.88,14.88,5800,13.0848737685294,13.0848737685294,12.9801947783812,12.9801947783812,6648.89868553756,0.0,1.0
1994-07-18,14.75,15.0,14.5,14.75,27600,12.8667925390539,13.0848737685294,12.6487113095784,12.8667925390539,31639.5868484201,0.0,1.0
1994-07-19,14.63,14.75,14.63,14.63,4400,12.7621135489057,12.8667925390539,12.7621135489057,12.7621135489057,5043.99210626986,0.0,1.0
1994-07-20,13.88,14.38,13.5,14.38,62400,12.1078698604792,12.5440323194302,11.7763863916765,12.5440323194302,71532.9789616455,0.0,1.0
1994-07-21,13.5,14.0,13.5,14.0,8400,11.7763863916765,12.2125488506274,11.7763863916765,12.2125488506274,9629.43947560608,0.0,1.0
1994-07-22,13.63,13.75,13.5,13.63,3000,11.8897886310037,11.9944676211519,11.7763863916765,11.8897886310037,3439.08552700219,0.0,1.0
1994-07-25,13.75,13.88,13.75,13.88,10500,11.9944676211519,12.1078698604792,11.9944676211519,12.1078698604792,12036.7993445077,0.0,1.0
1994-07-26,13.75,13.88,13.63,13.88,13200,11.9944676211519,12.1078698604792,11.8897886310037,12.1078698604792,15131.9763188097,0.0,1.0
1994-07-27,13.19,13.75,13.19,13.5,112100,11.5059656671268,11.9944676211519,11.5059656671268,11.7763863916765,128507.162525649,0.0,1.0
1994-07-28,13.38,13.38,13.13,13.13,11100,11.6717074015282,11.6717074015282,11.4536261720527,11.4536261720527,12724.6164499081,0.0,1.0
1994-07-29,13.0,13.38,13.0,13.38,12200,11.3402239327255,11.6717074015282,11.3402239327255,11.6717074015282,13985.6144764755,0.0,1.0
1994-08-01,12.88,13.0,12.75,13.0,13100,11.2355449425772,11.3402239327255,11.12214270325,11.3402239327255,15017.3401345763,0.0,1.0
1994-08-02,12.5,12.75,12.38,12.75,41800,10.9040614737745,11.12214270325,10.7993824836263,11.12214270325,47917.9250095638,0.0,1.0
1994-08-03,12.88,12.88,12.5,12.5,17700,11.2355449425772,11.2355449425772,10.9040614737745,10.9040614737745,20290.604609313,0.0,1.0
1994-08-04,12.88,12.88,12.75,12.88,4000,11.2355449425772,11.2355449425772,11.12214270325,11.2355449425772,4585.44736933627,0.0,1.0
1994-08-05,12.5,12.88,12.5,12.88,10900,10.9040614737745,11.2355449425772,10.9040614737745,11.2355449425772,12495.3440814413,0.0,1.0
1994-08-08,12.38,12.63,12.13,12.5,19900,10.7993824836263,11.0174637131017,10.5813012541508,10.9040614737745,22812.6006624478,0.0,1.0
1994-08-09,12.0,12.38,12.0,12.38,18000,10.4678990148235,10.7993824836263,10.4678990148235,10.7993824836263,20634.5131620132,0.0,1.0
1994-08-10,12.25,12.38,11.88,11.88,45200,10.685980244299,10.7993824836263,10.3632200246753,10.3632200246753,51815.5552734996,0.0,1.0
1994-08-11,12.75,12.88,12.38,12.38,32300,11.12214270325,11.2355449425772,10.7993824836263,10.7993824836263,37027.4875073902,0.0,1.0
1994-08-12,13.0,13.25,12.5,12.63,42200,11.3402239327255,11.558305162201,10.9040614737745,11.0174637131017,48376.4697464973,0.0,1.0
1994-08-15,13.25,13.25,13.0,13.25,28400,11.558305162201,11.558305162201,11.3402239327255,11.558305162201,32556.6763222873,0.0,1.0
1994-08-16,14.25,14.75,13.38,13.38,211000,12.4306300801029,12.8667925390539,11.6717074015282,11.6717074015282,241882.348732488,0.0,1.0
1994-08-17,14.5,14.75,14.25,14.38,21700,12.6487113095784,12.8667925390539,12.4306300801029,12.5440323194302,24876.0519786492,0.0,1.0
1994-08-18,14.25,14.63,14.25,14.63,18300,12.4306300801029,12.7621135489057,12.4306300801029,12.7621135489057,20978.4217147134,0.0,1.0
1994-08-19,14.25,14.5,14.0,14.38,47500,12.4306300801029,12.6487113095784,12.2125488506274,12.5440323194302,54452.1875108681,0.0,1.0
1994-08-22,13.88,14.13,13.88,14.13,14200,12.1078698604792,12.3259510899547,12.1078698604792,12.3259510899547,16278.3381611437,0.0,1.0
1994-08-23,13.88,14.0,13.88,13.88,5600,12.1078698604792,12.2125488506274,12.1078698604792,12.1078698604792,6419.62631707075,0.0,1.0
1994-08-24,13.88,14.0,13.75,13.88,10100,12.1078698604792,12.2125488506274,11.9944676211519,12.1078698604792,11578.254607574,0.0,1.0
1994-08-25,13.88,14.0,13.88,14.0,56900,12.1078698604792,12.2125488506274,12.1078698604792,12.2125488506274,65227.9888288081,0.0,1.0
1994-08-26,13.38,14.13,13.38,14.0,37900,11.6717074015282,12.3259510899547,11.6717074015282,12.2125488506274,43447.113824461,0.0,1.0
1994-08-29,12.63,13.0,12.5,13.0,26600,11.0174637131017,11.3402239327255,10.9040614737745,11.3402239327255,30493.2250060862,0.0,1.0
1994-08-30,13.13,13.25,12.88,12.88,12200,11.4536261720527,11.558305162201,11.2355449425772,11.2355449425772,13985.6144764756,0.0,1.0
1994-08-31,12.63,13.0,12.63,13.0,42800,11.0174637131017,11.3402239327255,11.0174637131017,11.3402239327255,49064.2868518981,0.0,1.0
1994-09-01,13.0,13.25,12.63,12.75,14000,11.3402239327255,11.558305162201,11.0174637131017,11.12214270325,16049.0657926768,0.0,1.0
1994-09-02,13.0,13.0,13.0,13.0,2100,11.3402239327255,11.3402239327255,11.3402239327255,11.3402239327255,2407.35986890153,0.0,1.0
1994-09-06,13.25,13.25,13.0,13.13,11300,11.558305162201,11.558305162201,11.3402239327255,11.4536261720527,12953.8888183749,0.0,1.0
1994-09-07,13.13,13.13,13.0,13.13,4700,11.4536261720527,11.4536261720527,11.3402239327255,11.4536261720527,5387.90065897011,0.0,1.0
1994-09-08,13.0,13.0,12.88,13.0,2400,11.3402239327255,11.3402239327255,11.2355449425772,11.3402239327255,2751.26842160174,0.0,1.0
1994-09-09,13.13,13.13,12.75,12.88,26400,11.4536261720527,11.4536261720527,11.12214270325,11.2355449425772,30263.9526376193,0.0,1.0
1994-09-12,13.13,13.25,13.0,13.25,5800,11.4536261720527,11.558305162201,11.3402239327255,11.558305162201,6648.89868553758,0.0,1.0
1994-09-13,12.88,13.25,12.88,13.0,12700,11.2355449425772,11.558305162201,11.2355449425772,11.3402239327255,14558.7953976426,0.0,1.0
1994-09-14,13.0,13.0,12.75,12.88,11500,11.3402239327255,11.3402239327255,11.12214270325,11.2355449425772,13183.1611868417,0.0,1.0
1994-09-15,12.88,12.88,12.88,12.88,3000,11.2355449425772,11.2355449425772,11.2355449425772,11.2355449425772,3439.0855270022,0.0,1.0
1994-09-16,13.0,13.0,12.88,13.0,4300,11.3402239327255,11.3402239327255,11.2355449425772,11.3402239327255,4929.35592203646,0.0,1.0
1994-09-19,12.88,13.0,12.88,12.88,1200,11.2355449425772,11.3402239327255,11.2355449425772,11.2355449425772,1375.63421080088,0.0,1.0
1994-09-20,12.75,13.0,12.75,12.88,23400,11.12214270325,11.3402239327255,11.12214270325,11.2355449425772,26824.867110617,0.0,1.0
1994-09-21,12.75,12.88,12.75,12.75,4500,11.12214270325,11.2355449425772,11.12214270325,11.12214270325,5158.62829050327,0.0,1.0
1994-09-22,12.75,12.88,12.75,12.88,10500,11.12214270325,11.2355449425772,11.12214270325,11.2355449425772,12036.7993445076,0.0,1.0
1994-09-23,12.75,12.75,12.5,12.75,6100,11.12214270325,11.12214270325,10.9040614737745,11.12214270325,6992.80723823777,0.0,1.0
1994-09-26,12.75,12.88,12.63,12.88,11200,11.12214270325,11.2355449425772,11.0174637131017,11.2355449425772,12839.2526341415,0.0,1.0
1994-09-27,13.0,13.0,12.88,12.88,39100,11.3402239327255,11.3402239327255,11.2355449425772,11.2355449425772,44822.7480352617,0.0,1.0
1994-09-28,12.88,13.0,12.88,12.88,4300,11.2355449425772,11.3402239327255,11.2355449425772,11.2355449425772,4929.35592203649,0.0,1.0
1994-09-29,12.88,13.0,12.63,13.0,26100,11.2355449425772,11.3402239327255,11.0174637131017,11.3402239327255,29920.0440849191,0.0,1.0
1994-09-30,12.88,12.88,12.63,12.75,22100,11.2355449425772,11.2355449425772,11.0174637131017,11.12214270325,25334.5967155829,0.0,1.0
1994-10-03,12.63,12.75,12.5,12.75,3400,11.0174637131017,11.12214270325,10.9040614737745,11.12214270325,3897.63026393583,0.0,1.0
1994-10-04,12.5,12.63,12.5,12.63,4400,10.9040614737745,11.0174637131017,10.9040614737745,11.0174637131017,5043.99210626987,0.0,1.0
1994-10-05,12.63,12.75,12.5,12.5,14000,11.0174637131017,11.12214270325,10.9040614737745,10.9040614737745,16049.0657926769,0.0,1.0
1994-10-06,12.75,12.75,12.63,12.63,4500,11.12214270325,11.12214270325,11.0174637131017,11.0174637131017,5158.62829050327,0.0,1.0
1994-10-07,12.88,12.88,12.63,12.63,4100,11.2355449425772,11.2355449425772,11.0174637131017,11.0174637131017,4700.08355356967,0.0,1.0
1994-10-10,13.38,13.38,12.88,13.0,13600,11.6717074015282,11.6717074015282,11.2355449425772,11.3402239327255,15590.5210557433,0.0,1.0
1994-10-11,13.38,13.5,13.13,13.38,23100,11.6717074015282,11.7763863916765,11.4536261720527,11.6717074015282,26480.9585579169,0.0,1.0
1994-10-12,13.25,13.25,13.0,13.25,56000,11.558305162201,11.558305162201,11.3402239327255,11.558305162201,64196.2631707073,0.0,1.0
1994-10-13,13.13,13.25,13.13,13.25,32600,11.4536261720527,11.558305162201,11.4536261720527,11.558305162201,37371.3960600905,0.0,1.0
1994-10-14,13.13,13.13,13.0,13.0,41500,11.4536261720527,11.4536261720527,11.3402239327255,11.3402239327255,47574.0164568637,0.0,1.0
1994-10-17,13.25,13.25,12.88,13.0,18400,11.558305162201,11.558305162201,11.2355449425772,11.3402239327255,21093.0578989467,0.0,1.0
1994-10-18,13.13,13.13,13.13,13.13,19400,11.4536261720527,11.4536261720527,11.4536261720527,11.4536261720527,22239.4197412809,0.0,1.0
1994-10-19,13.13,13.25,13.13,13.25,3600,11.4536261720527,11.558305162201,11.4536261720527,11.558305162201,4126.90263240263,0.0,1.0
1994-10-20,13.5,13.5,13.13,13.13,6800,11.7763863916765,11.7763863916765,11.4536261720527,11.4536261720527,7795.26052787159,0.0,1.0
1994-10-21,14.13,14.25,13.5,13.5,20200,12.3259510899547,12.4306300801029,11.7763863916765,11.7763863916765,23156.509215148,0.0,1.0
1994-10-24,13.75,14.13,13.75,14.13,20000,11.9944676211519,12.3259510899547,11.9944676211519,12.3259510899547,22927.2368466813,0.0,1.0
1994-10-25,14.63,14.63,14.13,14.13,37000,12.7621135489057,12.7621135489057,12.3259510899547,12.3259510899547,42415.3881663602,0.0,1.0
1994-10-26,14.0,14.63,14.0,14.63,11800,12.2125488506274,12.7621135489057,12.2125488506274,12.7621135489057,13527.069739542,0.0,1.0
1994-10-27,14.25,14.25,13.63,14.0,14600,12.4306300801029,12.4306300801029,11.8897886310037,12.2125488506274,16736.8828980773,0.0,1.0
1994-10-28,14.25,14.38,14.13,14.25,5600,12.4306300801029,12.5440323194302,12.3259510899547,12.4306300801029,6419.62631707076,0.0,1.0
1994-10-31,14.13,14.25,14.13,14.25,9400,12.3259510899547,12.4306300801029,12.3259510899547,12.4306300801029,10775.8013179402,0.0,1.0
1994-11-01,14.13,14.13,13.88,13.88,4100,12.3259510899547,12.3259510899547,12.1078698604792,12.1078698604792,4700.08355356965,0.0,1.0
1994-11-02,14.0,14.25,14.0,14.13,4100,12.2125488506274,12.4306300801029,12.2125488506274,12.3259510899547,4700.08355356967,0.0,1.0
1994-11-03,14.0,14.25,14.0,14.0,4400,12.2125488506274,12.4306300801029,12.2125488506274,12.2125488506274,5043.99210626989,0.0,1.0
1994-11-04,14.38,14.38,14.13,14.13,17500,12.5440323194302,12.5440323194302,12.3259510899547,12.3259510899547,20061.3322408461,0.0,1.0
1994-11-07,14.25,14.25,14.13,14.13,9300,12.4306300801029,12.4306300801029,12.3259510899547,12.3259510899547,10661.1651337068,0.0,1.0
1994-11-08,14.25,14.63,14.25,14.38,10100,12.4306300801029,12.7621135489057,12.4306300801029,12.5440323194302,11578.2546075741,0.0,1.0
1994-11-09,14.0,14.75,14.0,14.5,9500,12.2125488506274,12.8667925390539,12.2125488506274,12.6487113095784,10890.4375021736,0.0,1.0
1994-11-10,14.38,14.38,14.13,14.38,19600,12.5440323194302,12.5440323194302,12.3259510899547,12.5440323194302,22468.6921097476,0.0,1.0
1994-11-11,14.13,14.38,14.13,14.25,2400,12.3259510899547,12.5440323194302,12.3259510899547,12.4306300801029,2751.26842160175,0.0,1.0
1994-11-14,13.88,14.0,13.75,14.0,22000,12.1078698604792,12.2125488506274,11.9944676211519,12.2125488506274,25219.9605313494,0.0,1.0
1994-11-15,13.63,13.88,13.63,13.88,39800,11.8897886310037,12.1078698604792,11.8897886310037,12.1078698604792,45625.2013248957,0.0,1.0
1994-11-16,13.13,13.75,13.0,13.75,17600,11.4536261720527,11.9944676211519,11.3402239327255,11.9944676211519,20175.9684250795,0.0,1.0
1994-11-17,12.88,13.25,12.88,13.25,6100,11.2355449425772,11.558305162201,11.2355449425772,11.558305162201,6992.8072382378,0.0,1.0
1994-11-18,12.88,13.0,12.88,12.88,11300,11.2355449425772,11.3402239327255,11.2355449425772,11.2355449425772,12953.888818375,0.0,1.0
1994-11-21,12.63,12.88,12.25,12.88,25500,11.0174637131017,11.2355449425772,10.685980244299,11.2355449425772,29232.2269795187,0.0,1.0
1994-11-22,12.5,12.5,12.25,12.5,17100,10.9040614737745,10.9040614737745,10.685980244299,10.9040614737745,19602.7875039125,0.0,1.0
1994-11-23,11.75,12.13,11.75,11.75,31600,10.249817785348,10.5813012541508,10.249817785348,10.249817785348,36225.0342177565,0.0,1.0
1994-11-25,11.88,12.0,11.75,12.0,10600,10.3632200246753,10.4678990148235,10.249817785348,10.4678990148235,12151.435528741,0.0,1.0
1994-11-28,12.0,12.0,11.75,11.88,42500,10.4678990148235,10.4678990148235,10.249817785348,10.3632200246753,48720.3782991977,0.0,1.0
1994-11-29,12.13,12.25,12.13,12.13,3100,10.5813012541508,10.685980244299,10.5813012541508,10.5813012541508,3553.72171123558,0.0,1.0
1994-11-30,11.63,12.0,11.63,12.0,29100,10.1451387951998,10.4678990148235,10.1451387951998,10.4678990148235,33359.1296119212,0.0,1.0
1994-12-01,11.38,11.5,11.25,11.38,24200,9.9270575657243,10.0317365558725,9.81365532639704,9.9270575657243,27741.9565844843,0.0,1.0
1994-12-02,11.5,11.5,11.38,11.38,11400,10.0317365558725,10.0317365558725,9.9270575657243,9.9270575657243,13068.5250026084,0.0,1.0
1994-12-05,11.63,11.63,11.5,11.63,4500,10.1451387951998,10.1451387951998,10.0317365558725,10.1451387951998,5158.62829050327,0.0,1.0
1994-12-06,11.5,11.63,11.5,11.63,16800,10.0317365558725,10.1451387951998,10.0317365558725,10.1451387951998,19258.8789512123,0.0,1.0
1994-12-07,11.25,11.38,11.25,11.38,17900,9.81365532639704,9.9270575657243,9.81365532639704,9.9270575657243,20519.8769777797,0.0,1.0
1994-12-08,11.13,11.38,11.13,11.38,10300,9.70897633624881,9.9270575657243,9.70897633624881,9.9270575657243,11807.5269760408,0.0,1.0
1994-12-09,11.13,11.13,11.0,11.13,4000,9.70897633624881,9.70897633624881,9.59557409692155,9.70897633624881,4585.44736933625,0.0,1.0
1994-12-12,11.25,11.25,11.13,11.25,8800,9.81365532639704,9.81365532639704,9.70897633624881,9.81365532639704,10087.9842125398,0.0,1.0
1994-12-13,10.75,11.25,10.75,11.0,14800,9.37749286744606,9.81365532639704,9.37749286744606,9.59557409692155,16966.1552665441,0.0,1.0
1994-12-14,10.75,10.75,10.5,10.5,15300,9.37749286744606,9.37749286744606,9.15941163797057,9.15941163797057,17539.3361877112,0.0,1.0
1994-12-15,10.5,10.63,10.5,10.63,28200,9.15941163797057,9.27281387729783,9.15941163797057,9.27281387729783,32327.4039538206,0.0,1.0
1994-12-16,10.88,10.88,10.75,10.75,20400,9.49089510677332,9.49089510677332,9.37749286744606,9.37749286744606,23385.7815836149,0.0,1.0
1994-12-19,11.0,11.5,11.0,11.25,81100,9.59557409692155,10.0317365558725,9.59557409692155,9.81365532639704,92969.9454132925,0.0,1.0
1994-12-20,11.13,11.13,10.75,11.13,23100,9.70897633624881,9.70897633624881,9.37749286744606,9.70897633624881,26480.9585579168,0.0,1.0
1994-12-21,10.75,11.13,10.75,11.13,22600,9.37749286744606,9.70897633624881,9.37749286744606,9.70897633624881,25907.7776367498,0.0,1.0
1994-12-22,10.75,10.88,10.63,10.75,20200,9.37749286744606,9.49089510677332,9.27281387729783,9.37749286744606,23156.5092151481,0.0,1.0
1994-12-23,10.88,11.0,10.75,10.88,10000,9.49089510677332,9.59557409692155,9.37749286744606,9.49089510677332,11463.6184233406,0.0,1.0
1994-12-27,10.88,11.0,10.63,10.75,30300,9.49089510677332,9.59557409692155,9.27281387729783,9.37749286744606,34734.7638227221,0.0,1.0
1994-12-28,10.88,10.88,10.5,10.75,29200,9.49089510677332,9.49089510677332,9.15941163797057,9.37749286744606,33473.7657961546,0.0,1.0
1994-12-29,10.88,10.88,10.63,10.75,34300,9.49089510677332,9.49089510677332,9.27281387729783,9.37749286744606,39320.2111920583,0.0,1.0
1994-12-30,10.75,11.0,10.63,11.0,24700,9.37749286744606,9.59557409692155,9.27281387729783,9.59557409692155,28315.1375056514,0.0,1.0
1995-01-03,10.63,10.88,10.5,10.88,15500,9.27281387729783,9.49089510677332,9.15941163797057,9.49089510677332,17768.608556178,0.0,1.0
1995-01-04,10.88,10.88,10.63,10.63,28500,9.49089510677332,9.49089510677332,9.27281387729783,9.27281387729783,32671.3125065208,0.0,1.0
1995-01-05,11.13,11.13,10.88,11.0,14000,9.70897633624881,9.70897633624881,9.49089510677332,9.59557409692155,16049.0657926769,0.0,1.0
1995-01-06,11.25,11.25,11.0,11.0,24100,9.81365532639704,9.81365532639704,9.59557409692155,9.59557409692155,27627.3204002509,0.0,1.0
1995-01-09,11.38,11.38,11.13,11.25,6200,9.9270575657243,9.9270575657243,9.70897633624881,9.81365532639704,7107.44342247119,0.0,1.0
1995-01-10,11.5,11.5,11.38,11.38,22100,10.0317365558725,10.0317365558725,9.9270575657243,9.9270575657243,25334.5967155829,0.0,1.0
1995-01-11,11.5,11.5,11.38,11.38,7400,10.0317365558725,10.0317365558725,9.9270575657243,9.9270575657243,8483.07763327209,0.0,1.0
1995-01-12,11.25,11.38,11.25,11.25,4400,9.81365532639704,9.9270575657243,9.81365532639704,9.81365532639704,5043.99210626988,0.0,1.0
1995-01-13,11.38,11.5,11.38,11.38,7400,9.9270575657243,10.0317365558725,9.9270575657243,9.9270575657243,8483.07763327206,0.0,1.0
1995-01-16,11.38,11.5,11.38,11.38,7700,9.9270575657243,10.0317365558725,9.9270575657243,9.9270575657243,8826.98618597228,0.0,1.0
1995-01-17,11.13,11.38,11.13,11.38,23400,9.70897633624881,9.9270575657243,9.70897633624881,9.9270575657243,26824.8671106171,0.0,1.0
1995-01-18,11.38,11.38,11.13,11.25,2400,9.9270575657243,9.9270575657243,9.70897633624881,9.81365532639704,2751.26842160175,0.0,1.0
1995-01-19,11.25,11.38,11.25,11.38,3600,9.81365532639704,9.9270575657243,9.81365532639704,9.9270575657243,4126.90263240263,0.0,1.0
1995-01-20,11.38,11.38,11.25,11.25,4900,9.9270575657243,9.9270575657243,9.81365532639704,9.81365532639704,5617.1730274369,0.0,1.0
1995-01-23,10.88,11.13,10.88,11.13,21800,9.49089510677332,9.70897633624881,9.49089510677332,9.70897633624881,24990.6881628826,0.0,1.0
1995-01-24,11.25,11.25,10.75,10.88,15700,9.81365532639704,9.81365532639704,9.37749286744606,9.49089510677332,17997.8809246448,0.0,1.0
1995-01-25,10.63,10.63,10.63,10.63,11800,9.27281387729783,9.27281387729783,9.27281387729783,9.27281387729783,13527.0697395419,0.0,1.0
1995-01-26,11.0,11.0,10.88,10.88,19400,9.59557409692155,9.59557409692155,9.49089510677332,9.49089510677332,22239.4197412808,0.0,1.0
1995-01-27,11.88,11.88,11.5,11.5,86800,10.3632200246753,10.3632200246753,10.0317365558725,10.0317365558725,99504.2079145964,0.0,1.0
1995-01-30,12.0,12.0,11.75,11.75,14700,10.4678990148235,10.4678990148235,10.249817785348,10.249817785348,16851.5190823107,0.0,1.0
1995-01-31,11.75,12.0,11.75,11.88,15800,10.249817785348,10.4678990148235,10.249817785348,10.3632200246753,18112.5171088782,0.0,1.0
1995-02-01,11.63,12.0,11.63,12.0,13400,10.1451387951998,10.4678990148235,10.1451387951998,10.4678990148235,15361.2486872764,0.0,1.0
1995-02-02,12.0,12.0,11.75,11.75,15700,10.4678990148235,10.4678990148235,10.249817785348,10.249817785348,17997.8809246448,0.0,1.0
1995-02-03,12.0,12.13,12.0,12.13,21200,10.4678990148235,10.5813012541508,10.4678990148235,10.5813012541508,24302.8710574822,0.0,1.0
1995-02-06,12.13,12.13,12.0,12.0,12500,10.5813012541508,10.5813012541508,10.4678990148235,10.4678990148235,14329.5230291757,0.0,1.0
1995-02-07,12.88,12.88,12.13,12.13,67400,11.2355449425772,11.2355449425772,10.5813012541508,10.5813012541508,77264.7881733161,0.0,1.0
1995-02-08,13.75,14.13,13.13,13.5,182700,11.9944676211519,12.3259510899547,11.4536261720527,11.7763863916765,209440.308594434,0.0,1.0
1995-02-09,14.0,14.13,13.75,13.75,73300,12.2125488506274,12.3259510899547,11.9944676211519,11.9944676211519,84028.323043087,0.0,1.0
1995-02-10,13.38,14.0,13.38,14.0,49600,11.6717074015282,12.2125488506274,11.6717074015282,12.2125488506274,56859.5473797696,0.0,1.0
1995-02-13,13.63,13.63,13.38,13.5,18700,11.8897886310037,11.8897886310037,11.6717074015282,11.7763863916765,21436.966451647,0.0,1.0
1995-02-14,13.0,13.5,13.0,13.5,17400,11.3402239327255,11.7763863916765,11.3402239327255,11.7763863916765,19946.6960566126,0.0,1.0
1995-02-15,12.88,13.25,12.88,13.0,13000,11.2355449425772,11.558305162201,11.2355449425772,11.3402239327255,14902.7039503429,0.0,1.0
1995-02-16,13.0,13.0,13.0,13.0,6700,11.3402239327255,11.3402239327255,11.3402239327255,11.3402239327255,7680.6243436382,0.0,1.0
1995-02-17,13.13,13.13,13.0,13.0,16400,11.4536261720527,11.4536261720527,11.3402239327255,11.3402239327255,18800.3342142787,0.0,1.0
1995-02-21,13.5,13.5,13.13,13.25,17300,11.7763863916765,11.7763863916765,11.4536261720527,11.558305162201,19832.0598723792,0.0,1.0
1995-02-22,13.5,13.5,13.5,13.5,12700,11.7763863916765,11.7763863916765,11.7763863916765,11.7763863916765,14558.7953976425,0.0,1.0
1995-02-23,13.75,13.75,13.63,13.63,10200,11.9944676211519,11.9944676211519,11.8897886310037,11.8897886310037,11692.8907918075,0.0,1.0
1995-02-24,13.75,13.75,13.5,13.75,3200,11.9944676211519,11.9944676211519,11.7763863916765,11.9944676211519,3668.35789546901,0.0,1.0
1995-02-27,13.63,13.75,13.5,13.75,14900,11.8897886310037,11.9944676211519,11.7763863916765,11.9944676211519,17080.7914507775,0.0,1.0
1995-02-28,14.13,14.13,13.63,13.88,61400,12.3259510899547,12.3259510899547,11.8897886310037,12.1078698604792,70386.6171193114,0.0,1.0
1995-03-01,13.88,14.25,13.75,14.25,54800,12.1078698604792,12.4306300801029,11.9944676211519,12.4306300801029,62820.6289599066,0.0,1.0
1995-03-02,13.88,14.0,13.75,14.0,8300,12.1078698604792,12.2125488506274,11.9944676211519,12.2125488506274,9514.80329137272,0.0,1.0
1995-03-03,13.88,14.0,13.75,13.75,4900,12.1078698604792,12.2125488506274,11.9944676211519,11.9944676211519,5617.1730274369,0.0,1.0
1995-03-06,13.88,13.88,13.75,13.75,8100,12.1078698604792,12.1078698604792,11.9944676211519,11.9944676211519,9285.5309229059,0.0,1.0
1995-03-07,13.75,13.88,13.63,13.75,7800,11.9944676211519,12.1078698604792,11.8897886310037,11.9944676211519,8941.62237020572,0.0,1.0
1995-03-08,13.63,13.63,13.63,13.63,2400,11.8897886310037,11.8897886310037,11.8897886310037,11.8897886310037,2751.26842160175,0.0,1.0
1995-03-09,13.5,13.63,13.5,13.63,2500,11.7763863916765,11.8897886310037,11.7763863916765,11.8897886310037,2865.90460583514,0.0,1.0
1995-03-10,13.5,13.5,13.5,13.5,5700,11.7763863916765,11.7763863916765,11.7763863916765,11.7763863916765,6534.26250130413,0.0,1.0
1995-03-13,13.5,13.63,13.5,13.5,4300,11.7763863916765,11.8897886310037,11.7763863916765,11.7763863916765,4929.35592203645,0.0,1.0
1995-03-14,13.5,13.63,13.5,13.5,11000,11.7763863916765,11.8897886310037,11.7763863916765,11.7763863916765,12609.9802656746,0.0,1.0
1995-03-15,13.25,13.25,13.25,13.25,9500,11.558305162201,11.558305162201,11.558305162201,11.558305162201,10890.4375021736,0.0,1.0
1995-03-16,13.13,13.38,13.13,13.38,11900,11.4536261720527,11.6717074015282,11.4536261720527,11.6717074015282,13641.7059237754,0.0,1.0
1995-03-17,13.0,13.0,13.0,13.0,4300,11.3402239327255,11.3402239327255,11.3402239327255,11.3402239327255,4929.35592203646,0.0,1.0
1995-03-20,13.25,13.25,13.0,13.0,7100,11.558305162201,11.558305162201,11.3402239327255,11.3402239327255,8139.16908057182,0.0,1.0
1995-03-21,13.38,13.38,13.13,13.25,6700,11.6717074015282,11.6717074015282,11.4536261720527,11.558305162201,7680.62434363823,0.0,1.0
1995-03-22,13.0,13.25,13.0,13.13,12500,11.3402239327255,11.558305162201,11.3402239327255,11.4536261720527,14329.5230291757,0.0,1.0
1995-03-23,12.75,13.13,12.75,13.0,16800,11.12214270325,11.4536261720527,11.12214270325,11.3402239327255,19258.8789512122,0.0,1.0
1995-03-24,12.63,12.88,12.63,12.63,6800,11.0174637131017,11.2355449425772,11.0174637131017,11.0174637131017,7795.26052787166,0.0,1.0
1995-03-27,13.0,13.13,12.63,12.63,16700,11.3402239327255,11.4536261720527,11.0174637131017,11.0174637131017,19144.2427669788,0.0,1.0
1995-03-28,13.13,13.13,13.0,13.0,7100,11.4536261720527,11.4536261720527,11.3402239327255,11.3402239327255,8139.16908057186,0.0,1.0
1995-03-29,13.0,13.38,13.0,13.0,11500,11.3402239327255,11.6717074015282,11.3402239327255,11.3402239327255,13183.1611868417,0.0,1.0
1995-03-30,13.25,13.38,13.13,13.13,16200,11.558305162201,11.6717074015282,11.4536261720527,11.4536261720527,18571.0618458117,0.0,1.0
1995-03-31,13.13,13.13,12.88,13.13,5300,11.4536261720527,11.4536261720527,11.2355449425772,11.4536261720527,6075.71776437055,0.0,1.0
1995-04-03,13.75,13.75,13.13,13.13,74400,11.9944676211519,11.9944676211519,11.4536261720527,11.4536261720527,85289.3210696545,0.0,1.0
1995-04-04,13.5,13.88,13.5,13.75,20400,11.7763863916765,12.1078698604792,11.7763863916765,11.9944676211519,23385.7815836148,0.0,1.0
1995-04-05,13.63,13.63,13.5,13.5,79300,11.8897886310037,11.8897886310037,11.7763863916765,11.7763863916765,90906.4940970912,0.0,1.0
1995-04-06,13.63,13.63,13.38,13.5,20200,11.8897886310037,11.8897886310037,11.6717074015282,11.7763863916765,23156.5092151481,0.0,1.0
1995-04-07,13.5,13.75,13.5,13.63,11900,11.7763863916765,11.9944676211519,11.7763863916765,11.8897886310037,13641.7059237753,0.0,1.0
1995-04-10,13.63,13.63,13.38,13.5,22300,11.8897886310037,11.8897886310037,11.6717074015282,11.7763863916765,25563.8690840496,0.0,1.0
1995-04-11,13.63,13.88,13.5,13.5,26200,11.8897886310037,12.1078698604792,11.7763863916765,11.7763863916765,30034.6802691525,0.0,1.0
1995-04-12,13.5,13.75,13.5,13.63,15400,11.7763863916765,11.9944676211519,11.7763863916765,11.8897886310037,17653.9723719445,0.0,1.0
1995-04-13,13.5,13.63,13.5,13.5,4400,11.7763863916765,11.8897886310037,11.7763863916765,11.7763863916765,5043.99210626985,0.0,1.0
1995-04-17,13.5,13.75,13.5,13.5,16800,11.7763863916765,11.9944676211519,11.7763863916765,11.7763863916765,19258.8789512122,0.0,1.0
1995-04-18,13.5,13.63,13.5,13.63,39700,11.7763863916765,11.8897886310037,11.7763863916765,11.8897886310037,45510.5651406621,0.0,1.0
1995-04-19,13.5,13.63,13.5,13.63,11500,11.7763863916765,11.8897886310037,11.7763863916765,11.8897886310037,13183.1611868417,0.0,1.0
1995-04-20,13.5,13.63,13.38,13.38,60100,11.7763863916765,11.8897886310037,11.6717074015282,11.6717074015282,68896.3467242769,0.0,1.0
1995-04-21,13.63,13.63,13.38,13.5,9900,11.8897886310037,11.8897886310037,11.6717074015282,11.7763863916765,11348.9822391072,0.0,1.0
1995-04-24,13.63,13.63,13.5,13.5,29300,11.8897886310037,11.8897886310037,11.7763863916765,11.7763863916765,33588.4019803881,0.0,1.0
1995-04-25,13.5,13.63,13.5,13.63,14300,11.7763863916765,11.8897886310037,11.7763863916765,11.8897886310037,16392.974345377,0.0,1.0
1995-04-26,13.63,14.13,13.5,13.5,109300,11.8897886310037,12.3259510899547,11.7763863916765,11.7763863916765,125297.349367113,0.0,1.0
1995-04-27,13.5,13.75,13.38,13.63,15900,11.7763863916765,11.9944676211519,11.6717074015282,11.8897886310037,18227.1532931115,0.0,1.0
1995-04-28,13.63,13.63,13.38,13.38,5700,11.8897886310037,11.8897886310037,11.6717074015282,11.6717074015282,6534.26250130416,0.0,1.0
1995-05-01,13.5,13.5,13.38,13.5,15900,11.7763863916765,11.7763863916765,11.6717074015282,11.7763863916765,18227.1532931115,0.0,1.0
1995-05-02,13.63,13.63,13.5,13.5,21400,11.8897886310037,11.8897886310037,11.7763863916765,11.7763863916765,24532.143425949,0.0,1.0
1995-05-03,13.88,13.88,13.75,13.75,10200,12.1078698604792,12.1078698604792,11.9944676211519,11.9944676211519,11692.8907918074,0.0,1.0
1995-05-04,13.75,13.88,13.75,13.88,22000,11.9944676211519,12.1078698604792,11.9944676211519,12.1078698604792,25219.9605313495,0.0,1.0
1995-05-05,13.75,13.75,13.75,13.75,2600,11.9944676211519,11.9944676211519,11.9944676211519,11.9944676211519,2980.54079006857,0.0,1.0
1995-05-08,13.63,13.63,13.5,13.63,7600,11.8897886310037,11.8897886310037,11.7763863916765,11.8897886310037,8712.35000173888,0.0,1.0
1995-05-09,13.88,13.88,13.75,13.75,12500,12.1078698604792,12.1078698604792,11.9944676211519,11.9944676211519,14329.5230291758,0.0,1.0
1995-05-10,13.88,13.88,13.63,13.75,5400,12.1078698604792,12.1078698604792,11.8897886310037,11.9944676211519,6190.35394860394,0.0,1.0
1995-05-11,13.75,13.88,13.63,13.88,13200,11.9944676211519,12.1078698604792,11.8897886310037,12.1078698604792,15131.9763188097,0.0,1.0
1995-05-12,13.63,14.0,13.5,13.75,44900,11.8897886310037,12.2125488506274,11.7763863916765,11.9944676211519,51471.6467207994,0.0,1.0
1995-05-15,14.13,14.25,13.88,14.0,100000,12.3259510899547,12.4306300801029,12.1078698604792,12.2125488506274,114636.184233406,0.0,1.0
1995-05-16,14.25,14.25,14.13,14.25,10500,12.4306300801029,12.4306300801029,12.3259510899547,12.4306300801029,12036.7993445077,0.0,1.0
1995-05-17,14.25,14.25,14.13,14.25,12700,12.4306300801029,12.4306300801029,12.3259510899547,12.4306300801029,14558.7953976426,0.0,1.0
1995-05-18,13.75,14.13,13.75,14.13,11500,11.9944676211519,12.3259510899547,11.9944676211519,12.3259510899547,13183.1611868418,0.0,1.0
1995-05-19,14.0,14.0,13.75,13.88,13300,12.2125488506274,12.2125488506274,11.9944676211519,12.1078698604792,15246.6125030431,0.0,1.0
1995-05-22,14.25,14.38,14.0,14.0,27400,12.4306300801029,12.5440323194302,12.2125488506274,12.2125488506274,31410.3144799534,0.0,1.0
1995-05-23,14.5,14.5,14.13,14.13,42000,12.6487113095784,12.6487113095784,12.3259510899547,12.3259510899547,48147.1973780307,0.0,1.0
1995-05-24,14.25,14.38,14.25,14.38,9500,12.4306300801029,12.5440323194302,12.4306300801029,12.5440323194302,10890.4375021736,0.0,1.0
1995-05-25,14.25,14.38,14.13,14.25,30200,12.4306300801029,12.5440323194302,12.3259510899547,12.4306300801029,34620.1276384887,0.0,1.0
1995-05-26,14.25,14.38,14.13,14.13,14900,12.4306300801029,12.5440323194302,12.3259510899547,12.3259510899547,17080.7914507776,0.0,1.0
1995-05-30,14.38,14.38,13.88,14.13,19500,12.5440323194302,12.5440323194302,12.1078698604792,12.3259510899547,22354.0559255142,0.0,1.0
1995-05-31,14.5,14.5,14.25,14.25,15600,12.6487113095784,12.6487113095784,12.4306300801029,12.4306300801029,17883.2447404114,0.0,1.0
1995-06-01,14.13,14.5,14.13,14.5,22100,12.3259510899547,12.6487113095784,12.3259510899547,12.6487113095784,25334.5967155828,0.0,1.0
1995-06-02,14.5,14.5,13.88,14.25,17400,12.6487113095784,12.6487113095784,12.1078698604792,12.4306300801029,19946.6960566127,0.0,1.0
1995-06-05,15.25,15.25,14.63,14.63,83800,13.3029549980049,13.3029549980049,12.7621135489057,12.7621135489057,96065.1223875943,0.0,1.0
1995-06-06,15.0,15.88,14.75,15.5,108700,13.0848737685294,13.8525196962831,12.8667925390539,13.5210362274804,124609.532261713,0.0,1.0
1995-06-07,14.88,15.0,14.38,15.0,74400,12.9801947783812,13.0848737685294,12.5440323194302,13.0848737685294,85289.321069654,0.0,1.0
1995-06-08,15.0,15.0,14.5,15.0,83500,13.0848737685294,13.0848737685294,12.6487113095784,13.0848737685294,95721.2138348942,0.0,1.0
1995-06-09,14.88,15.0,14.75,15.0,46500,12.9801947783812,13.0848737685294,12.8667925390539,13.0848737685294,53305.8256685337,0.0,1.0
1995-06-12,14.75,15.0,14.75,14.88,44000,12.8667925390539,13.0848737685294,12.8667925390539,12.9801947783812,50439.9210626987,0.0,1.0
1995-06-13,14.88,14.88,14.75,14.75,6100,12.9801947783812,12.9801947783812,12.8667925390539,12.8667925390539,6992.80723823776,0.0,1.0
1995-06-14,14.75,14.88,14.63,14.88,39500,12.8667925390539,12.9801947783812,12.7621135489057,12.9801947783812,45281.2927721955,0.0,1.0
1995-06-15,15.0,15.13,14.75,14.75,116700,13.0848737685294,13.1982760078566,12.8667925390539,12.8667925390539,133780.427000385,0.0,1.0
1995-06-16,15.0,15.13,15.0,15.0,16100,13.0848737685294,13.1982760078566,13.0848737685294,13.0848737685294,18456.4256615784,0.0,1.0
1995-06-19,15.0,15.13,15.0,15.0,11700,13.0848737685294,13.1982760078566,13.0848737685294,13.0848737685294,13412.4335553085,0.0,1.0
1995-06-20,14.75,15.0,14.75,15.0,50300,12.8667925390539,13.0848737685294,12.8667925390539,13.0848737685294,57662.0006694033,0.0,1.0
1995-06-21,15.13,15.38,15.0,15.0,17600,13.1982760078566,13.4163572373321,13.0848737685294,13.0848737685294,20175.9684250796,0.0,1.0
1995-06-22,15.38,15.5,15.13,15.25,50400,13.4163572373321,13.5210362274804,13.1982760078566,13.3029549980049,57776.6368536369,0.0,1.0
1995-06-23,15.75,16.0,15.25,15.5,46600,13.7391174569559,13.9571986864314,13.3029549980049,13.5210362274804,53420.4618527672,0.0,1.0
1995-06-26,16.63,16.75,16.0,16.0,174400,14.5067633847096,14.6114423748578,13.9571986864314,13.9571986864314,199925.50530306,0.0,1.0
1995-06-27,16.63,17.25,16.63,16.75,170200,14.5067633847096,15.0476048338088,14.5067633847096,14.6114423748578,195110.785565257,0.0,1.0
1995-06-28,17.75,17.75,17.25,17.25,140500,15.4837672927598,15.4837672927598,15.0476048338088,15.0476048338088,161063.838847936,0.0,1.0
1995-06-29,18.63,18.63,17.88,18.0,197700,16.2514132205135,16.2514132205135,15.597169532087,15.7018485222353,226635.736229444,0.0,1.0
1995-06-30,17.0,18.5,16.63,18.5,271000,14.8295236043333,16.1380109811862,14.5067633847096,16.1380109811862,310664.059272531,0.0,1.0
1995-07-03,14.5,15.13,13.75,15.0,202400,12.6487113095784,13.1982760078566,11.9944676211519,13.0848737685294,232023.636888414,0.0,1.0
1995-07-05,15.38,15.63,14.63,14.63,53500,13.4163572373321,13.6344384668076,12.7621135489057,12.7621135489057,61330.3585648725,0.0,1.0
1995-07-06,15.5,15.5,15.0,15.38,18200,13.5210362274804,13.5210362274804,13.0848737685294,13.4163572373321,20863.7855304799,0.0,1.0
1995-07-07,15.88,16.0,15.5,15.75,89800,13.8525196962831,13.9571986864314,13.5210362274804,13.7391174569559,102943.293441599,0.0,1.0
1995-07-10,15.75,16.13,15.75,15.75,80400,13.7391174569559,14.0706009257586,13.7391174569559,13.7391174569559,92167.4921236584,0.0,1.0
1995-07-11,15.38,15.75,15.25,15.75,18300,13.4163572373321,13.7391174569559,13.3029549980049,13.7391174569559,20978.4217147134,0.0,1.0
1995-07-12,15.5,15.63,15.25,15.25,25000,13.5210362274804,13.6344384668076,13.3029549980049,13.3029549980049,28659.0460583515,0.0,1.0
1995-07-13,15.38,15.5,15.38,15.5,52600,13.4163572373321,13.5210362274804,13.4163572373321,13.5210362274804,60298.6329067718,0.0,1.0
1995-07-14,15.25,15.5,15.25,15.5,31600,13.3029549980049,13.5210362274804,13.3029549980049,13.5210362274804,36225.0342177563,0.0,1.0
1995-07-17,14.5,15.0,14.25,15.0,48000,12.6487113095784,13.0848737685294,12.4306300801029,13.0848737685294,55025.368432035,0.0,1.0
1995-07-18,14.0,14.38,13.75,14.38,48200,12.2125488506274,12.5440323194302,11.9944676211519,12.5440323194302,55254.640800502,0.0,1.0
1995-07-19,14.25,14.25,13.75,13.75,16100,12.4306300801029,12.4306300801029,11.9944676211519,11.9944676211519,18456.4256615784,0.0,1.0
1995-07-20,14.38,14.38,14.0,14.13,45600,12.5440323194302,12.5440323194302,12.2125488506274,12.3259510899547,52274.1000104332,0.0,1.0
1995-07-21,13.75,14.38,13.63,14.38,41300,11.9944676211519,12.5440323194302,11.8897886310037,12.5440323194302,47344.7440883969,0.0,1.0
1995-07-24,14.0,14.0,13.5,13.5,34500,12.2125488506274,12.2125488506274,11.7763863916765,11.7763863916765,39549.4835605253,0.0,1.0
1995-07-25,14.0,14.13,13.88,13.88,12000,12.2125488506274,12.3259510899547,12.1078698604792,12.1078698604792,13756.3421080088,0.0,1.0
1995-07-26,14.38,14.5,14.13,14.38,16100,12.5440323194302,12.6487113095784,12.3259510899547,12.5440323194302,18456.4256615784,0.0,1.0
1995-07-27,14.75,14.75,14.38,14.5,16700,12.8667925390539,12.8667925390539,12.5440323194302,12.6487113095784,19144.2427669788,0.0,1.0
1995-07-28,14.88,15.13,14.63,14.63,62100,12.9801947783812,13.1982760078566,12.7621135489057,12.7621135489057,71189.070408945,0.0,1.0
1995-07-31,15.13,15.25,15.0,15.0,42900,13.1982760078566,13.3029549980049,13.0848737685294,13.0848737685294,49178.9230361314,0.0,1.0
1995-08-01,15.0,15.25,15.0,15.13,18400,13.0848737685294,13.3029549980049,13.0848737685294,13.1982760078566,21093.0578989467,0.0,1.0
1995-08-02,14.75,15.0,14.5,15.0,13900,12.8667925390539,13.0848737685294,12.6487113095784,13.0848737685294,15934.4296084435,0.0,1.0
1995-08-03,14.5,14.88,14.5,14.88,12100,12.6487113095784,12.9801947783812,12.6487113095784,12.9801947783812,13870.9782922422,0.0,1.0
1995-08-04,14.5,14.75,14.5,14.5,4300,12.6487113095784,12.8667925390539,12.6487113095784,12.6487113095784,4929.35592203647,0.0,1.0
1995-08-07,15.13,15.25,14.5,14.5,19000,13.1982760078566,13.3029549980049,12.6487113095784,12.6487113095784,21780.8750043473,0.0,1.0
1995-08-08,14.88,15.0,14.75,15.0,14600,12.9801947783812,13.0848737685294,12.8667925390539,13.0848737685294,16736.8828980773,0.0,1.0
1995-08-09,15.25,15.25,14.63,14.88,23300,13.3029549980049,13.3029549980049,12.7621135489057,12.9801947783812,26710.2309263836,0.0,1.0
1995-08-10,15.13,15.38,15.0,15.13,15600,13.1982760078566,13.4163572373321,13.0848737685294,13.1982760078566,17883.2447404114,0.0,1.0
1995-08-11,14.75,15.13,14.63,15.13,55900,12.8667925390539,13.1982760078566,12.7621135489057,13.1982760078566,64081.6269864741,0.0,1.0
1995-08-14,14.88,14.88,14.5,14.5,39500,12.9801947783812,12.9801947783812,12.6487113095784,12.6487113095784,45281.2927721953,0.0,1.0
1995-08-15,14.63,14.75,14.63,14.75,11000,12.7621135489057,12.8667925390539,12.7621135489057,12.8667925390539,12609.9802656747,0.0,1.0
1995-08-16,14.88,14.88,14.75,14.75,55900,12.9801947783812,12.9801947783812,12.8667925390539,12.8667925390539,64081.6269864739,0.0,1.0
1995-08-17,14.38,14.88,14.38,14.88,80500,12.5440323194302,12.9801947783812,12.5440323194302,12.9801947783812,92282.1283078919,0.0,1.0
1995-08-18,14.38,14.5,14.25,14.38,40300,12.5440323194302,12.6487113095784,12.4306300801029,12.5440323194302,46198.3822460626,0.0,1.0
1995-08-21,14.5,14.63,14.13,14.13,14000,12.6487113095784,12.7621135489057,12.3259510899547,12.3259510899547,16049.0657926769,0.0,1.0
1995-08-22,14.63,14.75,14.38,14.38,8700,12.7621135489057,12.8667925390539,12.5440323194302,12.5440323194302,9973.34802830632,0.0,1.0
1995-08-23,15.0,15.0,14.75,14.75,44500,13.0848737685294,13.0848737685294,12.8667925390539,12.8667925390539,51013.1019838658,0.0,1.0
1995-08-24,14.63,14.88,14.63,14.75,58300,12.7621135489057,12.9801947783812,12.7621135489057,12.8667925390539,66832.8954080757,0.0,1.0
1995-08-25,14.88,14.88,14.63,14.75,39000,12.9801947783812,12.9801947783812,12.7621135489057,12.8667925390539,44708.1118510283,0.0,1.0
1995-08-28,15.0,15.0,14.63,14.75,8600,13.0848737685294,13.0848737685294,12.7621135489057,12.8667925390539,9858.71184407293,0.0,1.0
1995-08-29,14.63,15.0,14.38,15.0,18500,12.7621135489057,13.0848737685294,12.5440323194302,13.0848737685294,21207.6940831801,0.0,1.0
1995-08-30,14.25,14.63,14.25,14.63,15900,12.4306300801029,12.7621135489057,12.4306300801029,12.7621135489057,18227.1532931116,0.0,1.0
1995-08-31,14.5,14.63,14.5,14.63,48000,12.6487113095784,12.7621135489057,12.6487113095784,12.7621135489057,55025.368432035,0.0,1.0
1995-09-01,14.88,14.88,14.38,14.5,30700,12.9801947783812,12.9801947783812,12.5440323194302,12.6487113095784,35193.3085596556,0.0,1.0
1995-09-05,15.13,15.13,14.38,14.5,18600,13.1982760078566,13.1982760078566,12.5440323194302,12.6487113095784,21322.3302674136,0.0,1.0
1995-09-06,15.0,15.0,14.75,14.88,14000,13.0848737685294,13.0848737685294,12.8667925390539,12.9801947783812,16049.0657926769,0.0,1.0
1995-09-07,14.63,15.0,14.5,14.75,33800,12.7621135489057,13.0848737685294,12.6487113095784,12.8667925390539,38747.0302708912,0.0,1.0
1995-09-08,15.38,15.5,14.63,14.88,100300,13.4163572373321,13.5210362274804,12.7621135489057,12.9801947783812,114980.092786107,0.0,1.0
1995-09-11,15.75,15.88,15.25,15.25,58300,13.7391174569559,13.8525196962831,13.3029549980049,13.3029549980049,66832.8954080757,0.0,1.0
1995-09-12,16.13,16.38,15.88,16.0,79800,14.0706009257586,14.2886821552341,13.8525196962831,13.9571986864314,91479.6750182582,0.0,1.0
1995-09-13,16.25,16.75,16.13,16.25,80700,14.1752799159068,14.6114423748578,14.0706009257586,14.1752799159068,92511.4006763591,0.0,1.0
1995-09-14,16.0,16.5,16.0,16.38,23000,13.9571986864314,14.3933611453823,13.9571986864314,14.2886821552341,26366.3223736833,0.0,1.0
1995-09-15,15.25,15.63,14.88,15.5,24900,13.3029549980049,13.6344384668076,12.9801947783812,13.5210362274804,28544.4098741181,0.0,1.0
1995-09-18,15.25,15.5,15.25,15.5,15800,13.3029549980049,13.5210362274804,13.3029549980049,13.5210362274804,18112.5171088782,0.0,1.0
1995-09-19,15.5,15.5,15.0,15.5,32600,13.5210362274804,13.5210362274804,13.0848737685294,13.5210362274804,37371.3960600904,0.0,1.0
1995-09-20,15.25,15.25,15.13,15.25,19700,13.3029549980049,13.3029549980049,13.1982760078566,13.3029549980049,22583.328293981,0.0,1.0
1995-09-21,15.25,15.25,15.13,15.25,3700,13.3029549980049,13.3029549980049,13.1982760078566,13.3029549980049,4241.53881663603,0.0,1.0
1995-09-22,14.88,15.25,14.88,15.13,8900,12.9801947783812,13.3029549980049,12.9801947783812,13.1982760078566,10202.6203967731,0.0,1.0
1995-09-25,15.0,15.13,14.88,15.0,23100,13.0848737685294,13.1982760078566,12.9801947783812,13.0848737685294,26480.9585579168,0.0,1.0
1995-09-26,14.63,15.0,14.63,15.0,53500,12.7621135489057,13.0848737685294,12.7621135489057,13.0848737685294,61330.3585648722,0.0,1.0
1995-09-27,14.38,14.75,14.0,14.5,49200,12.5440323194302,12.8667925390539,12.2125488506274,12.6487113095784,56401.0026428358,0.0,1.0
1995-09-28,14.63,14.63,14.25,14.5,50700,12.7621135489057,12.7621135489057,12.4306300801029,12.6487113095784,58120.5454063368,0.0,1.0
1995-09-29,14.88,14.88,14.5,14.5,18800,12.9801947783812,12.9801947783812,12.6487113095784,12.6487113095784,21551.6026358803,0.0,1.0
1995-10-02,14.75,15.0,14.75,14.75,46300,12.8667925390539,13.0848737685294,12.8667925390539,12.8667925390539,53076.5533000671,0.0,1.0
1995-10-03,15.0,15.0,14.75,14.75,11700,13.0848737685294,13.0848737685294,12.8667925390539,12.8667925390539,13412.4335553085,0.0,1.0
1995-10-04,14.75,15.0,14.63,15.0,5700,12.8667925390539,13.0848737685294,12.7621135489057,13.0848737685294,6534.26250130416,0.0,1.0
1995-10-05,14.88,15.0,14.63,14.63,46900,12.9801947783812,13.0848737685294,12.7621135489057,12.7621135489057,53764.3704054674,0.0,1.0
1995-10-06,14.75,15.0,14.75,14.75,5400,12.8667925390539,13.0848737685294,12.8667925390539,12.8667925390539,6190.35394860394,0.0,1.0
1995-10-09,14.75,14.75,14.25,14.75,11600,12.8667925390539,12.8667925390539,12.4306300801029,12.8667925390539,13297.7973710751,0.0,1.0
1995-10-10,14.88,14.88,14.38,14.75,22000,12.9801947783812,12.9801947783812,12.5440323194302,12.8667925390539,25219.9605313493,0.0,1.0
1995-10-11,14.75,15.13,14.63,14.75,38200,12.8667925390539,13.1982760078566,12.7621135489057,12.8667925390539,43791.0223771612,0.0,1.0
1995-10-12,14.75,14.75,14.63,14.63,1900,12.8667925390539,12.8667925390539,12.7621135489057,12.7621135489057,2178.08750043472,0.0,1.0
1995-10-13,14.75,14.75,14.63,14.63,28000,12.8667925390539,12.8667925390539,12.7621135489057,12.7621135489057,32098.1315853537,0.0,1.0
1995-10-16,14.75,14.75,14.63,14.63,29200,12.8667925390539,12.8667925390539,12.7621135489057,12.7621135489057,33473.7657961546,0.0,1.0
1995-10-17,14.63,14.75,14.63,14.63,20400,12.7621135489057,12.8667925390539,12.7621135489057,12.7621135489057,23385.7815836148,0.0,1.0
1995-10-18,14.63,14.75,14.63,14.63,7700,12.7621135489057,12.8667925390539,12.7621135489057,12.7621135489057,8826.98618597226,0.0,1.0
1995-10-19,14.63,14.75,14.63,14.63,2000,12.7621135489057,12.8667925390539,12.7621135489057,12.7621135489057,2292.72368466812,0.0,1.0
1995-10-20,14.75,14.88,14.63,14.63,49500,12.8667925390539,12.9801947783812,12.7621135489057,12.7621135489057,56744.9111955361,0.0,1.0
1995-10-23,14.63,14.75,14.5,14.75,15600,12.7621135489057,12.8667925390539,12.6487113095784,12.8667925390539,17883.2447404113,0.0,1.0
1995-10-24,14.5,14.63,14.25,14.5,8900,12.6487113095784,12.7621135489057,12.4306300801029,12.6487113095784,10202.6203967732,0.0,1.0
1995-10-25,14.25,14.5,14.13,14.5,5800,12.4306300801029,12.6487113095784,12.3259510899547,12.6487113095784,6648.89868553757,0.0,1.0
1995-10-26,13.75,14.25,13.63,14.25,37600,11.9944676211519,12.4306300801029,11.8897886310037,12.4306300801029,43103.2052717609,0.0,1.0
1995-10-27,13.38,13.75,13.0,13.75,24000,11.6717074015282,11.9944676211519,11.3402239327255,11.9944676211519,27512.6842160175,0.0,1.0
1995-10-30,13.38,13.5,13.25,13.25,9600,11.6717074015282,11.7763863916765,11.558305162201,11.558305162201,11005.073686407,0.0,1.0
1995-10-31,13.5,13.63,13.38,13.38,15400,11.7763863916765,11.8897886310037,11.6717074015282,11.6717074015282,17653.9723719445,0.0,1.0
1995-11-01,14.13,14.13,13.75,13.88,9800,12.3259510899547,12.3259510899547,11.9944676211519,12.1078698604792,11234.3460548738,0.0,1.0
1995-11-02,13.88,14.13,13.88,14.13,9200,12.1078698604792,12.3259510899547,12.1078698604792,12.3259510899547,10546.5289494734,0.0,1.0
1995-11-03,14.0,14.13,13.75,13.88,6400,12.2125488506274,12.3259510899547,11.9944676211519,12.1078698604792,7336.71579093802,0.0,1.0
1995-11-06,14.25,14.25,14.0,14.13,13100,12.4306300801029,12.4306300801029,12.2125488506274,12.3259510899547,15017.3401345762,0.0,1.0
1995-11-07,14.38,14.38,14.13,14.13,9100,12.5440323194302,12.5440323194302,12.3259510899547,12.3259510899547,10431.89276524,0.0,1.0
1995-11-08,14.25,14.38,14.25,14.25,3600,12.4306300801029,12.5440323194302,12.4306300801029,12.4306300801029,4126.90263240263,0.0,1.0
1995-11-09,14.38,14.38,14.13,14.25,4200,12.5440323194302,12.5440323194302,12.3259510899547,12.4306300801029,4814.71973780305,0.0,1.0
1995-11-10,14.25,14.25,14.13,14.25,2700,12.4306300801029,12.4306300801029,12.3259510899547,12.4306300801029,3095.17697430197,0.0,1.0
1995-11-13,14.13,14.25,14.13,14.13,22000,12.3259510899547,12.4306300801029,12.3259510899547,12.3259510899547,25219.9605313493,0.0,1.0
1995-11-14,14.13,14.13,13.88,14.0,7800,12.3259510899547,12.3259510899547,12.1078698604792,12.2125488506274,8941.62237020568,0.0,1.0
1995-11-15,14.0,14.25,13.88,14.0,15900,12.2125488506274,12.4306300801029,12.1078698604792,12.2125488506274,18227.1532931116,0.0,1.0
1995-11-16,13.88,14.38,13.88,14.0,11200,12.1078698604792,12.5440323194302,12.1078698604792,12.2125488506274,12839.2526341415,0.0,1.0
1995-11-17,14.0,14.13,13.88,13.88,4500,12.2125488506274,12.3259510899547,12.1078698604792,12.1078698604792,5158.62829050329,0.0,1.0
1995-11-20,13.13,13.88,13.0,13.88,75600,11.4536261720527,12.1078698604792,11.3402239327255,12.1078698604792,86664.9552804553,0.0,1.0
1995-11-21,13.0,13.25,13.0,13.25,6300,11.3402239327255,11.558305162201,11.3402239327255,11.558305162201,7222.07960670458,0.0,1.0
1995-11-22,13.13,13.13,13.0,13.0,21000,11.4536261720527,11.4536261720527,11.3402239327255,11.3402239327255,24073.5986890154,0.0,1.0
1995-11-24,13.13,13.38,13.13,13.38,8200,11.4536261720527,11.6717074015282,11.4536261720527,11.6717074015282,9400.16710713933,0.0,1.0
1995-11-27,12.88,13.25,12.63,13.25,47100,11.2355449425772,11.558305162201,11.0174637131017,11.558305162201,53993.6427739345,0.0,1.0
1995-11-28,12.63,12.88,12.38,12.88,17800,11.0174637131017,11.2355449425772,10.7993824836263,11.2355449425772,20405.2407935464,0.0,1.0
1995-11-29,11.88,12.63,11.75,12.63,23300,10.3632200246753,11.0174637131017,10.249817785348,11.0174637131017,26710.2309263836,0.0,1.0
1995-11-30,12.0,12.0,11.63,11.75,34400,10.4678990148235,10.4678990148235,10.1451387951998,10.249817785348,39434.8473762918,0.0,1.0
1995-12-01,11.63,11.88,11.63,11.75,24400,10.1451387951998,10.3632200246753,10.1451387951998,10.249817785348,27971.2289529511,0.0,1.0
1995-12-04,11.5,11.75,11.5,11.63,8200,10.0317365558725,10.249817785348,10.0317365558725,10.1451387951998,9400.16710713934,0.0,1.0
1995-12-05,11.5,11.75,11.38,11.5,30600,10.0317365558725,10.249817785348,9.9270575657243,10.0317365558725,35078.6723754224,0.0,1.0
1995-12-06,10.63,11.25,10.0,11.25,116200,9.27281387729783,9.81365532639704,8.72324917901959,9.81365532639704,133207.246079218,0.0,1.0
1995-12-07,10.38,10.88,10.13,10.63,109800,9.05473264782234,9.49089510677332,8.83665141834685,9.27281387729783,125870.53028828,0.0,1.0
1995-12-08,10.75,10.75,10.38,10.38,125300,9.37749286744606,9.37749286744606,9.05473264782234,9.05473264782234,143639.138844458,0.0,1.0
1995-12-11,10.75,10.75,10.38,10.63,45900,9.37749286744606,9.37749286744606,9.05473264782234,9.27281387729783,52618.0085631335,0.0,1.0
1995-12-12,10.88,10.88,10.63,10.75,51100,9.49089510677332,9.49089510677332,9.27281387729783,9.37749286744606,58579.0901432706,0.0,1.0
1995-12-13,11.0,11.0,10.88,11.0,36600,9.59557409692155,9.59557409692155,9.49089510677332,9.59557409692155,41956.8434294267,0.0,1.0
1995-12-14,10.88,11.0,10.63,10.88,29100,9.49089510677332,9.59557409692155,9.27281387729783,9.49089510677332,33359.1296119212,0.0,1.0
1995-12-15,10.88,10.88,10.75,10.88,32100,9.49089510677332,9.49089510677332,9.37749286744606,9.49089510677332,36798.2151389234,0.0,1.0
1995-12-18,10.75,10.88,10.63,10.88,138200,9.37749286744606,9.49089510677332,9.27281387729783,9.49089510677332,158427.206610567,0.0,1.0
1995-12-19,10.75,11.0,10.63,10.63,57900,9.37749286744606,9.59557409692155,9.27281387729783,9.27281387729783,66374.3506711422,0.0,1.0
1995-12-20,11.75,11.88,10.63,10.75,76000,10.249817785348,10.3632200246753,9.27281387729783,9.37749286744606,87123.500017389,0.0,1.0
1995-12-21,11.5,11.63,11.38,11.63,11800,10.0317365558725,10.1451387951998,9.9270575657243,10.1451387951998,13527.069739542,0.0,1.0
1995-12-22,11.13,11.75,11.13,11.75,14700,9.70897633624881,10.249817785348,9.70897633624881,10.249817785348,16851.5190823107,0.0,1.0
1995-12-26,10.88,11.25,10.88,11.0,21600,9.49089510677332,9.81365532639704,9.49089510677332,9.59557409692155,24761.4157944157,0.0,1.0
1995-12-27,11.13,11.25,10.88,11.0,13500,9.70897633624881,9.81365532639704,9.49089510677332,9.59557409692155,15475.8848715098,0.0,1.0
1995-12-28,11.0,11.13,11.0,11.0,12200,9.59557409692155,9.70897633624881,9.59557409692155,9.59557409692155,13985.6144764756,0.0,1.0
1995-12-29,11.63,11.63,11.0,11.0,20900,10.1451387951998,10.1451387951998,9.59557409692155,9.59557409692155,23958.9625047819,0.0,1.0
1996-01-02,12.0,12.12,11.5,11.5,28100,10.4678990148235,10.5725780049717,10.0317365558725,10.0317365558725,32212.7677695872,0.0,1.0
1996-01-03,12.12,12.12,11.88,12.0,14100,10.5725780049717,10.5725780049717,10.3632200246753,10.4678990148235,16163.7019769104,0.0,1.0
1996-01-04,12.0,12.125,11.5,11.5,34800,10.4678990148235,10.5769396295613,10.0317365558725,10.0317365558725,39893.3921132254,0.0,1.0
1996-01-05,12.125,12.125,11.875,12.0,27100,10.5769396295613,10.5769396295613,10.3588584000858,10.4678990148235,31066.405927253,0.0,1.0
1996-01-08,12.5,12.62,12.38,12.38,8000,10.9040614737745,11.0087404639227,10.7993824836263,10.7993824836263,9170.89473867249,0.0,1.0
1996-01-09,12.0,12.62,12.0,12.62,24800,10.4678990148235,11.0087404639227,10.4678990148235,11.0087404639227,28429.7736898848,0.0,1.0
1996-01-10,12.5,12.625,12.375,12.375,17000,10.9040614737745,11.0131020885122,10.7950208590367,10.7950208590367,19488.1513196791,0.0,1.0
1996-01-11,12.0,12.625,12.0,12.625,9200,10.4678990148235,11.0131020885122,10.4678990148235,11.0131020885122,10546.5289494734,0.0,1.0
1996-01-12,11.5,12.0,11.375,12.0,2600,10.0317365558725,10.4678990148235,9.92269594113479,10.4678990148235,2980.54079006857,0.0,1.0
1996-01-15,11.5,11.62,11.38,11.5,12400,10.0317365558725,10.1364155460208,9.9270575657243,10.0317365558725,14214.8868449424,0.0,1.0
1996-01-16,11.38,11.62,11.38,11.5,10000,9.9270575657243,10.1364155460208,9.9270575657243,10.0317365558725,11463.6184233406,0.0,1.0
1996-01-17,11.5,11.625,11.375,11.5,2400,10.0317365558725,10.1407771706103,9.92269594113479,10.0317365558725,2751.26842160176,0.0,1.0
1996-01-18,11.375,11.625,11.375,11.5,9600,9.92269594113479,10.1407771706103,9.92269594113479,10.0317365558725,11005.073686407,0.0,1.0
1996-01-19,11.5,11.5,11.375,11.375,13000,10.0317365558725,10.0317365558725,9.92269594113479,9.92269594113479,14902.7039503429,0.0,1.0
1996-01-22,11.12,11.38,11.12,11.12,28000,9.70025308706979,9.9270575657243,9.70025308706979,9.70025308706979,32098.1315853537,0.0,1.0
1996-01-23,11.0,11.12,11.0,11.12,31400,9.59557409692155,9.70025308706979,9.59557409692155,9.70025308706979,35995.7618492896,0.0,1.0
1996-01-24,11.125,11.375,11.125,11.125,43600,9.7046147116593,9.92269594113479,9.7046147116593,9.7046147116593,49981.3763257651,0.0,1.0
1996-01-25,11.0,11.125,11.0,11.125,26800,9.59557409692155,9.7046147116593,9.59557409692155,9.7046147116593,30722.4973745529,0.0,1.0
1996-01-26,11.125,11.125,11.0,11.0,20700,9.7046147116593,9.7046147116593,9.59557409692155,9.59557409692155,23729.6901363151,0.0,1.0
1996-01-29,11.12,11.12,11.0,11.12,32500,9.70025308706979,9.70025308706979,9.59557409692155,9.70025308706979,37256.759875857,0.0,1.0
1996-01-30,11.0,11.12,11.0,11.12,9300,9.59557409692155,9.70025308706979,9.59557409692155,9.70025308706979,10661.1651337068,0.0,1.0
1996-01-31,11.125,11.125,11.0,11.125,34600,9.7046147116593,9.7046147116593,9.59557409692155,9.7046147116593,39664.1197447586,0.0,1.0
1996-02-01,11.0,11.125,11.0,11.125,40500,9.59557409692155,9.7046147116593,9.59557409692155,9.7046147116593,46427.6546145296,0.0,1.0
1996-02-02,11.0,11.125,11.0,11.0,8800,9.59557409692155,9.7046147116593,9.59557409692155,9.59557409692155,10087.9842125398,0.0,1.0
1996-02-05,11.5,11.625,11.25,11.625,18000,10.0317365558725,10.1407771706103,9.81365532639704,10.1407771706103,20634.5131620132,0.0,1.0
1996-02-06,11.375,11.5,11.25,11.5,9800,9.92269594113479,10.0317365558725,9.81365532639704,10.0317365558725,11234.3460548738,0.0,1.0
1996-02-07,11.5,11.5,11.25,11.375,15400,10.0317365558725,10.0317365558725,9.81365532639704,9.92269594113479,17653.9723719446,0.0,1.0
1996-02-08,11.375,11.5,11.375,11.5,6800,9.92269594113479,10.0317365558725,9.92269594113479,10.0317365558725,7795.26052787162,0.0,1.0
1996-02-09,11.625,11.625,11.5,11.625,11500,10.1407771706103,10.1407771706103,10.0317365558725,10.1407771706103,13183.1611868417,0.0,1.0
1996-02-12,11.625,11.75,11.5,11.625,7700,10.1407771706103,10.249817785348,10.0317365558725,10.1407771706103,8826.98618597226,0.0,1.0
1996-02-13,11.25,11.625,11.125,11.625,12400,9.81365532639704,10.1407771706103,9.7046147116593,10.1407771706103,14214.8868449424,0.0,1.0
1996-02-14,11.25,11.375,11.25,11.375,19800,9.81365532639704,9.92269594113479,9.81365532639704,9.92269594113479,22697.9644782144,0.0,1.0
1996-02-15,11.375,11.375,11.25,11.25,12700,9.92269594113479,9.92269594113479,9.81365532639704,9.81365532639704,14558.7953976426,0.0,1.0
1996-02-16,11.625,11.625,11.25,11.25,14600,10.1407771706103,10.1407771706103,9.81365532639704,9.81365532639704,16736.8828980773,0.0,1.0
1996-02-20,11.5,11.625,11.5,11.625,8300,10.0317365558725,10.1407771706103,10.0317365558725,10.1407771706103,9514.80329137275,0.0,1.0
1996-02-21,11.5,11.625,11.5,11.625,13400,10.0317365558725,10.1407771706103,10.0317365558725,10.1407771706103,15361.2486872765,0.0,1.0
1996-02-22,11.375,11.625,11.375,11.5,11300,9.92269594113479,10.1407771706103,9.92269594113479,10.0317365558725,12953.8888183749,0.0,1.0
1996-02-23,11.5,11.5,11.25,11.25,12500,10.0317365558725,10.0317365558725,9.81365532639704,9.81365532639704,14329.5230291758,0.0,1.0
1996-02-26,11.375,11.5,11.25,11.375,4800,9.92269594113479,10.0317365558725,9.81365532639704,9.92269594113479,5502.5368432035,0.0,1.0
1996-02-27,11.625,11.625,11.25,11.625,9700,10.1407771706103,10.1407771706103,9.81365532639704,10.1407771706103,11119.7098706404,0.0,1.0
1996-02-28,11.375,11.5,11.375,11.5,3300,9.92269594113479,10.0317365558725,9.92269594113479,10.0317365558725,3782.99407970241,0.0,1.0
1996-02-29,11.25,11.5,11.125,11.5,14500,9.81365532639704,10.0317365558725,9.7046147116593,10.0317365558725,16622.2467138439,0.0,1.0
1996-03-01,11.38,11.38,11.25,11.25,4700,9.9270575657243,9.9270575657243,9.81365532639704,9.81365532639704,5387.90065897009,0.0,1.0
1996-03-04,11.5,11.5,11.12,11.38,6700,10.0317365558725,10.0317365558725,9.70025308706979,9.9270575657243,7680.62434363824,0.0,1.0
1996-03-05,11.5,11.5,11.38,11.38,11000,10.0317365558725,10.0317365558725,9.9270575657243,9.9270575657243,12609.9802656747,0.0,1.0
1996-03-06,11.5,11.5,11.125,11.375,22800,10.0317365558725,10.0317365558725,9.7046147116593,9.92269594113479,26137.0500052167,0.0,1.0
1996-03-07,11.5,11.5,11.375,11.375,18800,10.0317365558725,10.0317365558725,9.92269594113479,9.92269594113479,21551.6026358804,0.0,1.0
1996-03-08,11.375,11.5,11.375,11.5,28800,9.92269594113479,10.0317365558725,9.92269594113479,10.0317365558725,33015.221059221,0.0,1.0
1996-03-11,11.38,11.38,11.12,11.12,10000,9.9270575657243,9.9270575657243,9.70025308706979,9.70025308706979,11463.6184233406,0.0,1.0
1996-03-12,11.25,11.38,11.25,11.38,4300,9.81365532639704,9.9270575657243,9.81365532639704,9.9270575657243,4929.35592203647,0.0,1.0
1996-03-13,11.375,11.375,11.125,11.125,36300,9.92269594113479,9.92269594113479,9.7046147116593,9.7046147116593,41612.9348767265,0.0,1.0
1996-03-14,11.25,11.375,11.25,11.375,33900,9.81365532639704,9.92269594113479,9.81365532639704,9.92269594113479,38861.6664551247,0.0,1.0
1996-03-15,11.0,11.125,10.875,11.125,18200,9.59557409692155,9.7046147116593,9.48653348218381,9.7046147116593,20863.7855304799,0.0,1.0
1996-03-18,11.12,11.25,11.12,11.25,7900,9.70025308706979,9.81365532639704,9.70025308706979,9.81365532639704,9056.25855443909,0.0,1.0
1996-03-19,11.25,11.25,11.0,11.12,36700,9.81365532639704,9.81365532639704,9.59557409692155,9.70025308706979,42071.4796136601,0.0,1.0
1996-03-20,11.125,11.25,11.125,11.25,14500,9.7046147116593,9.81365532639704,9.7046147116593,9.81365532639704,16622.2467138439,0.0,1.0
1996-03-21,11.25,11.25,11.0,11.125,5100,9.81365532639704,9.81365532639704,9.59557409692155,9.7046147116593,5846.44539590372,0.0,1.0
1996-03-22,11.375,11.375,11.25,11.25,6600,9.92269594113479,9.92269594113479,9.81365532639704,9.81365532639704,7565.98815940481,0.0,1.0
1996-03-25,11.12,11.25,11.0,11.25,6000,9.70025308706979,9.81365532639704,9.59557409692155,9.81365532639704,6878.17105400437,0.0,1.0
1996-03-26,11.12,11.25,11.0,11.12,19200,9.70025308706979,9.81365532639704,9.59557409692155,9.70025308706979,22010.147372814,0.0,1.0
1996-03-27,11.125,11.25,11.0,11.25,21300,9.7046147116593,9.81365532639704,9.59557409692155,9.81365532639704,24417.5072417155,0.0,1.0
1996-03-28,11.125,11.25,11.0,11.125,23300,9.7046147116593,9.81365532639704,9.59557409692155,9.7046147116593,26710.2309263837,0.0,1.0
1996-03-29,11.375,11.375,11.125,11.25,5200,9.92269594113479,9.92269594113479,9.7046147116593,9.81365532639704,5961.08158013712,0.0,1.0
1996-04-01,11.25,11.25,11.12,11.25,21100,9.81365532639704,9.81365532639704,9.70025308706979,9.81365532639704,24188.2348732487,0.0,1.0
1996-04-02,11.25,11.25,11.125,11.25,8600,9.81365532639704,9.81365532639704,9.7046147116593,9.81365532639704,9858.71184407294,0.0,1.0
1996-04-03,11.125,11.25,11.125,11.125,19900,9.7046147116593,9.81365532639704,9.7046147116593,9.7046147116593,22812.6006624478,0.0,1.0
1996-04-04,11.375,11.5,11.125,11.125,24600,9.92269594113479,10.0317365558725,9.7046147116593,9.7046147116593,28200.5013214179,0.0,1.0
1996-04-08,11.38,11.62,11.38,11.62,11600,9.9270575657243,10.1364155460208,9.9270575657243,10.1364155460208,13297.7973710751,0.0,1.0
1996-04-09,11.375,11.625,11.375,11.625,25300,9.92269594113479,10.1407771706103,9.92269594113479,10.1407771706103,29002.9546110518,0.0,1.0
1996-04-10,11.75,11.75,11.25,11.375,27300,10.249817785348,10.249817785348,9.81365532639704,9.92269594113479,31295.67829572,0.0,1.0
1996-04-11,12.0,12.125,11.75,11.75,17900,10.4678990148235,10.5769396295613,10.249817785348,10.249817785348,20519.8769777797,0.0,1.0
1996-04-12,12.125,12.125,12.0,12.0,14700,10.5769396295613,10.5769396295613,10.4678990148235,10.4678990148235,16851.5190823106,0.0,1.0
1996-04-15,12.38,12.38,12.12,12.25,24400,10.7993824836263,10.7993824836263,10.5725780049717,10.685980244299,27971.228952951,0.0,1.0
1996-04-16,12.375,12.375,12.125,12.25,19600,10.7950208590367,10.7950208590367,10.5769396295613,10.685980244299,22468.6921097477,0.0,1.0
1996-04-17,12.375,12.5,12.25,12.25,28000,10.7950208590367,10.9040614737745,10.685980244299,10.685980244299,32098.1315853539,0.0,1.0
1996-04-18,12.875,12.875,12.5,12.5,16100,11.2311833179877,11.2311833179877,10.9040614737745,10.9040614737745,18456.4256615785,0.0,1.0
1996-04-19,12.75,12.875,12.75,12.875,57200,11.12214270325,11.2311833179877,11.12214270325,11.2311833179877,65571.8973815083,0.0,1.0
1996-04-22,13.0,13.0,12.62,12.62,10600,11.3402239327255,11.3402239327255,11.0087404639227,11.0087404639227,12151.435528741,0.0,1.0
1996-04-23,13.0,13.0,12.625,12.875,55400,11.3402239327255,11.3402239327255,11.0131020885122,11.2311833179877,63508.4460653069,0.0,1.0
1996-04-24,12.5,13.25,12.25,13.125,11000,10.9040614737745,11.558305162201,10.685980244299,11.4492645474632,12609.9802656747,0.0,1.0
1996-04-25,12.875,12.875,12.375,12.375,36900,11.2311833179877,11.2311833179877,10.7950208590367,10.7950208590367,42300.751982127,0.0,1.0
1996-04-26,13.25,13.375,12.75,12.875,29000,11.558305162201,11.6673457769387,11.12214270325,11.2311833179877,33244.4934276877,0.0,1.0
1996-04-29,14.0,14.38,13.88,14.0,68900,12.2125488506274,12.5440323194302,12.1078698604792,12.2125488506274,78984.3309368171,0.0,1.0
1996-04-30,14.0,14.375,13.875,14.0,39900,12.2125488506274,12.5396706948407,12.1035082358897,12.2125488506274,45739.8375091292,0.0,1.0
1996-05-01,14.0,14.125,13.875,13.875,9100,12.2125488506274,12.3215894653652,12.1035082358897,12.1035082358897,10431.89276524,0.0,1.0
1996-05-02,13.75,14.0,13.5,14.0,20100,11.9944676211519,12.2125488506274,11.7763863916765,12.2125488506274,23041.8730309147,0.0,1.0
1996-05-03,14.0,14.0,13.875,14.0,9700,12.2125488506274,12.2125488506274,12.1035082358897,12.2125488506274,11119.7098706404,0.0,1.0
1996-05-06,13.62,13.88,13.5,13.75,10100,11.8810653818247,12.1078698604792,11.7763863916765,11.9944676211519,11578.254607574,0.0,1.0
1996-05-07,13.75,14.0,13.75,13.88,22800,11.9944676211519,12.2125488506274,11.9944676211519,12.1078698604792,26137.0500052167,0.0,1.0
1996-05-08,13.625,13.875,13.5,13.75,20000,11.8854270064142,12.1035082358897,11.7763863916765,11.9944676211519,22927.2368466812,0.0,1.0
1996-05-09,13.75,14.0,13.75,13.875,18300,11.9944676211519,12.2125488506274,11.9944676211519,12.1035082358897,20978.4217147134,0.0,1.0
1996-05-10,13.875,14.0,13.75,13.875,7400,12.1035082358897,12.2125488506274,11.9944676211519,12.1035082358897,8483.07763327205,0.0,1.0
1996-05-13,13.75,13.88,13.5,13.62,41500,11.9944676211519,12.1078698604792,11.7763863916765,11.8810653818247,47574.0164568638,0.0,1.0
1996-05-14,13.88,13.88,13.62,13.88,8000,12.1078698604792,12.1078698604792,11.8810653818247,12.1078698604792,9170.8947386725,0.0,1.0
1996-05-15,13.75,13.875,13.5,13.625,61000,11.9944676211519,12.1035082358897,11.7763863916765,11.8854270064142,69928.0723823781,0.0,1.0
1996-05-16,13.875,13.875,13.625,13.875,14600,12.1035082358897,12.1035082358897,11.8854270064142,12.1035082358897,16736.8828980773,0.0,1.0
1996-05-17,13.75,13.875,13.625,13.875,119300,11.9944676211519,12.1035082358897,11.8854270064142,12.1035082358897,136760.967790454,0.0,1.0
1996-05-20,14.25,14.38,14.25,14.38,13300,12.4306300801029,12.5440323194302,12.4306300801029,12.5440323194302,15246.6125030431,0.0,1.0
1996-05-21,14.0,14.38,14.0,14.38,31000,12.2125488506274,12.5440323194302,12.2125488506274,12.5440323194302,35537.217112356,0.0,1.0
1996-05-22,14.25,14.375,14.25,14.375,20200,12.4306300801029,12.5396706948407,12.4306300801029,12.5396706948407,23156.5092151481,0.0,1.0
1996-05-23,14.0,14.375,14.0,14.375,40700,12.2125488506274,12.5396706948407,12.2125488506274,12.5396706948407,46656.9269829965,0.0,1.0
1996-05-24,14.25,14.375,14.0,14.0,156200,12.4306300801029,12.5396706948407,12.2125488506274,12.2125488506274,179061.719772581,0.0,1.0
1996-05-28,15.88,16.38,15.62,16.0,122700,13.8525196962831,14.2886821552341,13.6257152176286,13.9571986864314,140658.59805439,0.0,1.0
1996-05-29,15.38,15.75,15.25,15.75,38100,13.4163572373321,13.7391174569559,13.3029549980049,13.7391174569559,43676.3861929279,0.0,1.0
1996-05-30,15.875,16.375,15.625,16.0,91600,13.8481580716936,14.2843205306446,13.6300768422181,13.9571986864314,105006.7447578,0.0,1.0
1996-05-31,15.375,15.75,15.25,15.75,91800,13.4119956127426,13.7391174569559,13.3029549980049,13.7391174569559,105236.017126267,0.0,1.0
1996-06-03,16.62,16.75,16.5,16.75,42400,14.4980401355306,14.6114423748578,14.3933611453823,14.6114423748578,48605.7421149641,0.0,1.0
1996-06-04,16.625,16.75,16.5,16.75,66100,14.5024017601201,14.6114423748578,14.3933611453823,14.6114423748578,75774.5177782814,0.0,1.0
1996-06-05,16.875,16.875,16.5,16.875,32800,14.7204829895956,14.7204829895956,14.3933611453823,14.7204829895956,37600.6684285572,0.0,1.0
1996-06-06,16.75,16.875,16.625,16.75,40100,14.6114423748578,14.7204829895956,14.5024017601201,14.6114423748578,45969.109877596,0.0,1.0
1996-06-07,16.75,16.875,16.625,16.75,12900,14.6114423748578,14.7204829895956,14.5024017601201,14.6114423748578,14788.0677661094,0.0,1.0
1996-06-10,15.88,16.75,15.5,16.75,63100,13.8525196962831,14.6114423748578,13.5210362274804,14.6114423748578,72335.4322512794,0.0,1.0
1996-06-11,16.0,16.25,15.88,16.12,23700,13.9571986864314,14.1752799159068,13.8525196962831,14.0618776765796,27168.7756633172,0.0,1.0
1996-06-12,16.0,16.25,15.875,16.125,24900,13.9571986864314,14.1752799159068,13.8481580716936,14.0662393011691,28544.4098741181,0.0,1.0
1996-06-13,16.375,16.5,15.875,15.875,82700,14.2843205306446,14.3933611453823,13.8481580716936,13.8481580716936,94804.1243610269,0.0,1.0
1996-06-14,16.625,16.875,16.25,16.5,93700,14.5024017601201,14.7204829895956,14.1752799159068,14.3933611453823,107414.104626701,0.0,1.0
1996-06-17,17.25,17.38,17.0,17.0,189400,15.0476048338088,15.1610070731361,14.8295236043333,14.8295236043333,217120.932938071,0.0,1.0
1996-06-18,17.25,17.375,17.0,17.375,26900,15.0476048338088,15.1566454485465,14.8295236043333,15.1566454485465,30837.1335587863,0.0,1.0
1996-06-19,16.875,17.375,16.875,17.25,39100,14.7204829895956,15.1566454485465,14.7204829895956,15.0476048338088,44822.7480352617,0.0,1.0
1996-06-20,16.75,17.0,16.375,17.0,26200,14.6114423748578,14.8295236043333,14.2843205306446,14.8295236043333,30034.6802691525,0.0,1.0
1996-06-21,16.25,16.75,16.0,16.625,56900,14.1752799159068,14.6114423748578,13.9571986864314,14.5024017601201,65227.9888288083,0.0,1.0
1996-06-24,15.0,15.75,14.75,15.62,36900,13.0848737685294,13.7391174569559,12.8667925390539,13.6257152176286,42300.7519821269,0.0,1.0
1996-06-25,15.0,15.75,14.75,15.625,23900,13.0848737685294,13.7391174569559,12.8667925390539,13.6300768422181,27398.0480317841,0.0,1.0
1996-06-26,14.75,15.25,14.625,15.0,16700,12.8667925390539,13.3029549980049,12.7577519243162,13.0848737685294,19144.2427669788,0.0,1.0
1996-06-27,14.25,14.5,14.125,14.5,29000,12.4306300801029,12.6487113095784,12.3215894653652,12.6487113095784,33244.4934276879,0.0,1.0
1996-06-28,14.25,14.375,14.125,14.375,84600,12.4306300801029,12.5396706948407,12.3215894653652,12.5396706948407,96982.2118614619,0.0,1.0
1996-07-01,14.88,15.0,14.88,15.0,7400,12.9801947783812,13.0848737685294,12.9801947783812,13.0848737685294,8483.07763327203,0.0,1.0
1996-07-02,15.25,15.5,15.0,15.0,17200,13.3029549980049,13.5210362274804,13.0848737685294,13.0848737685294,19717.4236881458,0.0,1.0
1996-07-03,14.875,15.0,14.875,15.0,380700,12.9758331537916,13.0848737685294,12.9758331537916,13.0848737685294,436419.953376579,0.0,1.0
1996-07-05,12.75,12.75,11.875,12.25,207100,11.12214270325,11.12214270325,10.3588584000858,10.685980244299,237411.537547384,0.0,1.0
1996-07-08,13.38,13.38,13.12,13.12,18600,11.6717074015282,11.6717074015282,11.4449029228737,11.4449029228737,21322.3302674136,0.0,1.0
1996-07-09,13.25,13.88,13.25,13.5,126800,11.558305162201,12.1078698604792,11.558305162201,11.7763863916765,145358.681607959,0.0,1.0
1996-07-10,13.375,13.375,13.125,13.125,33000,11.6673457769387,11.6673457769387,11.4492645474632,11.4492645474632,37829.9407970241,0.0,1.0
1996-07-11,13.25,13.875,13.25,13.5,20100,11.558305162201,12.1035082358897,11.558305162201,11.7763863916765,23041.8730309146,0.0,1.0
1996-07-12,13.125,13.375,13.0,13.375,34600,11.4492645474632,11.6673457769387,11.3402239327255,11.6673457769387,39664.1197447586,0.0,1.0
1996-07-15,12.88,13.0,12.75,13.0,60000,11.2355449425772,11.3402239327255,11.12214270325,11.3402239327255,68781.710540044,0.0,1.0
1996-07-16,12.75,12.88,12.5,12.75,27900,11.12214270325,11.2355449425772,10.9040614737745,11.12214270325,31983.4954011203,0.0,1.0
1996-07-17,12.875,13.0,12.75,13.0,36800,11.2311833179877,11.3402239327255,11.12214270325,11.3402239327255,42186.1157978936,0.0,1.0
1996-07-18,12.75,12.875,12.5,12.75,23600,11.12214270325,11.2311833179877,10.9040614737745,11.12214270325,27054.1394790838,0.0,1.0
1996-07-19,13.125,13.125,12.875,13.125,18200,11.4492645474632,11.4492645474632,11.2311833179877,11.4492645474632,20863.78553048,0.0,1.0
1996-07-22,12.0,12.38,12.0,12.38,38200,10.4678990148235,10.7993824836263,10.4678990148235,10.7993824836263,43791.0223771612,0.0,1.0
1996-07-23,12.12,12.25,12.0,12.0,15200,10.5725780049717,10.685980244299,10.4678990148235,10.4678990148235,17424.7000034778,0.0,1.0
1996-07-24,12.0,12.375,12.0,12.375,27500,10.4678990148235,10.7950208590367,10.4678990148235,10.7950208590367,31524.9506641868,0.0,1.0
1996-07-25,12.125,12.25,12.0,12.0,20200,10.5769396295613,10.685980244299,10.4678990148235,10.4678990148235,23156.509215148,0.0,1.0
1996-07-26,11.75,12.0,11.625,12.0,10400,10.249817785348,10.4678990148235,10.1407771706103,10.4678990148235,11922.1631602743,0.0,1.0
1996-07-29,12.25,12.5,12.25,12.5,17800,10.685980244299,10.9040614737745,10.685980244299,10.9040614737745,20405.2407935463,0.0,1.0
1996-07-30,12.25,12.38,12.25,12.25,6400,10.685980244299,10.7993824836263,10.685980244299,10.685980244299,7336.715790938,0.0,1.0
1996-07-31,12.25,12.5,12.25,12.5,15300,10.685980244299,10.9040614737745,10.685980244299,10.9040614737745,17539.3361877112,0.0,1.0
1996-08-01,12.25,12.375,12.25,12.25,8500,10.685980244299,10.7950208590367,10.685980244299,10.685980244299,9744.07565983953,0.0,1.0
1996-08-02,12.0,12.25,11.88,12.25,44500,10.4678990148235,10.685980244299,10.3632200246753,10.685980244299,51013.1019838658,0.0,1.0
1996-08-05,12.0,12.38,12.0,12.0,53800,10.4678990148235,10.7993824836263,10.4678990148235,10.4678990148235,61674.2671175726,0.0,1.0
1996-08-06,11.5,12.0,11.38,12.0,197000,10.0317365558725,10.4678990148235,9.9270575657243,10.4678990148235,225833.282939811,0.0,1.0
1996-08-07,12.0,12.375,12.0,12.0,43400,10.4678990148235,10.7950208590367,10.4678990148235,10.4678990148235,49752.1039572984,0.0,1.0
1996-08-08,11.5,12.0,11.375,12.0,21200,10.0317365558725,10.4678990148235,9.92269594113479,10.4678990148235,24302.8710574822,0.0,1.0
1996-08-09,11.25,11.625,11.25,11.5,8600,9.81365532639704,10.1407771706103,9.81365532639704,10.0317365558725,9858.71184407294,0.0,1.0
1996-08-12,11.62,11.75,11.38,11.38,7600,10.1364155460208,10.249817785348,9.9270575657243,9.9270575657243,8712.35000173885,0.0,1.0
1996-08-13,11.5,11.62,11.38,11.62,4700,10.0317365558725,10.1364155460208,9.9270575657243,10.1364155460208,5387.90065897011,0.0,1.0
1996-08-14,11.625,11.75,11.375,11.375,10200,10.1407771706103,10.249817785348,9.92269594113479,9.92269594113479,11692.8907918074,0.0,1.0
1996-08-15,11.5,11.625,11.375,11.625,5600,10.0317365558725,10.1407771706103,9.92269594113479,10.1407771706103,6419.62631707077,0.0,1.0
1996-08-16,11.5,11.625,11.375,11.625,7600,10.0317365558725,10.1407771706103,9.92269594113479,10.1407771706103,8712.3500017389,0.0,1.0
1996-08-19,11.62,11.88,11.62,11.88,4200,10.1364155460208,10.3632200246753,10.1364155460208,10.3632200246753,4814.71973780305,0.0,1.0
1996-08-20,11.75,11.75,11.62,11.62,12600,10.249817785348,10.249817785348,10.1364155460208,10.1364155460208,14444.1592134092,0.0,1.0
1996-08-21,11.625,11.875,11.625,11.875,6400,10.1407771706103,10.3588584000858,10.1407771706103,10.3588584000858,7336.71579093798,0.0,1.0
1996-08-22,11.75,11.75,11.625,11.625,11400,10.249817785348,10.249817785348,10.1407771706103,10.1407771706103,13068.5250026083,0.0,1.0
1996-08-23,11.625,11.75,11.625,11.625,22500,10.1407771706103,10.249817785348,10.1407771706103,10.1407771706103,25793.1414525163,0.0,1.0
1996-08-26,11.38,11.5,11.38,11.5,5100,9.9270575657243,10.0317365558725,9.9270575657243,10.0317365558725,5846.44539590372,0.0,1.0
1996-08-27,11.62,11.62,11.38,11.5,10000,10.1364155460208,10.1364155460208,9.9270575657243,10.0317365558725,11463.6184233406,0.0,1.0
1996-08-28,11.375,11.5,11.375,11.5,14200,9.92269594113479,10.0317365558725,9.92269594113479,10.0317365558725,16278.3381611437,0.0,1.0
1996-08-29,11.625,11.625,11.375,11.5,3300,10.1407771706103,10.1407771706103,9.92269594113479,10.0317365558725,3782.9940797024,0.0,1.0
1996-08-30,11.5,11.75,11.5,11.625,7900,10.0317365558725,10.249817785348,10.0317365558725,10.1407771706103,9056.25855443912,0.0,1.0
1996-09-03,11.62,11.75,11.5,11.75,4600,10.1364155460208,10.249817785348,10.0317365558725,10.249817785348,5273.26447473667,0.0,1.0
1996-09-04,11.625,11.75,11.5,11.75,12000,10.1407771706103,10.249817785348,10.0317365558725,10.249817785348,13756.3421080087,0.0,1.0
1996-09-05,11.5,11.625,11.5,11.625,8500,10.0317365558725,10.1407771706103,10.0317365558725,10.1407771706103,9744.07565983956,0.0,1.0
1996-09-06,11.375,11.5,11.375,11.5,18100,9.92269594113479,10.0317365558725,9.92269594113479,10.0317365558725,20749.1493462465,0.0,1.0
1996-09-09,11.25,11.38,11.12,11.38,3400,9.81365532639704,9.9270575657243,9.70025308706979,9.9270575657243,3897.63026393581,0.0,1.0
1996-09-10,11.25,11.375,11.125,11.375,30800,9.81365532639704,9.92269594113479,9.7046147116593,9.92269594113479,35307.9447438891,0.0,1.0
1996-09-11,10.875,11.25,10.625,11.25,25400,9.48653348218381,9.81365532639704,9.26845225270832,9.81365532639704,29117.5907952852,0.0,1.0
1996-09-12,10.5,10.875,10.375,10.75,30400,9.15941163797057,9.48653348218381,9.05037102323283,9.37749286744606,34849.4000069555,0.0,1.0
1996-09-13,10.5,10.75,10.375,10.625,31300,9.15941163797057,9.37749286744606,9.05037102323283,9.26845225270832,35881.1256650562,0.0,1.0
1996-09-16,10.75,10.75,10.25,10.38,19700,9.37749286744606,9.37749286744606,8.94133040849508,9.05473264782234,22583.328293981,0.0,1.0
1996-09-17,10.75,10.75,10.25,10.5,9300,9.37749286744606,9.37749286744606,8.94133040849508,9.15941163797057,10661.1651337068,0.0,1.0
1996-09-18,10.625,10.75,10.625,10.75,45800,9.26845225270832,9.37749286744606,9.26845225270832,9.37749286744606,52503.3723789001,0.0,1.0
1996-09-19,10.75,10.75,10.5,10.75,36000,9.37749286744606,9.37749286744606,9.15941163797057,9.37749286744606,41269.0263240263,0.0,1.0
1996-09-20,10.5,10.75,10.5,10.75,14700,9.15941163797057,9.37749286744606,9.15941163797057,9.37749286744606,16851.5190823107,0.0,1.0
1996-09-23,10.5,10.62,10.5,10.62,7500,9.15941163797057,9.26409062811881,9.15941163797057,9.26409062811881,8597.71381750547,0.0,1.0
1996-09-24,10.5,10.625,10.5,10.625,20700,9.15941163797057,9.26845225270832,9.15941163797057,9.26845225270832,23729.6901363151,0.0,1.0
1996-09-25,10.375,10.625,10.25,10.625,46700,9.05037102323283,9.26845225270832,8.94133040849508,9.26845225270832,53535.0980370007,0.0,1.0
1996-09-26,10.125,10.25,10.0,10.25,47400,8.83228979375734,8.94133040849508,8.72324917901959,8.94133040849508,54337.5513266346,0.0,1.0
1996-09-27,10.0,10.125,10.0,10.125,43100,8.72324917901959,8.83228979375734,8.72324917901959,8.83228979375734,49408.1954045981,0.0,1.0
1996-09-30,9.38,9.88,9.38,9.75,107500,8.18240772992038,8.61857018887136,8.18240772992038,8.5051679495441,123233.898050912,0.0,1.0
1996-10-01,9.375,9.875,9.375,9.75,2448100,8.17804610533087,8.61420856428185,8.17804610533087,8.5051679495441,2806408.42621802,0.0,1.0
1996-10-02,9.0,9.25,9.0,9.12,480600,7.85092426111764,8.06900549059312,7.85092426111764,7.95560325126587,550941.50142575,0.0,1.0
1996-10-03,9.125,9.25,9.0,9.25,333300,7.95996487585538,8.06900549059312,7.85092426111764,8.06900549059312,382082.402049943,0.0,1.0
1996-10-04,9.0,9.25,9.0,9.125,66600,7.85092426111764,8.06900549059312,7.85092426111764,7.95996487585538,76347.6986994485,0.0,1.0
1996-10-07,8.75,8.88,8.75,8.88,135300,7.63284303164215,7.7462452709694,7.63284303164215,7.7462452709694,155102.757267799,0.0,1.0
1996-10-08,8.5,8.88,8.5,8.75,144400,7.41476180216666,7.7462452709694,7.41476180216666,7.63284303164215,165534.650033039,0.0,1.0
1996-10-09,8.75,8.875,8.75,8.875,167100,7.63284303164215,7.74188364637989,7.63284303164215,7.74188364637989,191557.063854022,0.0,1.0
1996-10-10,8.5,8.875,8.5,8.75,97900,7.41476180216666,7.74188364637989,7.41476180216666,7.63284303164215,112228.824364505,0.0,1.0
1996-10-11,8.25,8.625,8.0,8.5,282900,7.19668057269117,7.5238024169044,6.97859934321568,7.41476180216666,324305.765196306,0.0,1.0
1996-10-14,8.0,8.25,7.88,8.0,97300,6.97859934321568,7.19668057269117,6.87392035306744,6.97859934321568,111541.007259104,0.0,1.0
1996-10-15,7.88,8.12,7.75,8.12,69100,6.87392035306744,7.08327833336391,6.76051811374019,7.08327833336391,79213.6033052837,0.0,1.0
1996-10-16,8.0,8.25,7.875,8.0,105500,6.97859934321568,7.19668057269117,6.86955872847793,6.97859934321568,120941.174366244,0.0,1.0
1996-10-17,7.875,8.125,7.75,8.125,323100,6.86955872847793,7.08763995795342,6.76051811374019,7.08763995795342,370389.511258136,0.0,1.0
1996-10-18,7.625,7.875,7.625,7.875,70000,6.65147749900244,6.86955872847793,6.65147749900244,6.86955872847793,80245.3289633844,0.0,1.0
1996-10-21,7.75,7.88,7.38,7.38,90100,6.76051811374019,6.87392035306744,6.43775789411646,6.43775789411646,103287.201994299,0.0,1.0
1996-10-22,7.75,7.75,7.38,7.75,92100,6.76051811374019,6.76051811374019,6.43775789411646,6.76051811374019,105579.925678967,0.0,1.0
1996-10-23,7.75,7.875,7.375,7.375,74200,6.76051811374019,6.86955872847793,6.43339626952695,6.43339626952695,85060.0487011874,0.0,1.0
1996-10-24,7.75,7.75,7.375,7.75,31500,6.76051811374019,6.76051811374019,6.43339626952695,6.76051811374019,36110.3980335229,0.0,1.0
1996-10-25,7.5,7.75,7.5,7.75,46400,6.5424368842647,6.76051811374019,6.5424368842647,6.76051811374019,53191.1894843005,0.0,1.0
1996-10-28,7.38,7.75,7.25,7.62,68600,6.43775789411646,6.76051811374019,6.32435565478921,6.64711587441293,78640.4223841167,0.0,1.0
1996-10-29,7.25,7.38,7.25,7.38,60600,6.32435565478921,6.43775789411646,6.32435565478921,6.43775789411646,69469.5276454441,0.0,1.0
1996-10-30,7.375,7.75,7.25,7.625,71400,6.43339626952695,6.76051811374019,6.32435565478921,6.65147749900244,81850.2355426521,0.0,1.0
1996-10-31,7.25,7.375,7.25,7.375,54800,6.32435565478921,6.43339626952695,6.32435565478921,6.43339626952695,62820.6289599066,0.0,1.0
1996-11-01,7.25,7.375,7.125,7.25,85100,6.32435565478921,6.43339626952695,6.21531504005146,6.32435565478921,97555.3927826287,0.0,1.0
1996-11-04,7.5,7.5,7.38,7.38,29400,6.5424368842647,6.5424368842647,6.43775789411646,6.43775789411646,33703.0381646214,0.0,1.0
1996-11-05,7.5,7.5,7.375,7.375,31500,6.5424368842647,6.5424368842647,6.43339626952695,6.43339626952695,36110.3980335229,0.0,1.0
1996-11-06,7.625,7.625,7.375,7.5,70500,6.65147749900244,6.65147749900244,6.43339626952695,6.5424368842647,80818.5098845514,0.0,1.0
1996-11-07,8.0,8.0,7.625,7.625,145500,6.97859934321568,6.97859934321568,6.65147749900244,6.65147749900244,166795.648059606,0.0,1.0
1996-11-08,8.25,8.375,8.0,8.0,71200,7.19668057269117,7.30572118742891,6.97859934321568,6.97859934321568,81620.9631741852,0.0,1.0
1996-11-11,8.12,8.38,8.12,8.25,45500,7.08327833336391,7.31008281201842,7.08327833336391,7.19668057269117,52159.4638261998,0.0,1.0
1996-11-12,8.125,8.375,8.125,8.25,19800,7.08763995795342,7.30572118742891,7.08763995795342,7.19668057269117,22697.9644782144,0.0,1.0
1996-11-13,8.125,8.25,8.125,8.125,73200,7.08763995795342,7.19668057269117,7.08763995795342,7.08763995795342,83913.6868588534,0.0,1.0
1996-11-14,7.875,8.25,7.75,8.25,41800,6.86955872847793,7.19668057269117,6.76051811374019,7.19668057269117,47917.9250095638,0.0,1.0
1996-11-15,7.75,7.875,7.625,7.75,17400,6.76051811374019,6.86955872847793,6.65147749900244,6.76051811374019,19946.6960566127,0.0,1.0
1996-11-18,7.75,8.0,7.62,8.0,45400,6.76051811374019,6.97859934321568,6.64711587441293,6.97859934321568,52044.8276419664,0.0,1.0
1996-11-19,7.75,8.0,7.625,8.0,39100,6.76051811374019,6.97859934321568,6.65147749900244,6.97859934321568,44822.7480352618,0.0,1.0
1996-11-20,7.625,7.875,7.625,7.75,66900,6.65147749900244,6.86955872847793,6.65147749900244,6.76051811374019,76691.6072521488,0.0,1.0
1996-11-21,7.5,7.75,7.5,7.75,38400,6.5424368842647,6.76051811374019,6.5424368842647,6.76051811374019,44020.294745628,0.0,1.0
1996-11-22,7.75,7.75,7.5,7.625,47900,6.76051811374019,6.76051811374019,6.5424368842647,6.65147749900244,54910.7322478016,0.0,1.0
1996-11-25,7.88,8.0,7.75,8.0,22600,6.87392035306744,6.97859934321568,6.76051811374019,6.97859934321568,25907.7776367498,0.0,1.0
1996-11-26,7.875,8.0,7.75,8.0,28700,6.86955872847793,6.97859934321568,6.76051811374019,6.97859934321568,32900.5848749876,0.0,1.0
1996-11-27,7.875,8.0,7.75,8.0,41000,6.86955872847793,6.97859934321568,6.76051811374019,6.97859934321568,47000.8355356966,0.0,1.0
1996-11-29,8.0,8.0,7.75,7.875,21000,6.97859934321568,6.97859934321568,6.76051811374019,6.86955872847793,24073.5986890153,0.0,1.0
1996-12-02,8.0,8.12,8.0,8.12,39700,6.97859934321568,7.08327833336391,6.97859934321568,7.08327833336391,45510.5651406623,0.0,1.0
1996-12-03,8.25,8.25,8.0,8.0,66500,7.19668057269117,7.19668057269117,6.97859934321568,6.97859934321568,76233.0625152151,0.0,1.0
1996-12-04,8.25,8.38,8.12,8.25,36300,7.19668057269117,7.31008281201842,7.08327833336391,7.19668057269117,41612.9348767264,0.0,1.0
1996-12-05,8.25,8.38,8.25,8.25,38200,7.19668057269117,7.31008281201842,7.19668057269117,7.19668057269117,43791.0223771612,0.0,1.0
1996-12-06,8.0,8.12,8.0,8.12,60300,6.97859934321568,7.08327833336391,6.97859934321568,7.08327833336391,69125.6190927439,0.0,1.0
1996-12-09,8.0,8.25,8.0,8.25,26200,6.97859934321568,7.19668057269117,6.97859934321568,7.19668057269117,30034.6802691524,0.0,1.0
1996-12-10,8.38,8.38,8.25,8.25,41800,7.31008281201842,7.31008281201842,7.19668057269117,7.19668057269117,47917.9250095638,0.0,1.0
1996-12-11,8.38,8.38,8.25,8.38,45300,7.31008281201842,7.31008281201842,7.19668057269117,7.31008281201842,51930.191457733,0.0,1.0
1996-12-12,8.5,8.75,8.38,8.38,165700,7.41476180216666,7.63284303164215,7.31008281201842,7.31008281201842,189952.157274754,0.0,1.0
1996-12-13,8.62,8.75,8.5,8.5,66300,7.51944079231489,7.63284303164215,7.41476180216666,7.41476180216666,76003.7901467483,0.0,1.0
1996-12-16,8.62,8.75,8.62,8.75,55200,7.51944079231489,7.63284303164215,7.51944079231489,7.63284303164215,63279.1736968402,0.0,1.0
1996-12-17,8.38,8.5,8.38,8.5,85600,7.31008281201842,7.41476180216666,7.31008281201842,7.41476180216666,98128.5737037957,0.0,1.0
1996-12-18,8.38,8.5,8.25,8.38,48100,7.31008281201842,7.41476180216666,7.19668057269117,7.31008281201842,55140.0046162684,0.0,1.0
1996-12-19,8.38,8.5,8.38,8.5,50000,7.31008281201842,7.41476180216666,7.31008281201842,7.41476180216666,57318.0921167031,0.0,1.0
1996-12-20,8.38,8.5,8.38,8.38,23500,7.31008281201842,7.41476180216666,7.31008281201842,7.31008281201842,26939.5032948505,0.0,1.0
1996-12-23,8.5,8.5,8.25,8.38,23800,7.41476180216666,7.41476180216666,7.19668057269117,7.31008281201842,27283.4118475507,0.0,1.0
1996-12-24,8.38,8.62,8.38,8.5,34300,7.31008281201842,7.51944079231489,7.31008281201842,7.41476180216666,39320.2111920583,0.0,1.0
1996-12-26,8.38,8.5,8.38,8.5,17800,7.31008281201842,7.41476180216666,7.31008281201842,7.41476180216666,20405.2407935463,0.0,1.0
1996-12-27,8.5,8.5,8.38,8.38,25700,7.41476180216666,7.41476180216666,7.31008281201842,7.31008281201842,29461.4993479854,0.0,1.0
1996-12-30,8.38,8.62,8.38,8.5,74300,7.31008281201842,7.51944079231489,7.31008281201842,7.41476180216666,85174.6848854208,0.0,1.0
1996-12-31,8.25,8.38,8.0,8.38,53000,7.19668057269117,7.31008281201842,6.97859934321568,7.31008281201842,60757.1776437053,0.0,1.0
1997-01-02,8.625,8.625,8.125,8.25,63000,7.5238024169044,7.5238024169044,7.08763995795342,7.19668057269117,72220.7960670459,0.0,1.0
1997-01-03,8.625,8.625,8.5,8.625,49600,7.5238024169044,7.5238024169044,7.41476180216666,7.5238024169044,56859.5473797695,0.0,1.0
1997-01-06,8.125,8.5,8.125,8.5,121600,7.08763995795342,7.41476180216666,7.08763995795342,7.41476180216666,139397.600027822,0.0,1.0
1997-01-07,8.0,8.125,8.0,8.125,18300,6.97859934321568,7.08763995795342,6.97859934321568,7.08763995795342,20978.4217147133,0.0,1.0
1997-01-08,8.0,8.125,8.0,8.0,14000,6.97859934321568,7.08763995795342,6.97859934321568,6.97859934321568,16049.0657926769,0.0,1.0
1997-01-09,8.0,8.125,8.0,8.0,12400,6.97859934321568,7.08763995795342,6.97859934321568,6.97859934321568,14214.8868449424,0.0,1.0
1997-01-10,7.875,8.0,7.875,8.0,19400,6.86955872847793,6.97859934321568,6.86955872847793,6.97859934321568,22239.4197412808,0.0,1.0
1997-01-13,7.875,7.875,7.75,7.875,35500,6.86955872847793,6.86955872847793,6.76051811374019,6.86955872847793,40695.8454028592,0.0,1.0
1997-01-14,7.75,7.875,7.625,7.875,18100,6.76051811374019,6.86955872847793,6.65147749900244,6.86955872847793,20749.1493462465,0.0,1.0
1997-01-15,7.625,7.625,7.5,7.625,22700,6.65147749900244,6.65147749900244,6.5424368842647,6.65147749900244,26022.4138209832,0.0,1.0
1997-01-16,7.5,7.75,7.5,7.625,28500,6.5424368842647,6.76051811374019,6.5424368842647,6.65147749900244,32671.3125065208,0.0,1.0
1997-01-17,7.375,7.5,7.25,7.5,36800,6.43339626952695,6.5424368842647,6.32435565478921,6.5424368842647,42186.1157978935,0.0,1.0
1997-01-20,7.5,7.5,7.375,7.375,10000,6.5424368842647,6.5424368842647,6.43339626952695,6.43339626952695,11463.6184233406,0.0,1.0
1997-01-21,7.375,7.5,7.375,7.5,27200,6.43339626952695,6.5424368842647,6.43339626952695,6.5424368842647,31181.0421114865,0.0,1.0
1997-01-22,7.25,7.375,7.0,7.375,94100,6.32435565478921,6.43339626952695,6.10627442531372,6.43339626952695,107872.649363635,0.0,1.0
1997-01-23,7.125,7.375,7.0,7.25,48600,6.21531504005146,6.43339626952695,6.10627442531372,6.32435565478921,55713.1855374354,0.0,1.0
1997-01-24,7.0,7.125,6.875,7.125,67500,6.10627442531372,6.21531504005146,5.99723381057597,6.21531504005146,77379.4243575492,0.0,1.0
1997-01-27,6.875,7.0,6.75,7.0,47100,5.99723381057597,6.10627442531372,5.88819319583823,6.10627442531372,53993.6427739343,0.0,1.0
1997-01-28,6.625,7.0,6.625,7.0,93700,5.77915258110048,6.10627442531372,5.77915258110048,6.10627442531372,107414.104626702,0.0,1.0
1997-01-29,6.375,6.5,5.375,6.5,465900,5.56107135162499,5.67011196636274,4.68874643372303,5.67011196636274,534089.98234344,0.0,1.0
1997-01-30,6.25,6.5,6.125,6.5,145300,5.45203073688725,5.67011196636274,5.3429901221495,5.67011196636274,166566.375691139,0.0,1.0
1997-01-31,6.25,6.625,6.25,6.25,71500,5.45203073688725,5.77915258110048,5.45203073688725,5.45203073688725,81964.8717268854,0.0,1.0
1997-02-03,6.125,6.5,5.875,6.25,143800,5.3429901221495,5.67011196636274,5.12490889267401,5.45203073688725,164846.832927638,0.0,1.0
1997-02-04,6.125,6.125,6.0,6.0,86600,5.3429901221495,5.3429901221495,5.23394950741176,5.23394950741176,99274.9355461299,0.0,1.0
1997-02-05,5.875,6.125,5.875,6.125,177500,5.12490889267401,5.3429901221495,5.12490889267401,5.3429901221495,203479.227014296,0.0,1.0
1997-02-06,5.875,6.0,5.625,6.0,222600,5.12490889267401,5.23394950741176,4.90682766319852,5.23394950741176,255180.146103562,0.0,1.0
1997-02-07,5.625,5.875,5.5,5.875,232300,4.90682766319852,5.12490889267401,4.79778704846078,5.12490889267401,266299.855974203,0.0,1.0
1997-02-10,5.75,5.875,5.625,5.75,104000,5.01586827793627,5.12490889267401,4.90682766319852,5.01586827793627,119221.631602742,0.0,1.0
1997-02-11,5.75,5.875,5.625,5.75,45800,5.01586827793627,5.12490889267401,4.90682766319852,5.01586827793627,52503.3723789,0.0,1.0
1997-02-12,5.625,5.75,5.625,5.75,88600,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,101567.659230798,0.0,1.0
1997-02-13,5.625,5.75,5.625,5.75,94400,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,108216.557916336,0.0,1.0
1997-02-14,5.75,5.75,5.625,5.625,173500,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,198893.77964496,0.0,1.0
1997-02-18,5.75,5.75,5.625,5.625,34300,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,39320.2111920583,0.0,1.0
1997-02-19,5.75,5.75,5.625,5.75,49800,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,57088.8197482363,0.0,1.0
1997-02-20,5.75,5.75,5.625,5.75,79600,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,91250.4026497913,0.0,1.0
1997-02-21,5.625,5.75,5.625,5.75,40600,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,46542.290798763,0.0,1.0
1997-02-24,5.75,5.75,5.625,5.75,21400,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,24532.1434259489,0.0,1.0
1997-02-25,5.625,5.75,5.625,5.75,19700,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,22583.328293981,0.0,1.0
1997-02-26,5.625,5.75,5.625,5.75,28400,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,32556.6763222874,0.0,1.0
1997-02-27,5.625,5.75,5.625,5.75,33700,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,38632.3940866579,0.0,1.0
1997-02-28,5.75,5.75,5.5,5.75,33800,5.01586827793627,5.01586827793627,4.79778704846078,5.01586827793627,38747.0302708913,0.0,1.0
1997-03-03,5.75,6.625,5.625,5.625,12400,5.01586827793627,5.77915258110048,4.90682766319852,4.90682766319852,14214.8868449424,0.0,1.0
1997-03-04,5.75,5.75,5.625,5.75,51700,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,59266.907248671,0.0,1.0
1997-03-05,5.75,5.75,5.5,5.75,37700,5.01586827793627,5.01586827793627,4.79778704846078,5.01586827793627,43217.8414559941,0.0,1.0
1997-03-06,5.5,5.75,5.5,5.75,56200,4.79778704846078,5.01586827793627,4.79778704846078,5.01586827793627,64425.5355391743,0.0,1.0
1997-03-07,5.5,5.75,5.5,5.625,52800,4.79778704846078,5.01586827793627,4.79778704846078,4.90682766319852,60527.9052752385,0.0,1.0
1997-03-10,5.625,5.75,5.5,5.625,49800,4.90682766319852,5.01586827793627,4.79778704846078,4.90682766319852,57088.8197482363,0.0,1.0
1997-03-11,6.0,6.0,5.5,5.625,122900,5.23394950741176,5.23394950741176,4.79778704846078,4.90682766319852,140887.870422856,0.0,1.0
1997-03-12,6.0,6.0,5.875,6.0,77400,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,88728.4065966564,0.0,1.0
1997-03-13,5.875,6.0,5.875,6.0,48700,5.12490889267401,5.23394950741176,5.12490889267401,5.23394950741176,55827.8217216689,0.0,1.0
1997-03-14,5.75,5.875,5.5,5.875,839100,5.01586827793627,5.12490889267401,4.79778704846078,5.12490889267401,961912.221902511,0.0,1.0
1997-03-17,5.75,5.75,5.625,5.75,37700,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,43217.8414559941,0.0,1.0
1997-03-18,5.75,5.75,5.625,5.625,17700,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,20290.6046093129,0.0,1.0
1997-03-19,5.75,5.75,5.625,5.625,35600,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,40810.4815870926,0.0,1.0
1997-03-20,5.625,5.75,5.625,5.75,24700,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,28315.1375056514,0.0,1.0
1997-03-21,5.625,5.625,5.625,5.625,21400,4.90682766319852,4.90682766319852,4.90682766319852,4.90682766319852,24532.1434259489,0.0,1.0
1997-03-24,5.625,5.75,5.5,5.625,48600,4.90682766319852,5.01586827793627,4.79778704846078,4.90682766319852,55713.1855374355,0.0,1.0
1997-03-25,5.625,5.625,5.5,5.625,31700,4.90682766319852,4.90682766319852,4.79778704846078,4.90682766319852,36339.6704019898,0.0,1.0
1997-03-26,5.625,5.625,5.5,5.625,12800,4.90682766319852,4.90682766319852,4.79778704846078,4.90682766319852,14673.431581876,0.0,1.0
1997-03-27,5.5,5.625,5.5,5.625,28200,4.79778704846078,4.90682766319852,4.79778704846078,4.90682766319852,32327.4039538205,0.0,1.0
1997-03-31,5.625,5.625,5.5,5.625,38500,4.90682766319852,4.90682766319852,4.79778704846078,4.90682766319852,44134.9309298614,0.0,1.0
1997-04-01,5.5,5.5,5.5,5.5,18600,4.79778704846078,4.79778704846078,4.79778704846078,4.79778704846078,21322.3302674135,0.0,1.0
1997-04-02,5.625,5.625,5.5,5.5,29100,4.90682766319852,4.90682766319852,4.79778704846078,4.79778704846078,33359.1296119212,0.0,1.0
1997-04-03,5.5,5.563,5.375,5.5,15600,4.79778704846078,4.8527435182886,4.68874643372303,4.79778704846078,17883.2447404114,0.0,1.0
1997-04-04,5.625,5.625,5.375,5.5,41200,4.90682766319852,4.90682766319852,4.68874643372303,4.79778704846078,47230.1079041634,0.0,1.0
1997-04-07,5.5,5.625,5.375,5.625,16700,4.79778704846078,4.90682766319852,4.68874643372303,4.90682766319852,19144.2427669788,0.0,1.0
1997-04-08,5.75,5.75,5.375,5.5,141400,5.01586827793627,5.01586827793627,4.68874643372303,4.79778704846078,162095.564506036,0.0,1.0
1997-04-09,5.75,5.75,5.5,5.75,57400,5.01586827793627,5.01586827793627,4.79778704846078,5.01586827793627,65801.1697499751,0.0,1.0
1997-04-10,6.0,6.0,5.625,5.75,68500,5.23394950741176,5.23394950741176,4.90682766319852,5.01586827793627,78525.7861998832,0.0,1.0
1997-04-11,6.0,6.0,5.875,6.0,26200,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,30034.6802691524,0.0,1.0
1997-04-14,6.0,6.0,5.875,6.0,14400,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,16507.6105296105,0.0,1.0
1997-04-15,6.0,6.0,5.875,6.0,10700,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,12266.0717129745,0.0,1.0
1997-04-16,6.0,6.0,5.875,6.0,33600,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,38517.7579024245,0.0,1.0
1997-04-17,5.875,6.0,5.75,5.875,8800,5.12490889267401,5.23394950741176,5.01586827793627,5.12490889267401,10087.9842125398,0.0,1.0
1997-04-18,5.875,6.0,5.75,5.875,24100,5.12490889267401,5.23394950741176,5.01586827793627,5.12490889267401,27627.3204002509,0.0,1.0
1997-04-21,5.75,5.875,5.75,5.875,23100,5.01586827793627,5.12490889267401,5.01586827793627,5.12490889267401,26480.9585579168,0.0,1.0
1997-04-22,5.875,5.875,5.75,5.75,15100,5.12490889267401,5.12490889267401,5.01586827793627,5.01586827793627,17310.0638192444,0.0,1.0
1997-04-23,5.875,5.875,5.75,5.875,39800,5.12490889267401,5.12490889267401,5.01586827793627,5.12490889267401,45625.2013248957,0.0,1.0
1997-04-24,6.0,6.0,5.875,6.0,11200,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,12839.2526341415,0.0,1.0
1997-04-25,5.875,6.0,5.75,5.875,14600,5.12490889267401,5.23394950741176,5.01586827793627,5.12490889267401,16736.8828980773,0.0,1.0
1997-04-28,5.875,5.875,5.75,5.875,39400,5.12490889267401,5.12490889267401,5.01586827793627,5.12490889267401,45166.6565879621,0.0,1.0
1997-04-29,5.875,5.875,5.75,5.875,7800,5.12490889267401,5.12490889267401,5.01586827793627,5.12490889267401,8941.62237020569,0.0,1.0
1997-04-30,5.75,5.875,5.75,5.875,17900,5.01586827793627,5.12490889267401,5.01586827793627,5.12490889267401,20519.8769777797,0.0,1.0
1997-05-01,5.875,5.875,5.75,5.75,56400,5.12490889267401,5.12490889267401,5.01586827793627,5.01586827793627,64654.8079076411,0.0,1.0
1997-05-02,5.875,5.875,5.75,5.875,38200,5.12490889267401,5.12490889267401,5.01586827793627,5.12490889267401,43791.0223771612,0.0,1.0
1997-05-05,6.125,6.125,5.875,5.875,110200,5.3429901221495,5.3429901221495,5.12490889267401,5.12490889267401,126329.075025214,0.0,1.0
1997-05-06,6.0,6.0,5.875,6.0,38500,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,44134.9309298614,0.0,1.0
1997-05-07,6.0,6.0,5.875,6.0,56700,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,64998.7164603413,0.0,1.0
1997-05-08,6.0,6.0,5.875,5.875,47600,5.23394950741176,5.23394950741176,5.12490889267401,5.12490889267401,54566.8236951013,0.0,1.0
1997-05-09,6.0,6.0,5.875,6.0,18100,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,20749.1493462465,0.0,1.0
1997-05-12,6.0,6.0,5.875,5.875,12400,5.23394950741176,5.23394950741176,5.12490889267401,5.12490889267401,14214.8868449424,0.0,1.0
1997-05-13,6.0,6.0,5.875,6.0,22500,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,25793.1414525164,0.0,1.0
1997-05-14,6.0,6.0,5.875,6.0,23400,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,26824.867110617,0.0,1.0
1997-05-15,5.75,5.875,5.75,5.875,59300,5.01586827793627,5.12490889267401,5.01586827793627,5.12490889267401,67979.2572504099,0.0,1.0
1997-05-16,5.75,5.875,5.625,5.875,22700,5.01586827793627,5.12490889267401,4.90682766319852,5.12490889267401,26022.4138209832,0.0,1.0
1997-05-19,5.75,5.75,5.625,5.625,26800,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,30722.4973745529,0.0,1.0
1997-05-20,5.75,5.75,5.625,5.625,8200,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,9400.16710713931,0.0,1.0
1997-05-21,5.625,5.75,5.625,5.75,46100,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,52847.2809316003,0.0,1.0
1997-05-22,5.75,5.75,5.625,5.75,24700,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,28315.1375056513,0.0,1.0
1997-05-23,5.75,5.75,5.625,5.75,8300,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,9514.80329137271,0.0,1.0
1997-05-27,5.75,5.75,5.625,5.75,19700,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,22583.328293981,0.0,1.0
1997-05-28,5.75,5.75,5.625,5.75,9600,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,11005.073686407,0.0,1.0
1997-05-29,5.75,5.75,5.625,5.75,10100,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,11578.254607574,0.0,1.0
1997-05-30,5.875,5.875,5.625,5.625,94300,5.12490889267401,5.12490889267401,4.90682766319852,4.90682766319852,108101.921732102,0.0,1.0
1997-06-02,5.75,5.875,5.75,5.875,25600,5.01586827793627,5.12490889267401,5.01586827793627,5.12490889267401,29346.863163752,0.0,1.0
1997-06-03,5.875,5.875,5.625,5.75,24800,5.12490889267401,5.12490889267401,4.90682766319852,5.01586827793627,28429.7736898848,0.0,1.0
1997-06-04,5.875,5.875,5.75,5.875,19600,5.12490889267401,5.12490889267401,5.01586827793627,5.12490889267401,22468.6921097476,0.0,1.0
1997-06-05,5.75,5.875,5.75,5.75,18900,5.01586827793627,5.12490889267401,5.01586827793627,5.01586827793627,21666.2388201138,0.0,1.0
1997-06-06,5.625,5.75,5.625,5.75,15300,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,17539.3361877112,0.0,1.0
1997-06-09,5.75,5.75,5.625,5.75,13200,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,15131.9763188096,0.0,1.0
1997-06-10,5.625,5.75,5.5,5.625,33600,4.90682766319852,5.01586827793627,4.79778704846078,4.90682766319852,38517.7579024245,0.0,1.0
1997-06-11,5.75,5.75,5.625,5.75,12500,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,14329.5230291758,0.0,1.0
1997-06-12,5.75,5.75,5.625,5.625,24900,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,28544.4098741181,0.0,1.0
1997-06-13,5.75,5.75,5.625,5.75,16100,5.01586827793627,5.01586827793627,4.90682766319852,5.01586827793627,18456.4256615784,0.0,1.0
1997-06-16,5.75,5.75,5.625,5.625,37500,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,42988.5690875273,0.0,1.0
1997-06-17,5.625,5.75,5.625,5.75,26100,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,29920.044084919,0.0,1.0
1997-06-18,5.625,5.625,5.625,5.625,4800,4.90682766319852,4.90682766319852,4.90682766319852,4.90682766319852,5502.5368432035,0.0,1.0
1997-06-19,5.75,5.75,5.625,5.625,50200,5.01586827793627,5.01586827793627,4.90682766319852,4.90682766319852,57547.3644851699,0.0,1.0
1997-06-20,5.625,5.875,5.625,5.625,97400,4.90682766319852,5.12490889267401,4.90682766319852,4.90682766319852,111655.643443338,0.0,1.0
1997-06-23,5.75,5.875,5.625,5.75,89100,5.01586827793627,5.12490889267401,4.90682766319852,5.01586827793627,102140.840151965,0.0,1.0
1997-06-24,5.688,5.75,5.656,5.688,9600,4.96178413302635,5.01586827793627,4.93386973565348,4.96178413302635,11005.073686407,0.0,1.0
1997-06-25,5.625,5.688,5.625,5.688,35900,4.90682766319852,4.96178413302635,4.90682766319852,4.96178413302635,41154.3901397929,0.0,1.0
1997-06-26,5.75,5.75,5.625,5.688,25900,5.01586827793627,5.01586827793627,4.90682766319852,4.96178413302635,29690.7717164522,0.0,1.0
1997-06-27,5.75,5.75,5.688,5.75,23500,5.01586827793627,5.01586827793627,4.96178413302635,5.01586827793627,26939.5032948505,0.0,1.0
1997-06-30,5.75,5.75,5.688,5.75,49100,5.01586827793627,5.01586827793627,4.96178413302635,5.01586827793627,56286.3664586024,0.0,1.0
1997-07-01,5.75,5.75,5.625,5.688,11200,5.01586827793627,5.01586827793627,4.90682766319852,4.96178413302635,12839.2526341415,0.0,1.0
1997-07-02,5.75,5.75,5.688,5.688,22600,5.01586827793627,5.01586827793627,4.96178413302635,4.96178413302635,25907.7776367498,0.0,1.0
1997-07-03,5.688,5.75,5.688,5.688,6200,4.96178413302635,5.01586827793627,4.96178413302635,4.96178413302635,7107.44342247118,0.0,1.0
1997-07-07,5.625,5.75,5.563,5.75,66000,4.90682766319852,5.01586827793627,4.8527435182886,5.01586827793627,75659.8815940482,0.0,1.0
1997-07-08,5.625,5.625,5.5,5.625,13800,4.90682766319852,4.90682766319852,4.79778704846078,4.90682766319852,15819.7934242101,0.0,1.0
1997-07-09,5.563,5.563,5.563,5.563,10200,4.8527435182886,4.8527435182886,4.8527435182886,4.8527435182886,11692.8907918074,0.0,1.0
1997-07-10,5.563,5.563,5.563,5.563,25800,4.8527435182886,4.8527435182886,4.8527435182886,4.8527435182886,29576.1355322188,0.0,1.0
1997-07-11,5.38,5.5,5.31,5.5,62400,4.69310805831254,4.79778704846078,4.6320453140594,4.79778704846078,71532.9789616455,0.0,1.0
1997-07-14,5.313,5.375,5.25,5.375,33700,4.63466228881311,4.68874643372303,4.57970581898529,4.68874643372303,38632.3940866579,0.0,1.0
1997-07-15,5.438,5.438,5.438,5.438,32100,4.74370290355086,4.74370290355086,4.74370290355086,4.74370290355086,36798.2151389234,0.0,1.0
1997-07-16,5.5,5.625,5.313,5.313,40100,4.79778704846078,4.90682766319852,4.63466228881311,4.63466228881311,45969.1098775959,0.0,1.0
1997-07-17,5.5,5.62,5.44,5.44,12500,4.79778704846078,4.90246603860901,4.74544755338666,4.74544755338666,14329.5230291758,0.0,1.0
1997-07-18,5.375,5.5,5.25,5.313,50800,4.68874643372303,4.79778704846078,4.57970581898529,4.63466228881311,58235.1815905704,0.0,1.0
1997-07-21,5.5,5.5,5.375,5.375,10700,4.79778704846078,4.79778704846078,4.68874643372303,4.68874643372303,12266.0717129745,0.0,1.0
1997-07-22,5.438,5.5,5.375,5.438,11600,4.74370290355086,4.79778704846078,4.68874643372303,4.74370290355086,13297.7973710751,0.0,1.0
1997-07-23,5.313,5.438,5.313,5.438,13400,4.63466228881311,4.74370290355086,4.63466228881311,4.74370290355086,15361.2486872764,0.0,1.0
1997-07-24,5.375,5.438,5.25,5.313,22600,4.68874643372303,4.74370290355086,4.57970581898529,4.63466228881311,25907.7776367498,0.0,1.0
1997-07-25,5.438,5.438,5.313,5.438,33600,4.74370290355086,4.74370290355086,4.63466228881311,4.74370290355086,38517.7579024245,0.0,1.0
1997-07-28,5.375,5.5,5.375,5.375,28800,4.68874643372303,4.79778704846078,4.68874643372303,4.68874643372303,33015.221059221,0.0,1.0
1997-07-29,5.313,5.5,5.313,5.375,42500,4.63466228881311,4.79778704846078,4.63466228881311,4.68874643372303,48720.3782991977,0.0,1.0
1997-07-30,5.125,5.375,5.125,5.375,48600,4.47066520424754,4.68874643372303,4.47066520424754,4.68874643372303,55713.1855374355,0.0,1.0
1997-07-31,5.188,5.25,5.063,5.125,28800,4.52562167407537,4.57970581898529,4.41658105933762,4.47066520424754,33015.221059221,0.0,1.0
1997-08-01,5.25,5.25,5.063,5.188,45900,4.57970581898529,4.57970581898529,4.41658105933762,4.52562167407537,52618.0085631334,0.0,1.0
1997-08-04,5.188,5.438,5.188,5.375,47400,4.52562167407537,4.74370290355086,4.52562167407537,4.68874643372303,54337.5513266345,0.0,1.0
1997-08-05,5.063,5.313,5.0,5.313,67100,4.41658105933762,4.63466228881311,4.3616245895098,4.63466228881311,76920.8796206156,0.0,1.0
1997-08-06,5.438,5.563,5.063,5.063,89300,4.74370290355086,4.8527435182886,4.41658105933762,4.41658105933762,102370.112520432,0.0,1.0
1997-08-07,5.625,5.688,5.438,5.5,83100,4.90682766319852,4.96178413302635,4.74370290355086,4.79778704846078,95262.6690979606,0.0,1.0
1997-08-08,5.5,5.563,5.5,5.563,11800,4.79778704846078,4.8527435182886,4.79778704846078,4.8527435182886,13527.0697395419,0.0,1.0
1997-08-11,5.5,5.563,5.5,5.5,8200,4.79778704846078,4.8527435182886,4.79778704846078,4.79778704846078,9400.16710713931,0.0,1.0
1997-08-12,5.5,5.563,5.5,5.5,28500,4.79778704846078,4.8527435182886,4.79778704846078,4.79778704846078,32671.3125065208,0.0,1.0
1997-08-13,5.5,5.563,5.375,5.5,24500,4.79778704846078,4.8527435182886,4.68874643372303,4.79778704846078,28085.8651371845,0.0,1.0
1997-08-14,5.688,5.688,5.5,5.563,57000,4.96178413302635,4.96178413302635,4.79778704846078,4.8527435182886,65342.6250130415,0.0,1.0
1997-08-15,5.938,5.938,5.688,5.688,70800,5.17986536250184,5.17986536250184,4.96178413302635,4.96178413302635,81162.4184372515,0.0,1.0
1997-08-18,5.938,6.0,5.875,5.938,49400,5.17986536250184,5.23394950741176,5.12490889267401,5.17986536250184,56630.2750113026,0.0,1.0
1997-08-19,5.938,5.938,5.813,5.938,45100,5.17986536250184,5.17986536250184,5.07082474776409,5.17986536250184,51700.9190892662,0.0,1.0
1997-08-20,6.063,6.063,5.938,5.938,119000,5.28890597723958,5.28890597723958,5.17986536250184,5.17986536250184,136417.059237753,0.0,1.0
1997-08-21,7.25,8.0,6.125,6.438,809100,6.32435565478921,6.97859934321568,5.3429901221495,5.61602782145281,927521.366632489,0.0,1.0
1997-08-22,8.688,9.125,7.875,8.0,1206400,7.57875888673222,7.95996487585538,6.86955872847793,6.97859934321568,1382970.92659181,0.0,1.0
1997-08-25,8.625,8.938,8.563,8.875,466000,7.5238024169044,7.79684011620771,7.46971827199448,7.74188364637989,534204.618527673,0.0,1.0
1997-08-26,8.188,8.375,7.938,8.375,326400,7.14259642778124,7.30572118742891,6.92451519830575,7.30572118742891,374172.505337838,0.0,1.0
1997-08-27,8.25,8.25,8.063,8.063,167700,7.19668057269117,7.19668057269117,7.0335558130435,7.0335558130435,192244.880959422,0.0,1.0
1997-08-28,8.125,8.313,8.125,8.188,72600,7.08763995795342,7.25163704251899,7.08763995795342,7.14259642778124,83225.8697534529,0.0,1.0
1997-08-29,8.125,8.375,8.125,8.125,110700,7.08763995795342,7.30572118742891,7.08763995795342,7.08763995795342,126902.255946381,0.0,1.0
1997-09-02,8.438,8.75,8.313,8.375,274400,7.36067765725673,7.63284303164215,7.25163704251899,7.30572118742891,314561.689536467,0.0,1.0
1997-09-03,9.0,9.25,8.375,8.438,292600,7.85092426111764,8.06900549059312,7.30572118742891,7.36067765725673,335425.475066946,0.0,1.0
1997-09-04,8.5,9.0,8.375,8.875,182500,7.41476180216666,7.85092426111764,7.30572118742891,7.74188364637989,209211.036225966,0.0,1.0
1997-09-05,8.688,8.688,8.375,8.563,47100,7.57875888673222,7.57875888673222,7.30572118742891,7.46971827199448,53993.6427739344,0.0,1.0
1997-09-08,8.813,9.063,8.688,9.0,90500,7.68779950146997,7.90588073094546,7.57875888673222,7.85092426111764,103745.746731233,0.0,1.0
1997-09-09,8.75,8.875,8.688,8.813,61000,7.63284303164215,7.74188364637989,7.57875888673222,7.68779950146997,69928.0723823778,0.0,1.0
1997-09-10,8.5,8.875,8.5,8.75,91300,7.41476180216666,7.74188364637989,7.41476180216666,7.63284303164215,104662.8362051,0.0,1.0
1997-09-11,8.5,8.625,8.375,8.5,28800,7.41476180216666,7.5238024169044,7.30572118742891,7.41476180216666,33015.221059221,0.0,1.0
1997-09-12,8.438,8.563,8.438,8.438,59400,7.36067765725673,7.46971827199448,7.36067765725673,7.36067765725673,68093.8934346434,0.0,1.0
1997-09-15,8.75,9.25,8.5,8.938,358600,7.63284303164215,8.06900549059312,7.41476180216666,7.79684011620771,411085.356660995,0.0,1.0
1997-09-16,8.813,8.938,8.813,8.938,69500,7.68779950146997,7.79684011620771,7.68779950146997,7.79684011620771,79672.1480422173,0.0,1.0
1997-09-17,8.688,8.75,8.563,8.75,78500,7.57875888673222,7.63284303164215,7.46971827199448,7.63284303164215,89989.4046232239,0.0,1.0
1997-09-18,8.688,8.938,8.5,8.938,53600,7.57875888673222,7.79684011620771,7.41476180216666,7.79684011620771,61444.9947491058,0.0,1.0
1997-09-19,8.563,8.875,8.5,8.563,90300,7.46971827199448,7.74188364637989,7.41476180216666,7.46971827199448,103516.474362766,0.0,1.0
1997-09-22,8.625,8.813,8.5,8.625,29100,7.5238024169044,7.68779950146997,7.41476180216666,7.5238024169044,33359.1296119212,0.0,1.0
1997-09-23,8.563,8.563,8.438,8.5,31300,7.46971827199448,7.46971827199448,7.36067765725673,7.41476180216666,35881.1256650562,0.0,1.0
1997-09-24,8.5,8.625,8.375,8.5,36800,7.41476180216666,7.5238024169044,7.30572118742891,7.41476180216666,42186.1157978935,0.0,1.0
1997-09-25,8.5,8.5,8.25,8.375,40000,7.41476180216666,7.41476180216666,7.19668057269117,7.30572118742891,45854.4736933625,0.0,1.0
1997-09-26,8.5,8.5,8.375,8.375,57100,7.41476180216666,7.41476180216666,7.30572118742891,7.30572118742891,65457.2611972749,0.0,1.0
1997-09-29,8.438,8.563,8.375,8.5,32900,7.36067765725673,7.46971827199448,7.30572118742891,7.41476180216666,37715.3046127907,0.0,1.0
1997-09-30,8.625,8.625,8.25,8.375,87400,7.5238024169044,7.5238024169044,7.19668057269117,7.30572118742891,100192.025019997,0.0,1.0
1997-10-01,8.375,8.625,8.375,8.5,48500,7.30572118742891,7.5238024169044,7.30572118742891,7.41476180216666,55598.549353202,0.0,1.0
1997-10-02,8.563,8.563,8.438,8.563,20100,7.46971827199448,7.46971827199448,7.36067765725673,7.46971827199448,23041.8730309147,0.0,1.0
1997-10-03,8.5,8.625,8.438,8.625,38600,7.41476180216666,7.5238024169044,7.36067765725673,7.5238024169044,44249.5671140948,0.0,1.0
1997-10-06,8.563,8.563,8.438,8.5,30900,7.46971827199448,7.46971827199448,7.36067765725673,7.41476180216666,35422.5809281225,0.0,1.0
1997-10-07,8.563,8.625,8.438,8.5,56400,7.46971827199448,7.5238024169044,7.36067765725673,7.41476180216666,64654.8079076411,0.0,1.0
1997-10-08,8.563,8.563,8.438,8.5,41000,7.46971827199448,7.46971827199448,7.36067765725673,7.41476180216666,47000.8355356966,0.0,1.0
1997-10-09,8.5,8.563,8.5,8.563,25100,7.41476180216666,7.46971827199448,7.41476180216666,7.46971827199448,28773.6822425849,0.0,1.0
1997-10-10,8.625,8.625,8.5,8.5,26200,7.5238024169044,7.5238024169044,7.41476180216666,7.41476180216666,30034.6802691524,0.0,1.0
1997-10-13,8.625,8.625,8.5,8.625,41800,7.5238024169044,7.5238024169044,7.41476180216666,7.5238024169044,47917.9250095638,0.0,1.0
1997-10-14,8.563,8.625,8.5,8.563,21200,7.46971827199448,7.5238024169044,7.41476180216666,7.46971827199448,24302.8710574821,0.0,1.0
1997-10-15,8.813,8.875,8.438,8.5,88200,7.68779950146997,7.74188364637989,7.36067765725673,7.41476180216666,101109.114493864,0.0,1.0
1997-10-16,8.75,9.25,8.75,8.75,134800,7.63284303164215,8.06900549059312,7.63284303164215,7.63284303164215,154529.576346632,0.0,1.0
1997-10-17,8.688,8.813,8.5,8.625,49700,7.57875888673222,7.68779950146997,7.41476180216666,7.5238024169044,56974.1835640029,0.0,1.0
1997-10-20,8.875,8.938,8.563,8.563,28800,7.74188364637989,7.79684011620771,7.46971827199448,7.46971827199448,33015.221059221,0.0,1.0
1997-10-21,8.875,9.0,8.75,8.875,28600,7.74188364637989,7.85092426111764,7.63284303164215,7.74188364637989,32785.9486907542,0.0,1.0
1997-10-22,9.0,9.063,8.875,9.0,69700,7.85092426111764,7.90588073094546,7.74188364637989,7.85092426111764,79901.4204106841,0.0,1.0
1997-10-23,8.938,9.0,8.75,9.0,59200,7.79684011620771,7.85092426111764,7.63284303164215,7.85092426111764,67864.6210661765,0.0,1.0
1997-10-24,8.813,8.938,8.75,8.938,27900,7.68779950146997,7.79684011620771,7.63284303164215,7.79684011620771,31983.4954011203,0.0,1.0
1997-10-27,8.0,8.875,8.0,8.75,67000,6.97859934321568,7.74188364637989,6.97859934321568,7.63284303164215,76806.2434363821,0.0,1.0
1997-10-28,8.125,8.125,7.125,7.438,120100,7.08763995795342,7.08763995795342,6.21531504005146,6.48835273935477,137678.057264321,0.0,1.0
1997-10-29,8.438,8.75,8.063,8.5,138900,7.36067765725673,7.63284303164215,7.0335558130435,7.41476180216666,159229.659900201,0.0,1.0
1997-10-30,8.25,8.438,8.188,8.313,28600,7.19668057269117,7.36067765725673,7.14259642778124,7.25163704251899,32785.9486907542,0.0,1.0
1997-10-31,8.25,8.25,8.125,8.125,83000,7.19668057269117,7.19668057269117,7.08763995795342,7.08763995795342,95148.0329137271,0.0,1.0
1997-11-03,8.125,8.313,8.063,8.25,30600,7.08763995795342,7.25163704251899,7.0335558130435,7.19668057269117,35078.6723754223,0.0,1.0
1997-11-04,8.125,8.125,8.0,8.0,11100,7.08763995795342,7.08763995795342,6.97859934321568,6.97859934321568,12724.6164499081,0.0,1.0
1997-11-05,7.688,8.063,7.625,7.938,23800,6.70643396883026,7.0335558130435,6.65147749900244,6.92451519830575,27283.4118475507,0.0,1.0
1997-11-06,7.563,7.563,7.375,7.438,39900,6.59739335409252,6.59739335409252,6.43339626952695,6.48835273935477,45739.8375091291,0.0,1.0
1997-11-07,7.563,7.563,7.375,7.5,25800,6.59739335409252,6.59739335409252,6.43339626952695,6.5424368842647,29576.1355322188,0.0,1.0
1997-11-10,7.5,7.563,7.375,7.438,57100,6.5424368842647,6.59739335409252,6.43339626952695,6.48835273935477,65457.2611972749,0.0,1.0
1997-11-11,7.375,7.5,7.0,7.5,87900,6.43339626952695,6.5424368842647,6.10627442531372,6.5424368842647,100765.205941164,0.0,1.0
1997-11-12,8.0,8.0,7.313,7.5,94500,6.97859934321568,6.97859934321568,6.37931212461703,6.5424368842647,108331.194100569,0.0,1.0
1997-11-13,7.875,8.125,7.875,8.063,76900,6.86955872847793,7.08763995795342,6.86955872847793,7.0335558130435,88155.2256754894,0.0,1.0
1997-11-14,7.938,8.063,7.938,7.938,39800,6.92451519830575,7.0335558130435,6.92451519830575,6.92451519830575,45625.2013248957,0.0,1.0
1997-11-17,7.75,8.063,7.688,8.063,25800,6.76051811374019,7.0335558130435,6.70643396883026,7.0335558130435,29576.1355322188,0.0,1.0
1997-11-18,7.563,7.75,7.438,7.75,33200,6.59739335409252,6.76051811374019,6.48835273935477,6.76051811374019,38059.2131654909,0.0,1.0
1997-11-19,7.563,7.625,7.375,7.438,13800,6.59739335409252,6.65147749900244,6.43339626952695,6.48835273935477,15819.7934242101,0.0,1.0
1997-11-20,7.438,7.688,7.375,7.688,20000,6.48835273935477,6.70643396883026,6.43339626952695,6.70643396883026,22927.2368466813,0.0,1.0
1997-11-21,7.375,7.563,7.313,7.563,23000,6.43339626952695,6.59739335409252,6.37931212461703,6.59739335409252,26366.3223736834,0.0,1.0
1997-11-24,7.25,7.375,7.125,7.313,29200,6.32435565478921,6.43339626952695,6.21531504005146,6.37931212461703,33473.7657961546,0.0,1.0
1997-11-25,6.938,7.188,6.938,7.188,36300,6.05219028040379,6.27027150987928,6.05219028040379,6.27027150987928,41612.9348767265,0.0,1.0
1997-11-26,7.125,7.25,6.938,6.938,25300,6.21531504005146,6.32435565478921,6.05219028040379,6.05219028040379,29002.9546110518,0.0,1.0
1997-11-28,7.25,7.25,7.125,7.25,9100,6.32435565478921,6.32435565478921,6.21531504005146,6.32435565478921,10431.89276524,0.0,1.0
1997-12-01,7.25,7.563,7.125,7.375,24600,6.32435565478921,6.59739335409252,6.21531504005146,6.43339626952695,28200.5013214179,0.0,1.0
1997-12-02,7.25,7.375,7.25,7.25,9800,6.32435565478921,6.43339626952695,6.32435565478921,6.32435565478921,11234.3460548738,0.0,1.0
1997-12-03,7.25,7.25,7.0,7.25,7100,6.32435565478921,6.32435565478921,6.10627442531372,6.32435565478921,8139.16908057184,0.0,1.0
1997-12-04,7.75,7.75,7.5,7.5,42800,6.76051811374019,6.76051811374019,6.5424368842647,6.5424368842647,49064.2868518978,0.0,1.0
1997-12-05,7.75,7.875,7.5,7.75,51100,6.76051811374019,6.86955872847793,6.5424368842647,6.76051811374019,58579.0901432706,0.0,1.0
1997-12-08,7.75,7.938,7.625,7.875,44800,6.76051811374019,6.92451519830575,6.65147749900244,6.86955872847793,51357.010536566,0.0,1.0
1997-12-09,7.438,7.813,7.438,7.813,34000,6.48835273935477,6.81547458356801,6.48835273935477,6.81547458356801,38976.3026393581,0.0,1.0
1997-12-10,7.375,7.563,7.188,7.563,42200,6.43339626952695,6.59739335409252,6.27027150987928,6.59739335409252,48376.4697464974,0.0,1.0
1997-12-11,7.125,7.25,6.938,7.25,44100,6.21531504005146,6.32435565478921,6.05219028040379,6.32435565478921,50554.5572469322,0.0,1.0
1997-12-12,6.813,7.063,6.75,7.063,56100,5.94314966566605,6.16123089514154,5.88819319583823,6.16123089514154,64310.8993549409,0.0,1.0
1997-12-15,6.75,6.875,6.75,6.75,30400,5.88819319583823,5.99723381057597,5.88819319583823,5.88819319583823,34849.4000069555,0.0,1.0
1997-12-16,6.938,7.0,6.813,6.875,18900,6.05219028040379,6.10627442531372,5.94314966566605,5.99723381057597,21666.2388201138,0.0,1.0
1997-12-17,6.813,6.938,6.813,6.875,9700,5.94314966566605,6.05219028040379,5.94314966566605,5.99723381057597,11119.7098706404,0.0,1.0
1997-12-18,6.875,6.875,6.813,6.813,69500,5.99723381057597,5.99723381057597,5.94314966566605,5.94314966566605,79672.1480422174,0.0,1.0
1997-12-19,7.125,7.188,6.813,6.813,62900,6.21531504005146,6.27027150987928,5.94314966566605,5.94314966566605,72106.1598828125,0.0,1.0
1997-12-22,6.875,7.063,6.875,7.0,29000,5.99723381057597,6.16123089514154,5.99723381057597,6.10627442531372,33244.4934276878,0.0,1.0
1997-12-23,6.938,7.0,6.875,6.875,19200,6.05219028040379,6.10627442531372,5.99723381057597,5.99723381057597,22010.147372814,0.0,1.0
1997-12-24,6.938,7.0,6.625,7.0,35200,6.05219028040379,6.10627442531372,5.77915258110048,6.10627442531372,40351.936850159,0.0,1.0
1997-12-26,6.938,6.969,6.875,6.938,16900,6.05219028040379,6.07923235285876,5.99723381057597,6.05219028040379,19373.5151354457,0.0,1.0
1997-12-29,6.813,6.938,6.563,6.813,33800,5.94314966566605,6.05219028040379,5.72506843619056,5.94314966566605,38747.0302708913,0.0,1.0
1997-12-30,7.063,7.25,6.625,6.813,39300,6.16123089514154,6.32435565478921,5.77915258110048,5.94314966566605,45052.0204037286,0.0,1.0
1997-12-31,6.625,7.25,6.625,7.25,48700,5.77915258110048,6.32435565478921,5.77915258110048,6.32435565478921,55827.8217216688,0.0,1.0
1998-01-02,6.875,6.875,6.563,6.563,11100,5.99723381057597,5.99723381057597,5.72506843619056,5.72506843619056,12724.6164499081,0.0,1.0
1998-01-05,7.188,7.188,6.875,7.0,16300,6.27027150987928,6.27027150987928,5.99723381057597,6.10627442531372,18685.6980300452,0.0,1.0
1998-01-06,6.688,7.0,6.563,6.875,40400,5.8341090509283,6.10627442531372,5.72506843619056,5.99723381057597,46313.0184302962,0.0,1.0
1998-01-07,6.563,6.625,6.375,6.563,33100,5.72506843619056,5.77915258110048,5.56107135162499,5.72506843619056,37944.5769812575,0.0,1.0
1998-01-08,6.5,6.563,6.438,6.563,29900,5.67011196636274,5.72506843619056,5.61602782145281,5.72506843619056,34276.2190857884,0.0,1.0
1998-01-09,5.875,6.375,5.813,6.375,73700,5.12490889267401,5.56107135162499,5.07082474776409,5.56107135162499,84486.8677800204,0.0,1.0
1998-01-12,5.5,5.875,5.5,5.813,38100,4.79778704846078,5.12490889267401,4.79778704846078,5.07082474776409,43676.3861929278,0.0,1.0
1998-01-13,6.188,6.188,5.5,5.625,54800,5.39794659197733,5.39794659197733,4.79778704846078,4.90682766319852,62820.6289599066,0.0,1.0
1998-01-14,6.375,6.563,6.188,6.188,46100,5.56107135162499,5.72506843619056,5.39794659197733,5.39794659197733,52847.2809316003,0.0,1.0
1998-01-15,6.938,6.938,6.5,6.5,80200,6.05219028040379,6.05219028040379,5.67011196636274,5.67011196636274,91938.2197551919,0.0,1.0
1998-01-16,7.75,8.375,7.0,7.063,627100,6.76051811374019,7.30572118742891,6.10627442531372,6.16123089514154,718883.51132769,0.0,1.0
1998-01-20,7.625,7.75,7.188,7.75,444200,6.65147749900244,6.76051811374019,6.27027150987928,6.76051811374019,509213.930364791,0.0,1.0
1998-01-21,7.688,7.75,7.625,7.625,137800,6.70643396883026,6.76051811374019,6.65147749900244,6.65147749900244,157968.661873634,0.0,1.0
1998-01-22,7.5,7.625,7.125,7.625,173800,6.5424368842647,6.65147749900244,6.21531504005146,6.65147749900244,199237.68819766,0.0,1.0
1998-01-23,7.375,7.438,7.0,7.063,108500,6.43339626952695,6.48835273935477,6.10627442531372,6.16123089514154,124380.259893246,0.0,1.0
1998-01-26,7.063,7.438,7.063,7.438,16500,6.16123089514154,6.48835273935477,6.16123089514154,6.48835273935477,18914.970398512,0.0,1.0
1998-01-27,7.375,7.438,7.063,7.063,61800,6.43339626952695,6.48835273935477,6.16123089514154,6.16123089514154,70845.1618562451,0.0,1.0
1998-01-28,7.375,7.5,7.25,7.375,130800,6.43339626952695,6.5424368842647,6.32435565478921,6.43339626952695,149944.128977295,0.0,1.0
1998-01-29,7.25,7.375,7.125,7.375,78400,6.32435565478921,6.43339626952695,6.21531504005146,6.43339626952695,89874.7684389904,0.0,1.0
1998-01-30,7.125,7.25,7.0,7.125,83100,6.21531504005146,6.32435565478921,6.10627442531372,6.21531504005146,95262.6690979606,0.0,1.0
1998-02-02,7.25,7.438,7.125,7.125,67200,6.32435565478921,6.48835273935477,6.21531504005146,6.21531504005146,77035.515804849,0.0,1.0
1998-02-03,7.25,7.5,7.125,7.25,119200,6.32435565478921,6.5424368842647,6.21531504005146,6.32435565478921,136646.33160622,0.0,1.0
1998-02-04,7.438,7.438,7.188,7.313,102700,6.48835273935477,6.48835273935477,6.27027150987928,6.37931212461703,117731.361207708,0.0,1.0
1998-02-05,7.375,7.875,7.375,7.563,35100,6.43339626952695,6.86955872847793,6.43339626952695,6.59739335409252,40237.3006659256,0.0,1.0
1998-02-06,7.875,8.125,7.625,7.625,149400,6.86955872847793,7.08763995795342,6.65147749900244,6.65147749900244,171266.459244709,0.0,1.0
1998-02-09,8.063,8.375,7.938,8.063,97100,7.0335558130435,7.30572118742891,6.92451519830575,7.0335558130435,111311.734890637,0.0,1.0
1998-02-10,8.188,8.25,7.875,8.188,130400,7.14259642778124,7.19668057269117,6.86955872847793,7.14259642778124,149485.584240362,0.0,1.0
1998-02-11,7.813,8.188,7.813,8.125,26600,6.81547458356801,7.14259642778124,6.81547458356801,7.08763995795342,30493.2250060861,0.0,1.0
1998-02-12,7.75,7.875,7.625,7.875,24000,6.76051811374019,6.86955872847793,6.65147749900244,6.86955872847793,27512.6842160175,0.0,1.0
1998-02-13,7.75,7.75,7.438,7.75,37600,6.76051811374019,6.76051811374019,6.48835273935477,6.76051811374019,43103.2052717607,0.0,1.0
1998-02-17,7.438,7.75,7.375,7.688,53000,6.48835273935477,6.76051811374019,6.43339626952695,6.70643396883026,60757.1776437053,0.0,1.0
1998-02-18,7.875,7.938,7.313,7.313,68000,6.86955872847793,6.92451519830575,6.37931212461703,6.37931212461703,77952.6052787162,0.0,1.0
1998-02-19,7.5,7.75,7.375,7.75,100300,6.5424368842647,6.76051811374019,6.43339626952695,6.76051811374019,114980.092786106,0.0,1.0
1998-02-20,7.375,7.5,7.125,7.375,42500,6.43339626952695,6.5424368842647,6.21531504005146,6.43339626952695,48720.3782991977,0.0,1.0
1998-02-23,7.25,7.5,7.125,7.5,68800,6.32435565478921,6.5424368842647,6.21531504005146,6.5424368842647,78869.6947525835,0.0,1.0
1998-02-24,7.375,7.375,7.063,7.188,49500,6.43339626952695,6.43339626952695,6.16123089514154,6.27027150987928,56744.9111955361,0.0,1.0
1998-02-25,7.625,7.813,7.438,7.5,121800,6.65147749900244,6.81547458356801,6.48835273935477,6.5424368842647,139626.872396289,0.0,1.0
1998-02-26,7.875,7.938,7.5,7.5,75800,6.86955872847793,6.92451519830575,6.5424368842647,6.5424368842647,86894.2276489219,0.0,1.0
1998-02-27,7.938,7.938,7.625,7.875,66600,6.92451519830575,6.92451519830575,6.65147749900244,6.86955872847793,76347.6986994486,0.0,1.0
1998-03-02,7.938,7.938,7.75,7.813,47900,6.92451519830575,6.92451519830575,6.76051811374019,6.81547458356801,54910.7322478016,0.0,1.0
1998-03-03,7.688,7.875,7.625,7.875,59800,6.70643396883026,6.86955872847793,6.65147749900244,6.86955872847793,68552.438171577,0.0,1.0
1998-03-04,7.75,7.813,7.563,7.813,42700,6.76051811374019,6.81547458356801,6.59739335409252,6.81547458356801,48949.6506676644,0.0,1.0
1998-03-05,7.625,7.688,7.563,7.625,23500,6.65147749900244,6.70643396883026,6.59739335409252,6.65147749900244,26939.5032948505,0.0,1.0
1998-03-06,7.75,7.875,7.625,7.625,58200,6.76051811374019,6.86955872847793,6.65147749900244,6.65147749900244,66718.2592238424,0.0,1.0
1998-03-09,7.625,7.75,7.563,7.75,40100,6.65147749900244,6.76051811374019,6.59739335409252,6.76051811374019,45969.1098775959,0.0,1.0
1998-03-10,7.938,7.938,7.563,7.563,88300,6.92451519830575,6.92451519830575,6.59739335409252,6.59739335409252,101223.750678098,0.0,1.0
1998-03-11,8.0,8.125,7.813,8.0,145900,6.97859934321568,7.08763995795342,6.81547458356801,6.97859934321568,167254.19279654,0.0,1.0
1998-03-12,7.625,8.0,7.625,8.0,136500,6.65147749900244,6.97859934321568,6.65147749900244,6.97859934321568,156478.3914786,0.0,1.0
1998-03-13,7.75,7.875,7.5,7.875,199000,6.76051811374019,6.86955872847793,6.5424368842647,6.86955872847793,228126.006624478,0.0,1.0
1998-03-16,7.5,7.75,7.313,7.75,106800,6.5424368842647,6.76051811374019,6.37931212461703,6.76051811374019,122431.444761278,0.0,1.0
1998-03-17,7.625,7.75,7.5,7.625,44000,6.65147749900244,6.76051811374019,6.5424368842647,6.65147749900244,50439.9210626987,0.0,1.0
1998-03-18,7.5,7.563,7.25,7.25,91300,6.5424368842647,6.59739335409252,6.32435565478921,6.32435565478921,104662.8362051,0.0,1.0
1998-03-19,7.375,7.5,7.313,7.5,29100,6.43339626952695,6.5424368842647,6.37931212461703,6.5424368842647,33359.1296119212,0.0,1.0
1998-03-20,7.375,7.5,7.313,7.313,35200,6.43339626952695,6.5424368842647,6.37931212461703,6.37931212461703,40351.936850159,0.0,1.0
1998-03-23,7.188,7.375,7.125,7.313,43900,6.27027150987928,6.43339626952695,6.21531504005146,6.37931212461703,50325.2848784654,0.0,1.0
1998-03-24,7.063,7.313,7.063,7.125,23800,6.16123089514154,6.37931212461703,6.16123089514154,6.21531504005146,27283.4118475507,0.0,1.0
1998-03-25,7.063,7.125,7.063,7.063,30400,6.16123089514154,6.21531504005146,6.16123089514154,6.16123089514154,34849.4000069555,0.0,1.0
1998-03-26,7.313,7.375,7.063,7.125,62400,6.37931212461703,6.43339626952695,6.16123089514154,6.21531504005146,71532.9789616455,0.0,1.0
1998-03-27,7.188,7.313,7.0,7.313,83200,6.27027150987928,6.37931212461703,6.10627442531372,6.37931212461703,95377.3052821941,0.0,1.0
1998-03-30,6.875,7.25,6.75,7.25,81400,5.99723381057597,6.32435565478921,5.88819319583823,6.32435565478921,93313.8539659927,0.0,1.0
1998-03-31,7.188,7.25,6.875,6.875,53500,6.27027150987928,6.32435565478921,5.99723381057597,5.99723381057597,61330.3585648724,0.0,1.0
1998-04-01,6.813,7.25,6.813,7.25,55300,5.94314966566605,6.32435565478921,5.94314966566605,6.32435565478921,63393.8098810736,0.0,1.0
1998-04-02,7.188,7.188,6.813,6.938,106300,6.27027150987928,6.27027150987928,5.94314966566605,6.05219028040379,121858.263840111,0.0,1.0
1998-04-03,7.25,7.313,7.063,7.188,77900,6.32435565478921,6.37931212461703,6.16123089514154,6.27027150987928,89301.5875178234,0.0,1.0
1998-04-06,6.688,7.25,6.625,7.25,49500,5.8341090509283,6.32435565478921,5.77915258110048,6.32435565478921,56744.9111955361,0.0,1.0
1998-04-07,6.938,6.938,6.688,6.75,57800,6.05219028040379,6.05219028040379,5.8341090509283,5.88819319583823,66259.7144869089,0.0,1.0
1998-04-08,6.938,7.063,6.75,6.875,189400,6.05219028040379,6.16123089514154,5.88819319583823,5.99723381057597,217120.932938072,0.0,1.0
1998-04-09,6.875,6.875,6.875,6.875,41500,5.99723381057597,5.99723381057597,5.99723381057597,5.99723381057597,47574.0164568636,0.0,1.0
1998-04-13,6.75,7.0,6.75,7.0,32700,5.88819319583823,6.10627442531372,5.88819319583823,6.10627442531372,37486.0322443238,0.0,1.0
1998-04-14,6.813,6.938,6.625,6.625,29600,5.94314966566605,6.05219028040379,5.77915258110048,5.77915258110048,33932.3105330882,0.0,1.0
1998-04-15,6.75,6.813,6.75,6.75,26800,5.88819319583823,5.94314966566605,5.88819319583823,5.88819319583823,30722.4973745529,0.0,1.0
1998-04-16,6.938,7.188,6.875,7.0,142500,6.05219028040379,6.27027150987928,5.99723381057597,6.10627442531372,163356.562532604,0.0,1.0
1998-04-17,6.938,7.0,6.813,6.875,52300,6.05219028040379,6.10627442531372,5.94314966566605,5.99723381057597,59954.7243540715,0.0,1.0
1998-04-20,6.938,7.0,6.875,6.875,26000,6.05219028040379,6.10627442531372,5.99723381057597,5.99723381057597,29805.4079006856,0.0,1.0
1998-04-21,6.938,7.125,6.938,7.0,13500,6.05219028040379,6.21531504005146,6.05219028040379,6.10627442531372,15475.8848715099,0.0,1.0
1998-04-22,7.063,7.125,7.0,7.063,56100,6.16123089514154,6.21531504005146,6.10627442531372,6.16123089514154,64310.8993549409,0.0,1.0
1998-04-23,6.813,7.125,6.813,7.125,42800,5.94314966566605,6.21531504005146,5.94314966566605,6.21531504005146,49064.2868518979,0.0,1.0
1998-04-24,6.875,6.875,6.75,6.813,23300,5.99723381057597,5.99723381057597,5.88819319583823,5.94314966566605,26710.2309263837,0.0,1.0
1998-04-27,6.75,6.813,6.625,6.75,29600,5.88819319583823,5.94314966566605,5.77915258110048,5.88819319583823,33932.3105330882,0.0,1.0
1998-04-28,6.625,6.75,6.625,6.75,18100,5.77915258110048,5.88819319583823,5.77915258110048,5.88819319583823,20749.1493462465,0.0,1.0
1998-04-29,6.813,6.875,6.688,6.688,17000,5.94314966566605,5.99723381057597,5.8341090509283,5.8341090509283,19488.1513196791,0.0,1.0
1998-04-30,7.0,7.0,6.813,6.875,57200,6.10627442531372,6.10627442531372,5.94314966566605,5.99723381057597,65571.8973815083,0.0,1.0
1998-05-01,7.0,7.188,6.938,7.0,67100,6.10627442531372,6.27027150987928,6.05219028040379,6.10627442531372,76920.8796206155,0.0,1.0
1998-05-04,7.125,7.188,7.0,7.188,54000,6.21531504005146,6.27027150987928,6.10627442531372,6.27027150987928,61903.5394860394,0.0,1.0
1998-05-05,7.0,7.125,6.938,7.125,16700,6.10627442531372,6.21531504005146,6.05219028040379,6.21531504005146,19144.2427669788,0.0,1.0
1998-05-06,6.938,7.063,6.813,7.063,11500,6.05219028040379,6.16123089514154,5.94314966566605,6.16123089514154,13183.1611868417,0.0,1.0
1998-05-07,6.875,6.938,6.813,6.875,12800,5.99723381057597,6.05219028040379,5.94314966566605,5.99723381057597,14673.431581876,0.0,1.0
1998-05-08,6.938,7.0,6.813,6.938,31500,6.05219028040379,6.10627442531372,5.94314966566605,6.05219028040379,36110.398033523,0.0,1.0
1998-05-11,7.0,7.125,6.938,6.938,43800,6.10627442531372,6.21531504005146,6.05219028040379,6.05219028040379,50210.6486942319,0.0,1.0
1998-05-12,7.0,7.125,7.0,7.125,45000,6.10627442531372,6.21531504005146,6.10627442531372,6.21531504005146,51586.2829050328,0.0,1.0
1998-05-13,6.875,7.063,6.813,7.0,30500,5.99723381057597,6.16123089514154,5.94314966566605,6.10627442531372,34964.0361911889,0.0,1.0
1998-05-14,7.125,7.125,6.813,6.813,59600,6.21531504005146,6.21531504005146,5.94314966566605,5.94314966566605,68323.1658031101,0.0,1.0
1998-05-15,7.188,7.25,7.063,7.063,48900,6.27027150987928,6.32435565478921,6.16123089514154,6.16123089514154,56057.0940901357,0.0,1.0
1998-05-18,7.0,7.125,6.938,7.125,10500,6.10627442531372,6.21531504005146,6.05219028040379,6.21531504005146,12036.7993445076,0.0,1.0
1998-05-19,7.0,7.0,6.938,7.0,9900,6.10627442531372,6.10627442531372,6.05219028040379,6.10627442531372,11348.9822391072,0.0,1.0
1998-05-20,6.94,7.06,6.88,6.94,24800,6.0539349302396,6.15861392038783,6.00159543516548,6.0539349302396,28429.7736898847,0.0,1.0
1998-05-21,6.875,7.063,6.813,6.875,32100,5.99723381057597,6.16123089514154,5.94314966566605,5.99723381057597,36798.2151389234,0.0,1.0
1998-05-22,6.813,6.938,6.625,6.813,36700,5.94314966566605,6.05219028040379,5.77915258110048,5.94314966566605,42071.4796136601,0.0,1.0
1998-05-26,6.688,7.0,6.688,6.875,49500,5.8341090509283,6.10627442531372,5.8341090509283,5.99723381057597,56744.9111955361,0.0,1.0
1998-05-27,6.563,6.875,6.5,6.813,51300,5.72506843619056,5.99723381057597,5.67011196636274,5.94314966566605,58808.3625117374,0.0,1.0
1998-05-28,6.625,6.875,6.563,6.563,23000,5.77915258110048,5.99723381057597,5.72506843619056,5.72506843619056,26366.3223736834,0.0,1.0
1998-05-29,6.688,6.688,6.563,6.625,19700,5.8341090509283,5.8341090509283,5.72506843619056,5.77915258110048,22583.328293981,0.0,1.0
1998-06-01,6.563,6.688,6.5,6.688,9300,5.72506843619056,5.8341090509283,5.67011196636274,5.8341090509283,10661.1651337068,0.0,1.0
1998-06-02,6.5,6.625,6.313,6.5,20000,5.67011196636274,5.77915258110048,5.50698720671507,5.67011196636274,22927.2368466812,0.0,1.0
1998-06-03,6.313,6.438,6.313,6.438,25700,5.50698720671507,5.61602782145281,5.50698720671507,5.61602782145281,29461.4993479854,0.0,1.0
1998-06-04,6.25,6.375,6.188,6.375,31300,5.45203073688725,5.56107135162499,5.39794659197733,5.56107135162499,35881.1256650561,0.0,1.0
1998-06-05,6.313,6.313,6.0,6.125,44100,5.50698720671507,5.50698720671507,5.23394950741176,5.3429901221495,50554.5572469322,0.0,1.0
1998-06-08,6.375,6.375,6.188,6.375,14100,5.56107135162499,5.56107135162499,5.39794659197733,5.56107135162499,16163.7019769103,0.0,1.0
1998-06-09,6.25,6.375,6.25,6.375,39900,5.45203073688725,5.56107135162499,5.45203073688725,5.56107135162499,45739.8375091291,0.0,1.0
1998-06-10,5.94,6.25,5.75,6.25,28200,5.18161001233764,5.45203073688725,5.01586827793627,5.45203073688725,32327.4039538206,0.0,1.0
1998-06-11,5.688,5.938,5.688,5.938,25700,4.96178413302635,5.17986536250184,4.96178413302635,5.17986536250184,29461.4993479854,0.0,1.0
1998-06-12,5.938,6.0,5.688,5.75,22800,5.17986536250184,5.23394950741176,4.96178413302635,5.01586827793627,26137.0500052166,0.0,1.0
1998-06-15,6.0,6.125,5.75,5.813,19500,5.23394950741176,5.3429901221495,5.01586827793627,5.07082474776409,22354.0559255142,0.0,1.0
1998-06-16,6.0,6.25,6.0,6.0,49300,5.23394950741176,5.45203073688725,5.23394950741176,5.23394950741176,56515.6388270692,0.0,1.0
1998-06-17,6.188,6.25,6.125,6.125,15900,5.39794659197733,5.45203073688725,5.3429901221495,5.3429901221495,18227.1532931116,0.0,1.0
1998-06-18,6.0,6.25,6.0,6.188,26500,5.23394950741176,5.45203073688725,5.23394950741176,5.39794659197733,30378.5888218526,0.0,1.0
1998-06-19,5.938,6.125,5.875,6.0,35100,5.17986536250184,5.3429901221495,5.12490889267401,5.23394950741176,40237.3006659256,0.0,1.0
1998-06-22,5.875,6.0,5.875,6.0,7500,5.12490889267401,5.23394950741176,5.12490889267401,5.23394950741176,8597.71381750547,0.0,1.0
1998-06-23,6.063,6.125,5.938,6.063,18700,5.28890597723958,5.3429901221495,5.17986536250184,5.28890597723958,21436.966451647,0.0,1.0
1998-06-24,6.0,6.063,5.875,6.063,45100,5.23394950741176,5.28890597723958,5.12490889267401,5.28890597723958,51700.9190892662,0.0,1.0
1998-06-25,5.938,6.063,5.938,5.938,27300,5.17986536250184,5.28890597723958,5.17986536250184,5.17986536250184,31295.6782957199,0.0,1.0
1998-06-26,5.875,6.0,5.875,6.0,21200,5.12490889267401,5.23394950741176,5.12490889267401,5.23394950741176,24302.8710574821,0.0,1.0
1998-06-29,5.938,6.063,5.813,6.0,54800,5.17986536250184,5.28890597723958,5.07082474776409,5.23394950741176,62820.6289599066,0.0,1.0
1998-06-30,5.75,6.063,5.75,6.0,48600,5.01586827793627,5.28890597723958,5.01586827793627,5.23394950741176,55713.1855374354,0.0,1.0
1998-07-01,6.063,6.188,5.813,5.813,58700,5.28890597723958,5.39794659197733,5.07082474776409,5.07082474776409,67291.4401450095,0.0,1.0
1998-07-02,6.063,6.125,6.0,6.0,46000,5.28890597723958,5.3429901221495,5.23394950741176,5.23394950741176,52732.6447473669,0.0,1.0
1998-07-06,6.125,6.188,5.938,5.938,108500,5.3429901221495,5.39794659197733,5.17986536250184,5.17986536250184,124380.259893246,0.0,1.0
1998-07-07,6.188,6.25,6.125,6.125,45400,5.39794659197733,5.45203073688725,5.3429901221495,5.3429901221495,52044.8276419664,0.0,1.0
1998-07-08,6.0,6.438,6.0,6.188,126600,5.23394950741176,5.61602782145281,5.23394950741176,5.39794659197733,145129.409239492,0.0,1.0
1998-07-09,6.313,6.313,6.0,6.0,114300,5.50698720671507,5.50698720671507,5.23394950741176,5.23394950741176,131029.158578783,0.0,1.0
1998-07-10,5.813,6.25,5.813,6.188,141800,5.07082474776409,5.45203073688725,5.07082474776409,5.39794659197733,162554.10924297,0.0,1.0
1998-07-13,5.625,6.063,5.5,5.938,71300,4.90682766319852,5.28890597723958,4.79778704846078,5.17986536250184,81735.5993584187,0.0,1.0
1998-07-14,5.813,6.0,5.625,5.75,59500,5.07082474776409,5.23394950741176,4.90682766319852,5.01586827793627,68208.5296188767,0.0,1.0
1998-07-15,5.813,6.0,5.75,5.875,26000,5.07082474776409,5.23394950741176,5.01586827793627,5.12490889267401,29805.4079006856,0.0,1.0
1998-07-16,5.625,5.938,5.25,5.75,106500,4.90682766319852,5.17986536250184,4.57970581898529,5.01586827793627,122087.536208578,0.0,1.0
1998-07-17,5.938,5.938,5.625,5.688,55300,5.17986536250184,5.17986536250184,4.90682766319852,4.96178413302635,63393.8098810736,0.0,1.0
1998-07-20,6.5,6.875,5.938,6.0,148700,5.67011196636274,5.99723381057597,5.17986536250184,5.23394950741176,170464.005955075,0.0,1.0
1998-07-21,6.188,6.625,6.125,6.625,53300,5.39794659197733,5.77915258110048,5.3429901221495,5.77915258110048,61101.0861964055,0.0,1.0
1998-07-22,5.938,6.125,5.75,6.125,20700,5.17986536250184,5.3429901221495,5.01586827793627,5.3429901221495,23729.6901363151,0.0,1.0
1998-07-23,5.875,6.125,5.875,6.0,54300,5.12490889267401,5.3429901221495,5.12490889267401,5.23394950741176,62247.4480387396,0.0,1.0
1998-07-24,5.625,6.0,5.625,5.75,35000,4.90682766319852,5.23394950741176,4.90682766319852,5.01586827793627,40122.6644816922,0.0,1.0
1998-07-27,5.5,5.813,5.375,5.813,62000,4.79778704846078,5.07082474776409,4.68874643372303,5.07082474776409,71074.4342247118,0.0,1.0
1998-07-28,5.625,5.875,5.375,5.5,37800,4.90682766319852,5.12490889267401,4.68874643372303,4.79778704846078,43332.4776402276,0.0,1.0
1998-07-29,5.688,5.813,5.625,5.625,9900,4.96178413302635,5.07082474776409,4.90682766319852,4.90682766319852,11348.9822391072,0.0,1.0
1998-07-30,5.75,5.875,5.625,5.688,16300,5.01586827793627,5.12490889267401,4.90682766319852,4.96178413302635,18685.6980300452,0.0,1.0
1998-07-31,5.563,6.0,5.563,5.813,73100,4.8527435182886,5.23394950741176,4.8527435182886,5.07082474776409,83799.05067462,0.0,1.0
1998-08-03,5.75,5.938,5.438,5.438,56300,5.01586827793627,5.17986536250184,4.74370290355086,4.74370290355086,64540.1717234077,0.0,1.0
1998-08-04,5.438,5.688,5.438,5.688,39600,4.74370290355086,4.96178413302635,4.74370290355086,4.96178413302635,45395.9289564288,0.0,1.0
1998-08-05,5.438,5.5,5.375,5.438,37100,4.74370290355086,4.79778704846078,4.68874643372303,4.74370290355086,42530.0243505937,0.0,1.0
1998-08-06,5.375,5.375,4.875,5.375,84600,4.68874643372303,4.68874643372303,4.25258397477205,4.68874643372303,96982.2118614617,0.0,1.0
1998-08-07,5.375,5.563,5.313,5.438,101700,4.68874643372303,4.8527435182886,4.63466228881311,4.74370290355086,116584.999365374,0.0,1.0
1998-08-10,5.375,5.438,5.25,5.438,46000,4.68874643372303,4.74370290355086,4.57970581898529,4.74370290355086,52732.6447473669,0.0,1.0
1998-08-11,5.125,5.25,5.0,5.25,35800,4.47066520424754,4.57970581898529,4.3616245895098,4.57970581898529,41039.7539555594,0.0,1.0
1998-08-12,5.25,5.25,5.0,5.25,37500,4.57970581898529,4.57970581898529,4.3616245895098,4.57970581898529,42988.5690875273,0.0,1.0
1998-08-13,5.125,5.219,5.063,5.188,10100,4.47066520424754,4.55266374653033,4.41658105933762,4.52562167407537,11578.254607574,0.0,1.0
1998-08-14,5.313,5.313,5.063,5.125,16800,4.63466228881311,4.63466228881311,4.41658105933762,4.47066520424754,19258.8789512122,0.0,1.0
1998-08-17,5.188,5.313,5.125,5.25,21800,4.52562167407537,4.63466228881311,4.47066520424754,4.57970581898529,24990.6881628825,0.0,1.0
1998-08-18,5.0,5.25,5.0,5.125,48100,4.3616245895098,4.57970581898529,4.3616245895098,4.47066520424754,55140.0046162684,0.0,1.0
1998-08-19,4.625,5.0,4.438,4.875,135700,4.03450274529656,4.3616245895098,3.8713779856489,4.25258397477205,155561.302004732,0.0,1.0
1998-08-20,4.688,4.75,4.625,4.75,46300,4.08945921512439,4.14354336003431,4.03450274529656,4.14354336003431,53076.553300067,0.0,1.0
1998-08-21,4.563,4.688,4.438,4.688,79400,3.98041860038664,4.08945921512439,3.8713779856489,4.08945921512439,91021.1302813246,0.0,1.0
1998-08-24,4.063,4.688,4.0,4.625,94700,3.54425614143566,4.08945921512439,3.48929967160784,4.03450274529656,108560.466469036,0.0,1.0
1998-08-25,4.313,4.375,4.125,4.125,46100,3.76233737091115,3.81642151582107,3.59834028634558,3.59834028634558,52847.2809316003,0.0,1.0
1998-08-26,4.063,4.375,4.063,4.375,37200,3.54425614143566,3.81642151582107,3.54425614143566,3.81642151582107,42644.6605348271,0.0,1.0
1998-08-27,3.625,4.125,3.5,4.0,140600,3.1621778273946,3.59834028634558,3.05313721265686,3.48929967160784,161178.475032169,0.0,1.0
1998-08-28,3.875,4.0,3.75,4.0,110700,3.38025905687009,3.48929967160784,3.27121844213235,3.48929967160784,126902.255946381,0.0,1.0
1998-08-31,4.0,4.563,3.938,4.25,90900,3.48929967160784,3.98041860038664,3.43521552669792,3.70738090108333,104204.291468166,0.0,1.0
1998-09-01,4.25,4.313,4.0,4.125,60000,3.70738090108333,3.76233737091115,3.48929967160784,3.59834028634558,68781.7105400437,0.0,1.0
1998-09-02,4.25,4.313,4.125,4.25,30700,3.70738090108333,3.76233737091115,3.59834028634558,3.70738090108333,35193.3085596557,0.0,1.0
1998-09-03,4.063,4.313,4.063,4.188,38500,3.54425614143566,3.76233737091115,3.54425614143566,3.65329675617341,44134.9309298614,0.0,1.0
1998-09-04,4.25,4.25,4.0,4.063,19700,3.70738090108333,3.70738090108333,3.48929967160784,3.54425614143566,22583.328293981,0.0,1.0
1998-09-08,4.375,4.375,4.25,4.375,24000,3.81642151582107,3.81642151582107,3.70738090108333,3.81642151582107,27512.6842160175,0.0,1.0
1998-09-09,4.313,4.438,4.25,4.438,31000,3.76233737091115,3.8713779856489,3.70738090108333,3.8713779856489,35537.2171123559,0.0,1.0
1998-09-10,4.125,4.25,4.063,4.25,22000,3.59834028634558,3.70738090108333,3.54425614143566,3.70738090108333,25219.9605313494,0.0,1.0
1998-09-11,4.0,4.0,3.875,4.0,40700,3.48929967160784,3.48929967160784,3.38025905687009,3.48929967160784,46656.9269829963,0.0,1.0
1998-09-14,4.063,4.125,3.875,4.125,17900,3.54425614143566,3.59834028634558,3.38025905687009,3.59834028634558,20519.8769777797,0.0,1.0
1998-09-15,4.313,4.375,3.875,4.0,49200,3.76233737091115,3.81642151582107,3.38025905687009,3.48929967160784,56401.0026428359,0.0,1.0
1998-09-16,4.5,4.5,4.188,4.188,36900,3.92546213055882,3.92546213055882,3.65329675617341,3.65329675617341,42300.7519821269,0.0,1.0
1998-09-17,4.563,4.563,4.313,4.375,12200,3.98041860038664,3.98041860038664,3.76233737091115,3.81642151582107,13985.6144764756,0.0,1.0
1998-09-18,4.813,4.938,4.5,4.938,57000,4.19849982986213,4.30754044459988,3.92546213055882,4.30754044459988,65342.6250130416,0.0,1.0
1998-09-21,4.563,4.688,4.5,4.688,20500,3.98041860038664,4.08945921512439,3.92546213055882,4.08945921512439,23500.4177678483,0.0,1.0
1998-09-22,4.563,4.688,4.563,4.688,12700,3.98041860038664,4.08945921512439,3.98041860038664,4.08945921512439,14558.7953976426,0.0,1.0
1998-09-23,4.375,4.813,4.25,4.75,54900,3.81642151582107,4.19849982986213,3.70738090108333,4.14354336003431,62935.2651441401,0.0,1.0
1998-09-24,4.0,4.25,3.938,4.25,66700,3.48929967160784,3.70738090108333,3.43521552669792,3.70738090108333,76462.3348836819,0.0,1.0
1998-09-25,3.875,4.125,3.875,4.0,124500,3.38025905687009,3.59834028634558,3.38025905687009,3.48929967160784,142722.049370591,0.0,1.0
1998-09-28,3.875,4.0,3.75,3.938,107100,3.38025905687009,3.48929967160784,3.27121844213235,3.43521552669792,122775.353313978,0.0,1.0
1998-09-29,3.875,4.0,3.75,3.813,80100,3.38025905687009,3.48929967160784,3.27121844213235,3.32617491196017,91823.5835709585,0.0,1.0
1998-09-30,3.625,3.938,3.5,3.875,83200,3.1621778273946,3.43521552669792,3.05313721265686,3.38025905687009,95377.3052821941,0.0,1.0
1998-10-01,3.688,3.938,3.688,3.688,41200,3.21713429722243,3.43521552669792,3.21713429722243,3.21713429722243,47230.1079041633,0.0,1.0
1998-10-02,3.375,3.75,3.375,3.75,114100,2.94409659791911,3.27121844213235,2.94409659791911,3.27121844213235,130799.886210317,0.0,1.0
1998-10-05,2.938,3.375,2.75,3.375,283100,2.56289060879596,2.94409659791911,2.39889352423039,2.94409659791911,324535.037564773,0.0,1.0
1998-10-06,2.875,3.063,2.875,3.0,243300,2.50793413896813,2.6719312235337,2.50793413896813,2.61697475370588,278909.836239878,0.0,1.0
1998-10-07,2.813,3.0,2.813,2.938,211300,2.45384999405821,2.61697475370588,2.45384999405821,2.56289060879596,242226.257285188,0.0,1.0
1998-10-08,2.688,2.938,2.5,2.875,153800,2.34480937932047,2.56289060879596,2.1808122947549,2.50793413896813,176310.451350979,0.0,1.0
1998-10-09,2.813,2.875,2.563,2.75,138900,2.45384999405821,2.50793413896813,2.23576876458272,2.39889352423039,159229.659900201,0.0,1.0
1998-10-12,3.125,3.188,2.938,2.938,120700,2.72601536844362,2.78097183827145,2.56289060879596,2.56289060879596,138365.874369722,0.0,1.0
1998-10-13,2.938,3.188,2.875,3.125,115700,2.56289060879596,2.78097183827145,2.50793413896813,2.72601536844362,132634.065158051,0.0,1.0
1998-10-14,3.125,3.188,3.0,3.0,124500,2.72601536844362,2.78097183827145,2.61697475370588,2.61697475370588,142722.049370591,0.0,1.0
1998-10-15,3.0,3.188,2.875,3.188,100800,2.61697475370588,2.78097183827145,2.50793413896813,2.78097183827145,115553.273707273,0.0,1.0
1998-10-16,2.875,3.25,2.875,3.125,79100,2.50793413896813,2.83505598318137,2.50793413896813,2.72601536844362,90677.2217286245,0.0,1.0
1998-10-19,3.125,3.25,3.0,3.0,75400,2.72601536844362,2.83505598318137,2.61697475370588,2.61697475370588,86435.6829119884,0.0,1.0
1998-10-20,3.25,3.5,3.188,3.25,260600,2.83505598318137,3.05313721265686,2.78097183827145,2.83505598318137,298741.896112256,0.0,1.0
1998-10-21,3.313,3.313,3.188,3.25,84800,2.89001245300919,2.89001245300919,2.78097183827145,2.83505598318137,97211.4842299286,0.0,1.0
1998-10-22,3.125,3.25,3.063,3.25,22700,2.72601536844362,2.83505598318137,2.6719312235337,2.83505598318137,26022.4138209832,0.0,1.0
1998-10-23,3.063,3.188,3.0,3.188,86400,2.6719312235337,2.78097183827145,2.61697475370588,2.78097183827145,99045.6631776631,0.0,1.0
1998-10-26,3.125,3.25,3.063,3.188,44000,2.72601536844362,2.83505598318137,2.6719312235337,2.78097183827145,50439.9210626988,0.0,1.0
1998-10-27,3.0,3.188,3.0,3.125,64100,2.61697475370588,2.78097183827145,2.61697475370588,2.72601536844362,73481.7940936134,0.0,1.0
1998-10-28,3.0,3.188,2.875,3.0,97600,2.61697475370588,2.78097183827145,2.50793413896813,2.61697475370588,111884.915811804,0.0,1.0
1998-10-29,2.938,3.125,2.938,2.938,65900,2.56289060879596,2.72601536844362,2.56289060879596,2.56289060879596,75545.2454098146,0.0,1.0
1998-10-30,3.0,3.125,2.938,3.0,93700,2.61697475370588,2.72601536844362,2.56289060879596,2.61697475370588,107414.104626702,0.0,1.0
1998-11-02,3.125,3.188,2.938,3.0,150300,2.72601536844362,2.78097183827145,2.56289060879596,2.61697475370588,172298.18490281,0.0,1.0
1998-11-03,3.188,3.438,3.063,3.188,292200,2.78097183827145,2.99905306774694,2.6719312235337,2.78097183827145,334966.930330013,0.0,1.0
1998-11-04,3.188,3.375,3.188,3.25,139200,2.78097183827145,2.94409659791911,2.78097183827145,2.83505598318137,159573.568452901,0.0,1.0
1998-11-05,3.063,3.188,2.938,3.188,192900,2.6719312235337,2.78097183827145,2.56289060879596,2.78097183827145,221133.199386241,0.0,1.0
1998-11-06,4.063,4.125,3.063,3.125,668500,3.54425614143566,3.59834028634558,2.6719312235337,2.72601536844362,766342.891600321,0.0,1.0
1998-11-09,4.375,4.5,4.125,4.125,320700,3.81642151582107,3.92546213055882,3.59834028634558,3.59834028634558,367638.242836534,0.0,1.0
1998-11-10,3.875,4.375,3.813,4.375,258900,3.38025905687009,3.81642151582107,3.32617491196017,3.81642151582107,296793.080980289,0.0,1.0
1998-11-11,3.938,4.25,3.813,3.938,159100,3.43521552669792,3.70738090108333,3.32617491196017,3.43521552669792,182386.169115349,0.0,1.0
1998-11-12,3.875,4.063,3.813,3.938,45200,3.38025905687009,3.54425614143566,3.32617491196017,3.43521552669792,51815.5552734997,0.0,1.0
1998-11-13,3.875,3.938,3.625,3.875,88500,3.38025905687009,3.43521552669792,3.1621778273946,3.38025905687009,101453.023046565,0.0,1.0
1998-11-16,3.938,4.188,3.75,3.75,118400,3.43521552669792,3.65329675617341,3.27121844213235,3.27121844213235,135729.242132353,0.0,1.0
1998-11-17,3.875,4.0,3.813,4.0,26800,3.38025905687009,3.48929967160784,3.32617491196017,3.48929967160784,30722.4973745529,0.0,1.0
1998-11-18,3.625,3.938,3.625,3.938,82500,3.1621778273946,3.43521552669792,3.1621778273946,3.43521552669792,94574.8519925602,0.0,1.0
1998-11-19,3.5,3.688,3.313,3.688,138100,3.05313721265686,3.21713429722243,2.89001245300919,3.21713429722243,158312.570426334,0.0,1.0
1998-11-20,3.5,3.5,3.313,3.5,47300,3.05313721265686,3.05313721265686,2.89001245300919,3.05313721265686,54222.9151424011,0.0,1.0
1998-11-23,3.625,3.688,3.438,3.5,98000,3.1621778273946,3.21713429722243,2.99905306774694,3.05313721265686,112343.460548738,0.0,1.0
1998-11-24,3.688,3.813,3.625,3.625,78500,3.21713429722243,3.32617491196017,3.1621778273946,3.1621778273946,89989.4046232238,0.0,1.0
1998-11-25,3.88,3.88,3.69,3.75,58600,3.3846206814596,3.3846206814596,3.21887894705823,3.27121844213235,67176.8039607761,0.0,1.0
1998-11-27,3.75,3.875,3.75,3.875,17800,3.27121844213235,3.38025905687009,3.27121844213235,3.38025905687009,20405.2407935463,0.0,1.0
1998-11-30,3.625,3.813,3.563,3.75,87600,3.1621778273946,3.32617491196017,3.10809368248468,3.27121844213235,100421.297388464,0.0,1.0
1998-12-01,3.563,3.688,3.375,3.625,66700,3.10809368248468,3.21713429722243,2.94409659791911,3.1621778273946,76462.334883682,0.0,1.0
1998-12-02,3.563,3.625,3.438,3.5,44300,3.10809368248468,3.1621778273946,2.99905306774694,3.05313721265686,50783.829615399,0.0,1.0
1998-12-03,3.5,3.625,3.5,3.563,30200,3.05313721265686,3.1621778273946,3.05313721265686,3.10809368248468,34620.1276384887,0.0,1.0
1998-12-04,3.563,3.625,3.5,3.5,165300,3.10809368248468,3.1621778273946,3.05313721265686,3.05313721265686,189493.612537821,0.0,1.0
1998-12-07,3.625,3.813,3.438,3.563,72200,3.1621778273946,3.32617491196017,2.99905306774694,3.10809368248468,82767.3250165194,0.0,1.0
1998-12-08,3.688,3.75,3.5,3.5,105600,3.21713429722243,3.27121844213235,3.05313721265686,3.05313721265686,121055.810550477,0.0,1.0
1998-12-09,3.75,3.938,3.688,3.75,68400,3.27121844213235,3.43521552669792,3.21713429722243,3.27121844213235,78411.1500156498,0.0,1.0
1998-12-10,3.813,3.813,3.625,3.688,82300,3.32617491196017,3.32617491196017,3.1621778273946,3.21713429722243,94345.5796240934,0.0,1.0
1998-12-11,3.563,3.875,3.5,3.875,50000,3.10809368248468,3.38025905687009,3.05313721265686,3.38025905687009,57318.0921167031,0.0,1.0
1998-12-14,3.25,3.5,3.25,3.5,46200,2.83505598318137,3.05313721265686,2.83505598318137,3.05313721265686,52961.9171158336,0.0,1.0
1998-12-15,3.438,3.438,3.25,3.313,55200,2.99905306774694,2.99905306774694,2.83505598318137,2.89001245300919,63279.1736968402,0.0,1.0
1998-12-16,3.313,3.375,3.25,3.375,28400,2.89001245300919,2.94409659791911,2.83505598318137,2.94409659791911,32556.6763222874,0.0,1.0
1998-12-17,3.313,3.375,3.188,3.25,30300,2.89001245300919,2.94409659791911,2.78097183827145,2.83505598318137,34734.7638227221,0.0,1.0
1998-12-18,3.25,3.375,3.125,3.375,81800,2.83505598318137,2.94409659791911,2.72601536844362,2.94409659791911,93772.3987029262,0.0,1.0
1998-12-21,3.063,3.313,3.063,3.188,109300,2.6719312235337,2.89001245300919,2.6719312235337,2.78097183827145,125297.349367113,0.0,1.0
1998-12-22,3.188,3.188,3.0,3.188,55100,2.78097183827145,2.78097183827145,2.61697475370588,2.78097183827145,63164.5375126068,0.0,1.0
1998-12-23,3.438,3.5,3.125,3.25,67100,2.99905306774694,3.05313721265686,2.72601536844362,2.83505598318137,76920.8796206155,0.0,1.0
1998-12-24,3.438,3.625,3.375,3.438,30600,2.99905306774694,3.1621778273946,2.94409659791911,2.99905306774694,35078.6723754223,0.0,1.0
1998-12-28,3.125,3.5,3.125,3.438,82100,2.72601536844362,3.05313721265686,2.72601536844362,2.99905306774694,94116.3072556266,0.0,1.0
1998-12-29,3.188,3.25,3.125,3.125,76100,2.78097183827145,2.83505598318137,2.72601536844362,2.72601536844362,87238.1362016221,0.0,1.0
1998-12-30,3.375,3.375,3.063,3.125,58200,2.94409659791911,2.94409659791911,2.6719312235337,2.72601536844362,66718.2592238425,0.0,1.0
1998-12-31,3.313,3.438,3.25,3.313,82100,2.89001245300919,2.99905306774694,2.83505598318137,2.89001245300919,94116.3072556266,0.0,1.0
1999-01-04,3.375,3.438,3.313,3.313,22400,2.94409659791911,2.99905306774694,2.89001245300919,2.89001245300919,25678.505268283,0.0,1.0
1999-01-05,3.563,3.625,3.375,3.375,32400,3.10809368248468,3.1621778273946,2.94409659791911,2.94409659791911,37142.1236916236,0.0,1.0
1999-01-06,3.563,3.625,3.313,3.625,40700,3.10809368248468,3.1621778273946,2.89001245300919,3.1621778273946,46656.9269829964,0.0,1.0
1999-01-07,3.625,3.625,3.438,3.438,26900,3.1621778273946,3.1621778273946,2.99905306774694,2.99905306774694,30837.1335587863,0.0,1.0
1999-01-08,3.813,3.813,3.563,3.563,117200,3.32617491196017,3.32617491196017,3.10809368248468,3.10809368248468,134353.607921552,0.0,1.0
1999-01-11,3.688,3.75,3.5,3.75,57600,3.21713429722243,3.27121844213235,3.05313721265686,3.27121844213235,66030.4421184419,0.0,1.0
1999-01-12,3.625,3.75,3.563,3.688,57900,3.1621778273946,3.27121844213235,3.10809368248468,3.21713429722243,66374.3506711423,0.0,1.0
1999-01-13,3.5,3.688,3.25,3.25,108800,3.05313721265686,3.21713429722243,2.83505598318137,2.83505598318137,124724.168445946,0.0,1.0
1999-01-14,3.375,3.563,3.375,3.563,65500,2.94409659791911,3.10809368248468,2.94409659791911,3.10809368248468,75086.7006728812,0.0,1.0
1999-01-15,3.5,3.5,3.313,3.375,30400,3.05313721265686,3.05313721265686,2.89001245300919,2.94409659791911,34849.4000069555,0.0,1.0
1999-01-19,3.375,3.563,3.375,3.5,52300,2.94409659791911,3.10809368248468,2.94409659791911,3.05313721265686,59954.7243540715,0.0,1.0
1999-01-20,3.438,3.563,3.313,3.375,99900,2.99905306774694,3.10809368248468,2.89001245300919,2.94409659791911,114521.548049173,0.0,1.0
1999-01-21,3.313,3.375,3.313,3.375,36600,2.89001245300919,2.94409659791911,2.89001245300919,2.94409659791911,41956.8434294267,0.0,1.0
1999-01-22,3.375,3.438,3.25,3.313,44800,2.94409659791911,2.99905306774694,2.83505598318137,2.89001245300919,51357.0105365661,0.0,1.0
1999-01-25,3.31,3.44,3.31,3.44,15800,2.88739547825549,3.00079771758274,2.88739547825549,3.00079771758274,18112.5171088782,0.0,1.0
1999-01-26,3.375,3.375,3.25,3.313,65000,2.94409659791911,2.94409659791911,2.83505598318137,2.89001245300919,74513.5197517141,0.0,1.0
1999-01-27,3.313,3.438,3.25,3.438,25900,2.89001245300919,2.99905306774694,2.83505598318137,2.99905306774694,29690.7717164522,0.0,1.0
1999-01-28,3.313,3.375,3.313,3.313,28700,2.89001245300919,2.94409659791911,2.89001245300919,2.89001245300919,32900.5848749876,0.0,1.0
1999-01-29,3.5,3.5,3.25,3.313,50600,3.05313721265686,3.05313721265686,2.83505598318137,2.89001245300919,58005.9092221035,0.0,1.0
1999-02-01,3.375,3.563,3.375,3.375,12300,2.94409659791911,3.10809368248468,2.94409659791911,2.94409659791911,14100.250660709,0.0,1.0
1999-02-02,3.375,3.438,3.313,3.375,31100,2.94409659791911,2.99905306774694,2.89001245300919,2.94409659791911,35651.8532965894,0.0,1.0
1999-02-03,3.375,3.5,3.313,3.375,179300,2.94409659791911,3.05313721265686,2.89001245300919,2.94409659791911,205542.678330498,0.0,1.0
1999-02-04,3.313,3.375,3.313,3.313,46900,2.89001245300919,2.94409659791911,2.89001245300919,2.89001245300919,53764.3704054676,0.0,1.0
1999-02-05,3.25,3.375,3.25,3.375,76800,2.83505598318137,2.94409659791911,2.83505598318137,2.94409659791911,88040.5894912559,0.0,1.0
1999-02-08,3.25,3.313,3.25,3.313,15300,2.83505598318137,2.89001245300919,2.83505598318137,2.89001245300919,17539.3361877111,0.0,1.0
1999-02-09,3.25,3.313,3.188,3.313,53200,2.83505598318137,2.89001245300919,2.78097183827145,2.89001245300919,60986.4500121721,0.0,1.0
1999-02-10,3.25,3.313,3.188,3.313,47600,2.83505598318137,2.89001245300919,2.78097183827145,2.89001245300919,54566.8236951013,0.0,1.0
1999-02-11,3.125,3.25,3.125,3.25,69300,2.72601536844362,2.83505598318137,2.72601536844362,2.83505598318137,79442.8756737506,0.0,1.0
1999-02-12,3.125,3.188,3.063,3.188,69300,2.72601536844362,2.78097183827145,2.6719312235337,2.78097183827145,79442.8756737506,0.0,1.0
1999-02-16,3.625,3.688,3.125,3.25,232300,3.1621778273946,3.21713429722243,2.72601536844362,2.83505598318137,266299.855974203,0.0,1.0
1999-02-17,4.188,4.25,3.688,3.688,519600,3.65329675617341,3.70738090108333,3.21713429722243,3.21713429722243,595649.613276778,0.0,1.0
1999-02-18,4.313,4.5,4.25,4.25,396200,3.76233737091115,3.92546213055882,3.70738090108333,3.70738090108333,454188.561932756,0.0,1.0
1999-02-19,4.313,4.625,4.125,4.188,239000,3.76233737091115,4.03450274529656,3.59834028634558,3.65329675617341,273980.480317841,0.0,1.0
1999-02-22,4.5,4.625,4.25,4.375,259600,3.92546213055882,4.03450274529656,3.70738090108333,3.81642151582107,297595.534269922,0.0,1.0
1999-02-23,4.25,4.563,4.188,4.5,78100,3.70738090108333,3.98041860038664,3.65329675617341,3.92546213055882,89530.8598862902,0.0,1.0
1999-02-24,4.125,4.375,4.125,4.25,162500,3.59834028634558,3.81642151582107,3.59834028634558,3.70738090108333,186283.799379285,0.0,1.0
1999-02-25,4.188,4.188,4.063,4.188,76300,3.65329675617341,3.65329675617341,3.54425614143566,3.65329675617341,87467.4085700889,0.0,1.0
1999-02-26,4.125,4.25,4.125,4.188,42200,3.59834028634558,3.70738090108333,3.59834028634558,3.65329675617341,48376.4697464975,0.0,1.0
1999-03-01,4.125,4.188,4.125,4.188,24300,3.59834028634558,3.65329675617341,3.59834028634558,3.65329675617341,27856.5927687177,0.0,1.0
1999-03-02,4.125,4.188,4.125,4.125,22200,3.59834028634558,3.65329675617341,3.59834028634558,3.59834028634558,25449.2328998162,0.0,1.0
1999-03-03,4.125,4.188,4.125,4.188,59700,3.59834028634558,3.65329675617341,3.59834028634558,3.65329675617341,68437.8019873436,0.0,1.0
1999-03-04,4.25,4.313,4.125,4.125,74000,3.70738090108333,3.76233737091115,3.59834028634558,3.59834028634558,84830.7763327206,0.0,1.0
1999-03-05,4.25,4.313,4.188,4.25,30200,3.70738090108333,3.76233737091115,3.65329675617341,3.70738090108333,34620.1276384887,0.0,1.0
1999-03-08,4.125,4.25,4.063,4.063,62700,3.59834028634558,3.70738090108333,3.54425614143566,3.54425614143566,71876.8875143458,0.0,1.0
1999-03-09,4.188,4.25,4.125,4.125,33900,3.65329675617341,3.70738090108333,3.59834028634558,3.59834028634558,38861.6664551247,0.0,1.0
1999-03-10,4.063,4.125,4.063,4.125,29500,3.54425614143566,3.59834028634558,3.54425614143566,3.59834028634558,33817.6743488549,0.0,1.0
1999-03-11,4.125,4.25,4.125,4.188,40700,3.59834028634558,3.70738090108333,3.59834028634558,3.65329675617341,46656.9269829964,0.0,1.0
1999-03-12,4.125,4.25,4.125,4.125,73000,3.59834028634558,3.70738090108333,3.59834028634558,3.59834028634558,83684.4144903866,0.0,1.0
1999-03-15,4.188,4.25,4.125,4.25,16000,3.65329675617341,3.70738090108333,3.59834028634558,3.70738090108333,18341.789477345,0.0,1.0
1999-03-16,4.125,4.25,4.125,4.125,92300,3.59834028634558,3.70738090108333,3.59834028634558,3.59834028634558,105809.198047434,0.0,1.0
1999-03-17,4.5,4.563,4.125,4.188,83000,3.92546213055882,3.98041860038664,3.59834028634558,3.65329675617341,95148.0329137271,0.0,1.0
1999-03-18,4.688,4.813,4.5,4.5,73200,4.08945921512439,4.19849982986213,3.92546213055882,3.92546213055882,83913.6868588533,0.0,1.0
1999-03-19,4.563,4.75,4.438,4.438,66800,3.98041860038664,4.14354336003431,3.8713779856489,3.8713779856489,76576.9710679154,0.0,1.0
1999-03-22,4.563,4.625,4.438,4.438,48700,3.98041860038664,4.03450274529656,3.8713779856489,3.8713779856489,55827.8217216688,0.0,1.0
1999-03-23,4.5,4.563,4.438,4.5,76600,3.92546213055882,3.98041860038664,3.8713779856489,3.92546213055882,87811.3171227891,0.0,1.0
1999-03-24,4.438,4.625,4.375,4.625,20700,3.8713779856489,4.03450274529656,3.81642151582107,4.03450274529656,23729.6901363151,0.0,1.0
1999-03-25,4.375,4.5,4.375,4.375,26300,3.81642151582107,3.92546213055882,3.81642151582107,3.81642151582107,30149.3164533859,0.0,1.0
1999-03-26,4.375,4.5,4.25,4.438,41300,3.81642151582107,3.92546213055882,3.70738090108333,3.8713779856489,47344.7440883968,0.0,1.0
1999-03-29,4.5,4.5,4.375,4.375,25300,3.92546213055882,3.92546213055882,3.81642151582107,3.81642151582107,29002.9546110518,0.0,1.0
1999-03-30,4.625,4.688,4.5,4.563,20700,4.03450274529656,4.08945921512439,3.92546213055882,3.98041860038664,23729.6901363151,0.0,1.0
1999-03-31,4.25,4.688,4.25,4.625,285300,3.70738090108333,4.08945921512439,3.70738090108333,4.03450274529656,327057.033617908,0.0,1.0
1999-04-01,4.313,4.375,4.25,4.375,58100,3.76233737091115,3.81642151582107,3.70738090108333,3.81642151582107,66603.623039609,0.0,1.0
1999-04-05,4.188,4.5,4.188,4.313,29400,3.65329675617341,3.92546213055882,3.65329675617341,3.76233737091115,33703.0381646214,0.0,1.0
1999-04-06,4.188,4.25,4.188,4.188,10700,3.65329675617341,3.70738090108333,3.65329675617341,3.65329675617341,12266.0717129745,0.0,1.0
1999-04-07,4.313,4.313,4.125,4.25,31300,3.76233737091115,3.76233737091115,3.59834028634558,3.70738090108333,35881.1256650562,0.0,1.0
1999-04-08,4.375,4.438,4.313,4.438,14100,3.81642151582107,3.8713779856489,3.76233737091115,3.8713779856489,16163.7019769103,0.0,1.0
1999-04-09,4.438,4.438,4.375,4.375,32900,3.8713779856489,3.8713779856489,3.81642151582107,3.81642151582107,37715.3046127906,0.0,1.0
1999-04-12,4.375,4.5,4.313,4.375,26900,3.81642151582107,3.92546213055882,3.76233737091115,3.81642151582107,30837.1335587863,0.0,1.0
1999-04-13,4.375,4.438,4.313,4.375,54600,3.81642151582107,3.8713779856489,3.76233737091115,3.81642151582107,62591.3565914399,0.0,1.0
1999-04-14,5.0,5.125,4.438,4.438,187600,4.3616245895098,4.47066520424754,3.8713779856489,3.8713779856489,215057.48162187,0.0,1.0
1999-04-15,4.938,5.0,4.75,4.75,100800,4.30754044459988,4.3616245895098,4.14354336003431,4.14354336003431,115553.273707273,0.0,1.0
1999-04-16,4.875,5.0,4.813,5.0,90400,4.25258397477205,4.3616245895098,4.19849982986213,4.3616245895098,103631.110546999,0.0,1.0
1999-04-19,5.438,5.438,5.0,5.0,364900,4.74370290355086,4.74370290355086,4.3616245895098,4.3616245895098,418307.436267699,0.0,1.0
1999-04-20,5.5,5.5,5.25,5.5,253200,4.79778704846078,4.79778704846078,4.57970581898529,4.79778704846078,290258.818478984,0.0,1.0
1999-04-21,5.375,5.563,5.313,5.438,151200,4.68874643372303,4.8527435182886,4.63466228881311,4.74370290355086,173329.91056091,0.0,1.0
1999-04-22,5.188,5.375,5.063,5.313,66500,4.52562167407537,4.68874643372303,4.41658105933762,4.63466228881311,76233.0625152151,0.0,1.0
1999-04-23,5.0,5.25,4.813,5.125,106700,4.3616245895098,4.57970581898529,4.19849982986213,4.47066520424754,122316.808577044,0.0,1.0
1999-04-26,4.938,5.0,4.938,4.938,27100,4.30754044459988,4.3616245895098,4.30754044459988,4.30754044459988,31066.4059272531,0.0,1.0
1999-04-27,4.813,5.125,4.813,5.0,94900,4.19849982986213,4.47066520424754,4.19849982986213,4.3616245895098,108789.738837503,0.0,1.0
1999-04-28,4.875,5.188,4.875,4.875,277000,4.25258397477205,4.52562167407537,4.25258397477205,4.25258397477205,317542.230326535,0.0,1.0
1999-04-29,5.125,5.188,5.063,5.063,33700,4.47066520424754,4.52562167407537,4.41658105933762,4.41658105933762,38632.3940866579,0.0,1.0
1999-04-30,5.375,5.375,5.125,5.125,63700,4.68874643372303,4.68874643372303,4.47066520424754,4.47066520424754,73023.2493566798,0.0,1.0
1999-05-03,5.75,5.75,5.125,5.375,166900,5.01586827793627,5.01586827793627,4.47066520424754,4.68874643372303,191327.791485555,0.0,1.0
1999-05-04,6.125,6.75,6.0,6.0,427900,5.3429901221495,5.88819319583823,5.23394950741176,5.23394950741176,490528.232334746,0.0,1.0
1999-05-05,6.0,6.25,5.875,6.125,145800,5.23394950741176,5.45203073688725,5.12490889267401,5.3429901221495,167139.556612306,0.0,1.0
1999-05-06,6.0,6.188,5.813,5.938,68800,5.23394950741176,5.39794659197733,5.07082474776409,5.17986536250184,78869.6947525835,0.0,1.0
1999-05-07,6.0,6.0,5.875,6.0,43100,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,49408.1954045981,0.0,1.0
1999-05-10,6.063,6.188,5.938,5.938,74000,5.28890597723958,5.39794659197733,5.17986536250184,5.17986536250184,84830.7763327206,0.0,1.0
1999-05-11,6.25,6.375,6.063,6.125,154300,5.45203073688725,5.56107135162499,5.28890597723958,5.3429901221495,176883.632272146,0.0,1.0
1999-05-12,6.375,6.438,6.25,6.313,42300,5.56107135162499,5.61602782145281,5.45203073688725,5.50698720671507,48491.1059307309,0.0,1.0
1999-05-13,6.5,6.5,6.313,6.313,86800,5.67011196636274,5.67011196636274,5.50698720671507,5.50698720671507,99504.2079145965,0.0,1.0
1999-05-14,6.5,6.5,6.375,6.438,63400,5.67011196636274,5.67011196636274,5.56107135162499,5.61602782145281,72679.3408039795,0.0,1.0
1999-05-17,6.813,6.813,6.313,6.375,206700,5.94314966566605,5.94314966566605,5.50698720671507,5.56107135162499,236952.992810451,0.0,1.0
1999-05-18,6.813,6.938,6.688,6.688,84100,5.94314966566605,6.05219028040379,5.8341090509283,5.8341090509283,96409.0309402946,0.0,1.0
1999-05-19,6.563,7.375,6.563,6.75,210100,5.72506843619056,6.43339626952695,5.72506843619056,5.88819319583823,240850.623074386,0.0,1.0
1999-05-20,6.563,6.875,6.5,6.5,124200,5.72506843619056,5.99723381057597,5.67011196636274,5.67011196636274,142378.140817891,0.0,1.0
1999-05-21,6.625,6.688,6.5,6.688,66500,5.77915258110048,5.8341090509283,5.67011196636274,5.8341090509283,76233.0625152152,0.0,1.0
1999-05-24,6.188,6.688,6.0,6.563,106400,5.39794659197733,5.8341090509283,5.23394950741176,5.72506843619056,121972.900024344,0.0,1.0
1999-05-25,5.625,6.063,5.625,6.063,65700,4.90682766319852,5.28890597723958,4.90682766319852,5.28890597723958,75315.9730413479,0.0,1.0
1999-05-26,5.875,5.938,5.625,5.75,31200,5.12490889267401,5.17986536250184,4.90682766319852,5.01586827793627,35766.4894808228,0.0,1.0
1999-05-27,5.75,5.75,5.688,5.75,22500,5.01586827793627,5.01586827793627,4.96178413302635,5.01586827793627,25793.1414525164,0.0,1.0
1999-05-28,5.938,6.0,5.813,5.875,26100,5.17986536250184,5.23394950741176,5.07082474776409,5.12490889267401,29920.044084919,0.0,1.0
1999-06-01,5.938,5.938,5.75,5.875,36100,5.17986536250184,5.17986536250184,5.01586827793627,5.12490889267401,41383.6625082596,0.0,1.0
1999-06-02,5.75,5.938,5.688,5.938,58400,5.01586827793627,5.17986536250184,4.96178413302635,5.17986536250184,66947.5315923092,0.0,1.0
1999-06-03,5.813,6.063,5.625,5.625,113700,5.07082474776409,5.28890597723958,4.90682766319852,4.90682766319852,130341.341473383,0.0,1.0
1999-06-04,5.875,5.875,5.813,5.813,17300,5.12490889267401,5.12490889267401,5.07082474776409,5.07082474776409,19832.0598723793,0.0,1.0
1999-06-07,5.813,5.875,5.75,5.813,19100,5.07082474776409,5.12490889267401,5.01586827793627,5.07082474776409,21895.5111885806,0.0,1.0
1999-06-08,5.688,5.938,5.375,5.75,59800,4.96178413302635,5.17986536250184,4.68874643372303,5.01586827793627,68552.4381715769,0.0,1.0
1999-06-09,5.625,5.688,5.5,5.625,18800,4.90682766319852,4.96178413302635,4.79778704846078,4.90682766319852,21551.6026358804,0.0,1.0
1999-06-10,5.188,5.375,5.188,5.375,31300,4.52562167407537,4.68874643372303,4.52562167407537,4.68874643372303,35881.1256650561,0.0,1.0
1999-06-11,5.438,5.625,5.188,5.25,63100,4.74370290355086,4.90682766319852,4.52562167407537,4.57970581898529,72335.4322512793,0.0,1.0
1999-06-14,5.25,5.875,5.188,5.625,85700,4.57970581898529,5.12490889267401,4.52562167407537,4.90682766319852,98243.2098880291,0.0,1.0
1999-06-15,5.313,5.438,5.188,5.375,44200,4.63466228881311,4.74370290355086,4.52562167407537,4.68874643372303,50669.1934311656,0.0,1.0
1999-06-16,5.313,5.5,5.25,5.438,28600,4.63466228881311,4.79778704846078,4.57970581898529,4.74370290355086,32785.9486907542,0.0,1.0
1999-06-17,5.313,5.438,5.25,5.25,62800,4.63466228881311,4.74370290355086,4.57970581898529,4.57970581898529,71991.5236985791,0.0,1.0
1999-06-18,5.313,5.563,5.25,5.563,47100,4.63466228881311,4.8527435182886,4.57970581898529,4.8527435182886,53993.6427739343,0.0,1.0
1999-06-21,5.5,5.5,5.188,5.25,26800,4.79778704846078,4.79778704846078,4.52562167407537,4.57970581898529,30722.4973745529,0.0,1.0
1999-06-22,5.625,5.688,5.5,5.625,74500,4.90682766319852,4.96178413302635,4.79778704846078,4.90682766319852,85403.9572538877,0.0,1.0
1999-06-23,5.563,5.625,5.5,5.625,25600,4.8527435182886,4.90682766319852,4.79778704846078,4.90682766319852,29346.863163752,0.0,1.0
1999-06-24,5.625,5.625,5.563,5.625,46100,4.90682766319852,4.90682766319852,4.8527435182886,4.90682766319852,52847.2809316003,0.0,1.0
1999-06-25,5.5,5.688,5.5,5.563,57300,4.79778704846078,4.96178413302635,4.79778704846078,4.8527435182886,65686.5335657417,0.0,1.0
1999-06-28,6.313,6.875,5.875,5.938,554000,5.50698720671507,5.99723381057597,5.12490889267401,5.17986536250184,635084.460653071,0.0,1.0
1999-06-29,7.063,7.188,6.375,6.5,577200,6.16123089514154,6.27027150987928,5.56107135162499,5.67011196636274,661680.055395221,0.0,1.0
1999-06-30,7.0,7.25,6.938,7.0,378800,6.10627442531372,6.32435565478921,6.05219028040379,6.10627442531372,434241.865876143,0.0,1.0
1999-07-01,6.938,7.0,6.813,6.938,185200,6.05219028040379,6.10627442531372,5.94314966566605,6.05219028040379,212306.213200268,0.0,1.0
1999-07-02,6.5,6.813,6.375,6.813,103400,5.67011196636274,5.94314966566605,5.56107135162499,5.94314966566605,118533.814497342,0.0,1.0
1999-07-06,6.813,6.875,6.625,6.75,27000,5.94314966566605,5.99723381057597,5.77915258110048,5.88819319583823,30951.7697430197,0.0,1.0
1999-07-07,7.0,7.063,6.938,6.938,173600,6.10627442531372,6.16123089514154,6.05219028040379,6.05219028040379,199008.415829193,0.0,1.0
1999-07-08,6.938,7.0,6.875,7.0,38000,6.05219028040379,6.10627442531372,5.99723381057597,6.10627442531372,43561.7500086944,0.0,1.0
1999-07-09,7.0,7.063,6.813,6.938,46000,6.10627442531372,6.16123089514154,5.94314966566605,6.05219028040379,52732.6447473668,0.0,1.0
1999-07-12,6.875,7.0,6.813,7.0,14900,5.99723381057597,6.10627442531372,5.94314966566605,6.10627442531372,17080.7914507775,0.0,1.0
1999-07-13,6.75,6.875,6.375,6.875,34400,5.88819319583823,5.99723381057597,5.56107135162499,5.99723381057597,39434.8473762917,0.0,1.0
1999-07-14,6.5,6.75,6.5,6.75,11700,5.67011196636274,5.88819319583823,5.67011196636274,5.88819319583823,13412.4335553085,0.0,1.0
1999-07-15,6.688,6.688,6.438,6.5,32300,5.8341090509283,5.8341090509283,5.61602782145281,5.67011196636274,37027.4875073902,0.0,1.0
1999-07-16,6.688,6.688,6.563,6.688,34000,5.8341090509283,5.8341090509283,5.72506843619056,5.8341090509283,38976.3026393582,0.0,1.0
1999-07-19,6.813,6.938,6.625,6.688,261800,5.94314966566605,6.05219028040379,5.77915258110048,5.8341090509283,300117.530323057,0.0,1.0
1999-07-20,7.0,7.188,6.813,6.938,363600,6.10627442531372,6.27027150987928,5.94314966566605,6.05219028040379,416817.165872665,0.0,1.0
1999-07-21,6.75,7.063,6.563,7.0,222700,5.88819319583823,6.16123089514154,5.72506843619056,6.10627442531372,255294.782287796,0.0,1.0
1999-07-22,6.938,7.0,6.75,6.75,661400,6.05219028040379,6.10627442531372,5.88819319583823,5.88819319583823,758203.722519749,0.0,1.0
1999-07-23,6.438,6.938,6.438,6.938,78500,5.61602782145281,6.05219028040379,5.61602782145281,6.05219028040379,89989.404623224,0.0,1.0
1999-07-26,6.688,6.688,6.5,6.563,144900,5.8341090509283,5.8341090509283,5.67011196636274,5.72506843619056,166107.830954206,0.0,1.0
1999-07-27,6.688,6.688,6.375,6.625,30200,5.8341090509283,5.8341090509283,5.56107135162499,5.77915258110048,34620.1276384887,0.0,1.0
1999-07-28,6.438,6.625,6.375,6.625,42000,5.61602782145281,5.77915258110048,5.56107135162499,5.77915258110048,48147.1973780307,0.0,1.0
1999-07-29,6.188,6.375,6.125,6.313,52700,5.39794659197733,5.56107135162499,5.3429901221495,5.50698720671507,60413.269091005,0.0,1.0
1999-07-30,6.25,6.438,6.125,6.25,39700,5.45203073688725,5.61602782145281,5.3429901221495,5.45203073688725,45510.5651406623,0.0,1.0
1999-08-02,6.25,6.438,6.188,6.313,125200,5.45203073688725,5.61602782145281,5.39794659197733,5.50698720671507,143524.502660225,0.0,1.0
1999-08-03,5.813,6.188,5.75,6.125,72700,5.07082474776409,5.39794659197733,5.01586827793627,5.3429901221495,83340.5059376863,0.0,1.0
1999-08-04,6.125,6.125,5.875,5.938,79400,5.3429901221495,5.3429901221495,5.12490889267401,5.17986536250184,91021.1302813246,0.0,1.0
1999-08-05,6.125,6.125,6.0,6.063,53700,5.3429901221495,5.3429901221495,5.23394950741176,5.28890597723958,61559.6309333392,0.0,1.0
1999-08-06,6.063,6.25,6.0,6.25,55100,5.28890597723958,5.45203073688725,5.23394950741176,5.45203073688725,63164.5375126068,0.0,1.0
1999-08-09,6.0,6.0,5.625,6.0,79700,5.23394950741176,5.23394950741176,4.90682766319852,5.23394950741176,91365.0388340247,0.0,1.0
1999-08-10,5.813,5.875,5.75,5.875,43300,5.07082474776409,5.12490889267401,5.01586827793627,5.12490889267401,49637.4677730649,0.0,1.0
1999-08-11,6.125,6.25,5.875,6.0,130300,5.3429901221495,5.45203073688725,5.12490889267401,5.23394950741176,149370.948056128,0.0,1.0
1999-08-12,5.938,6.125,5.938,6.125,89400,5.17986536250184,5.3429901221495,5.17986536250184,5.3429901221495,102484.748704665,0.0,1.0
1999-08-13,6.0,6.125,5.875,6.0,134200,5.23394950741176,5.3429901221495,5.12490889267401,5.23394950741176,153841.759241231,0.0,1.0
1999-08-16,6.063,6.125,6.0,6.0,106600,5.28890597723958,5.3429901221495,5.23394950741176,5.23394950741176,122202.172392811,0.0,1.0
1999-08-17,6.063,6.125,6.0,6.0,188400,5.28890597723958,5.3429901221495,5.23394950741176,5.23394950741176,215974.571095737,0.0,1.0
1999-08-18,5.875,6.063,5.875,6.0,36800,5.12490889267401,5.28890597723958,5.12490889267401,5.23394950741176,42186.1157978935,0.0,1.0
1999-08-19,5.813,6.0,5.813,5.875,54400,5.07082474776409,5.23394950741176,5.07082474776409,5.12490889267401,62362.084222973,0.0,1.0
1999-08-20,5.75,5.875,5.688,5.688,30200,5.01586827793627,5.12490889267401,4.96178413302635,4.96178413302635,34620.1276384887,0.0,1.0
1999-08-23,5.875,6.063,5.75,5.938,121900,5.12490889267401,5.28890597723958,5.01586827793627,5.17986536250184,139741.508580522,0.0,1.0
1999-08-24,5.625,6.0,5.625,5.938,59200,4.90682766319852,5.23394950741176,4.90682766319852,5.17986536250184,67864.6210661765,0.0,1.0
1999-08-25,5.313,5.625,5.25,5.625,135700,4.63466228881311,4.90682766319852,4.57970581898529,4.90682766319852,155561.302004732,0.0,1.0
1999-08-26,5.063,5.375,4.875,5.313,226400,4.41658105933762,4.68874643372303,4.25258397477205,4.63466228881311,259536.321104432,0.0,1.0
1999-08-27,5.313,5.438,5.063,5.063,93300,4.63466228881311,4.74370290355086,4.41658105933762,4.41658105933762,106955.559889768,0.0,1.0
1999-08-30,5.375,5.5,5.313,5.438,77600,4.68874643372303,4.79778704846078,4.63466228881311,4.74370290355086,88957.6789651233,0.0,1.0
1999-08-31,5.375,5.5,5.375,5.438,15800,4.68874643372303,4.79778704846078,4.68874643372303,4.74370290355086,18112.5171088782,0.0,1.0
1999-09-01,5.75,5.75,5.375,5.375,51000,5.01586827793627,5.01586827793627,4.68874643372303,4.68874643372303,58464.4539590371,0.0,1.0
1999-09-02,6.0,6.0,5.5,5.75,77100,5.23394950741176,5.23394950741176,4.79778704846078,5.01586827793627,88384.4980439562,0.0,1.0
1999-09-03,5.813,6.063,5.688,5.938,55600,5.07082474776409,5.28890597723958,4.96178413302635,5.17986536250184,63737.7184337739,0.0,1.0
1999-09-07,5.625,5.938,5.5,5.813,90400,4.90682766319852,5.17986536250184,4.79778704846078,5.07082474776409,103631.110546999,0.0,1.0
1999-09-08,5.563,5.625,5.438,5.563,34000,4.8527435182886,4.90682766319852,4.74370290355086,4.8527435182886,38976.3026393581,0.0,1.0
1999-09-09,5.25,5.5,5.125,5.5,96900,4.57970581898529,4.79778704846078,4.47066520424754,4.79778704846078,111082.462522171,0.0,1.0
1999-09-10,5.5,5.625,5.313,5.438,61000,4.79778704846078,4.90682766319852,4.63466228881311,4.74370290355086,69928.0723823778,0.0,1.0
1999-09-13,5.563,5.563,5.5,5.563,12400,4.8527435182886,4.8527435182886,4.79778704846078,4.8527435182886,14214.8868449424,0.0,1.0
1999-09-14,5.938,6.063,5.438,5.438,129700,5.17986536250184,5.28890597723958,4.74370290355086,4.74370290355086,148683.130950728,0.0,1.0
1999-09-15,5.875,6.125,5.75,6.063,115100,5.12490889267401,5.3429901221495,5.01586827793627,5.28890597723958,131946.248052651,0.0,1.0
1999-09-16,5.75,5.938,5.75,5.938,30000,5.01586827793627,5.17986536250184,5.01586827793627,5.17986536250184,34390.8552700219,0.0,1.0
1999-09-17,5.75,5.938,5.625,5.625,75200,5.01586827793627,5.17986536250184,4.90682766319852,4.90682766319852,86206.4105435214,0.0,1.0
1999-09-20,5.688,5.688,5.625,5.688,122400,4.96178413302635,4.96178413302635,4.90682766319852,4.96178413302635,140314.689501689,0.0,1.0
1999-09-21,5.563,5.688,5.5,5.688,36600,4.8527435182886,4.96178413302635,4.79778704846078,4.96178413302635,41956.8434294267,0.0,1.0
1999-09-22,5.563,5.75,5.5,5.5,20800,4.8527435182886,5.01586827793627,4.79778704846078,4.79778704846078,23844.3263205485,0.0,1.0
1999-09-23,5.625,5.688,5.5,5.5,28700,4.90682766319852,4.96178413302635,4.79778704846078,4.79778704846078,32900.5848749876,0.0,1.0
1999-09-24,5.75,5.75,5.5,5.75,38300,5.01586827793627,5.01586827793627,4.79778704846078,5.01586827793627,43905.6585613946,0.0,1.0
1999-09-27,5.688,5.813,5.625,5.75,69800,4.96178413302635,5.07082474776409,4.90682766319852,5.01586827793627,80016.0565949175,0.0,1.0
1999-09-28,5.625,5.75,5.563,5.625,28700,4.90682766319852,5.01586827793627,4.8527435182886,4.90682766319852,32900.5848749876,0.0,1.0
1999-09-29,6.0,6.063,5.688,5.688,156100,5.23394950741176,5.28890597723958,4.96178413302635,4.96178413302635,178947.083588347,0.0,1.0
1999-09-30,6.0,6.188,5.938,6.125,233800,5.23394950741176,5.39794659197733,5.17986536250184,5.3429901221495,268019.398737704,0.0,1.0
1999-10-01,5.688,6.125,5.625,6.125,81300,4.96178413302635,5.3429901221495,4.90682766319852,5.3429901221495,93199.2177817592,0.0,1.0
1999-10-04,6.06,6.06,5.69,5.75,194800,5.28628900248587,5.28628900248587,4.96352878286215,5.01586827793627,223311.286886676,0.0,1.0
1999-10-05,6.0,6.375,6.0,6.0,295600,5.23394950741176,5.56107135162499,5.23394950741176,5.23394950741176,338864.560593949,0.0,1.0
1999-10-06,6.375,6.438,6.0,6.0,526300,5.56107135162499,5.61602782145281,5.23394950741176,5.23394950741176,603330.237620417,0.0,1.0
1999-10-07,6.5,6.5,6.375,6.375,270000,5.67011196636274,5.67011196636274,5.56107135162499,5.56107135162499,309517.697430197,0.0,1.0
1999-10-08,6.938,7.0,6.625,6.75,437100,6.05219028040379,6.10627442531372,5.77915258110048,5.88819319583823,501074.761284219,0.0,1.0
1999-10-11,6.875,7.25,6.875,7.0,487400,5.99723381057597,6.32435565478921,5.99723381057597,6.10627442531372,558736.761953622,0.0,1.0
1999-10-12,6.563,7.0,6.563,6.813,114700,5.72506843619056,6.10627442531372,5.72506843619056,5.94314966566605,131487.703315717,0.0,1.0
1999-10-13,6.563,6.938,6.563,6.563,166100,5.72506843619056,6.05219028040379,5.72506843619056,5.72506843619056,190410.702011688,0.0,1.0
1999-10-14,6.563,6.688,6.438,6.625,220700,5.72506843619056,5.8341090509283,5.61602782145281,5.77915258110048,253002.058603128,0.0,1.0
1999-10-15,6.563,6.688,6.25,6.563,125400,5.72506843619056,5.8341090509283,5.45203073688725,5.72506843619056,143753.775028691,0.0,1.0
1999-10-18,6.438,6.625,6.25,6.625,136700,5.61602782145281,5.77915258110048,5.45203073688725,5.77915258110048,156707.663847066,0.0,1.0
1999-10-19,6.375,6.625,6.313,6.5,89700,5.56107135162499,5.77915258110048,5.50698720671507,5.67011196636274,102828.657257365,0.0,1.0
1999-10-20,7.063,7.188,6.188,6.313,236500,6.16123089514154,6.27027150987928,5.39794659197733,5.50698720671507,271114.575712006,0.0,1.0
1999-10-21,6.813,7.0,6.813,7.0,137100,5.94314966566605,6.10627442531372,5.94314966566605,6.10627442531372,157166.208584,0.0,1.0
1999-10-22,6.813,7.0,6.75,6.938,163500,5.94314966566605,6.10627442531372,5.88819319583823,6.05219028040379,187430.161221619,0.0,1.0
1999-10-25,6.75,6.875,6.625,6.875,109400,5.88819319583823,5.99723381057597,5.77915258110048,5.99723381057597,125411.985551346,0.0,1.0
1999-10-26,6.875,6.938,6.5,6.625,82700,5.99723381057597,6.05219028040379,5.67011196636274,5.77915258110048,94804.124361027,0.0,1.0
1999-10-27,6.688,6.875,6.625,6.875,63000,5.8341090509283,5.99723381057597,5.77915258110048,5.99723381057597,72220.796067046,0.0,1.0
1999-10-28,6.75,6.875,6.625,6.688,85300,5.88819319583823,5.99723381057597,5.77915258110048,5.8341090509283,97784.6651510955,0.0,1.0
1999-10-29,6.5,6.75,6.5,6.75,93200,5.67011196636274,5.88819319583823,5.67011196636274,5.88819319583823,106840.923705535,0.0,1.0
1999-11-01,6.5,6.688,6.375,6.5,98600,5.67011196636274,5.8341090509283,5.56107135162499,5.67011196636274,113031.277654138,0.0,1.0
1999-11-02,6.375,6.5,6.25,6.5,48600,5.56107135162499,5.67011196636274,5.45203073688725,5.67011196636274,55713.1855374355,0.0,1.0
1999-11-03,6.5,6.5,6.375,6.5,81600,5.67011196636274,5.67011196636274,5.56107135162499,5.67011196636274,93543.1263344594,0.0,1.0
1999-11-04,6.438,6.438,6.25,6.438,61900,5.61602782145281,5.61602782145281,5.45203073688725,5.61602782145281,70959.7980404785,0.0,1.0
1999-11-05,6.188,6.375,6.125,6.313,118600,5.39794659197733,5.56107135162499,5.3429901221495,5.50698720671507,135958.51450082,0.0,1.0
1999-11-08,6.688,6.875,6.125,6.125,163900,5.8341090509283,5.99723381057597,5.3429901221495,5.3429901221495,187888.705958553,0.0,1.0
1999-11-09,6.438,6.75,6.313,6.75,88900,5.61602782145281,5.88819319583823,5.50698720671507,5.88819319583823,101911.567783498,0.0,1.0
1999-11-10,6.438,6.75,6.313,6.313,242200,5.61602782145281,5.88819319583823,5.50698720671507,5.50698720671507,277648.83821331,0.0,1.0
1999-11-11,6.25,6.5,6.25,6.438,94600,5.45203073688725,5.67011196636274,5.45203073688725,5.61602782145281,108445.830284802,0.0,1.0
1999-11-12,6.313,6.938,6.188,6.313,484600,5.50698720671507,6.05219028040379,5.39794659197733,5.50698720671507,555526.948795087,0.0,1.0
1999-11-15,6.438,6.875,6.375,6.875,326500,5.61602782145281,5.99723381057597,5.56107135162499,5.99723381057597,374287.141522072,0.0,1.0
1999-11-16,6.438,6.625,6.375,6.625,96100,5.61602782145281,5.77915258110048,5.56107135162499,5.77915258110048,110165.373048304,0.0,1.0
1999-11-17,6.25,6.438,6.25,6.375,144400,5.45203073688725,5.61602782145281,5.45203073688725,5.56107135162499,165534.650033039,0.0,1.0
1999-11-18,6.375,6.438,6.188,6.25,145900,5.56107135162499,5.61602782145281,5.39794659197733,5.45203073688725,167254.19279654,0.0,1.0
1999-11-19,6.438,6.438,6.25,6.313,83300,5.61602782145281,5.61602782145281,5.45203073688725,5.50698720671507,95491.9414664275,0.0,1.0
1999-11-22,6.5,6.5,6.375,6.438,76500,5.67011196636274,5.67011196636274,5.56107135162499,5.61602782145281,87696.6809385557,0.0,1.0
1999-11-23,6.438,6.5,6.313,6.5,66000,5.61602782145281,5.67011196636274,5.50698720671507,5.67011196636274,75659.8815940482,0.0,1.0
1999-11-24,6.438,6.5,6.313,6.313,57600,5.61602782145281,5.67011196636274,5.50698720671507,5.50698720671507,66030.4421184421,0.0,1.0
1999-11-26,6.313,6.438,6.313,6.438,19900,5.50698720671507,5.61602782145281,5.50698720671507,5.61602782145281,22812.6006624478,0.0,1.0
1999-11-29,6.25,6.313,6.188,6.188,82100,5.45203073688725,5.50698720671507,5.39794659197733,5.39794659197733,94116.3072556265,0.0,1.0
1999-11-30,6.188,6.25,6.125,6.25,52300,5.39794659197733,5.45203073688725,5.3429901221495,5.45203073688725,59954.7243540714,0.0,1.0
1999-12-01,6.375,6.375,6.125,6.25,59300,5.56107135162499,5.56107135162499,5.3429901221495,5.45203073688725,67979.2572504099,0.0,1.0
1999-12-02,6.188,6.375,6.188,6.25,23600,5.39794659197733,5.56107135162499,5.39794659197733,5.45203073688725,27054.1394790838,0.0,1.0
1999-12-03,6.25,6.313,6.125,6.188,30500,5.45203073688725,5.50698720671507,5.3429901221495,5.39794659197733,34964.0361911889,0.0,1.0
1999-12-06,6.063,6.375,6.063,6.313,62000,5.28890597723958,5.56107135162499,5.28890597723958,5.50698720671507,71074.4342247119,0.0,1.0
1999-12-07,6.313,6.313,6.063,6.063,112400,5.50698720671507,5.50698720671507,5.28890597723958,5.28890597723958,128851.071078349,0.0,1.0
1999-12-08,6.5,6.563,6.188,6.25,146800,5.67011196636274,5.72506843619056,5.39794659197733,5.45203073688725,168285.91845464,0.0,1.0
1999-12-09,6.625,6.688,6.5,6.688,112100,5.77915258110048,5.8341090509283,5.67011196636274,5.8341090509283,128507.162525648,0.0,1.0
1999-12-10,6.688,6.75,6.5,6.688,87200,5.8341090509283,5.88819319583823,5.67011196636274,5.8341090509283,99962.7526515303,0.0,1.0
1999-12-13,6.313,6.688,6.25,6.625,70300,5.50698720671507,5.8341090509283,5.45203073688725,5.77915258110048,80589.2375160846,0.0,1.0
1999-12-14,6.188,6.5,6.188,6.313,66800,5.39794659197733,5.67011196636274,5.39794659197733,5.50698720671507,76576.9710679153,0.0,1.0
1999-12-15,6.188,6.25,6.125,6.188,35900,5.39794659197733,5.45203073688725,5.3429901221495,5.39794659197733,41154.3901397928,0.0,1.0
1999-12-16,6.188,6.25,6.125,6.125,74700,5.39794659197733,5.45203073688725,5.3429901221495,5.3429901221495,85633.2296223544,0.0,1.0
1999-12-17,6.0,6.19,6.0,6.12,150800,5.23394950741176,5.39969124181313,5.23394950741176,5.33862849755999,172871.365823977,0.0,1.0
1999-12-20,5.813,6.0,5.688,6.0,80400,5.07082474776409,5.23394950741176,4.96178413302635,5.23394950741176,92167.4921236586,0.0,1.0
1999-12-21,5.875,5.938,5.688,5.75,73500,5.12490889267401,5.17986536250184,4.96178413302635,5.01586827793627,84257.5954115536,0.0,1.0
1999-12-22,5.563,5.75,5.5,5.625,151800,4.8527435182886,5.01586827793627,4.79778704846078,4.90682766319852,174017.727666311,0.0,1.0
1999-12-23,6.0,6.0,5.5,5.5,127600,5.23394950741176,5.23394950741176,4.79778704846078,4.79778704846078,146275.771081826,0.0,1.0
1999-12-27,5.875,5.938,5.75,5.875,46800,5.12490889267401,5.17986536250184,5.01586827793627,5.12490889267401,53649.7342212341,0.0,1.0
1999-12-28,5.688,5.813,5.563,5.75,78000,4.96178413302635,5.07082474776409,4.8527435182886,5.01586827793627,89416.2237020568,0.0,1.0
1999-12-29,5.688,5.75,5.625,5.688,30100,4.96178413302635,5.01586827793627,4.90682766319852,4.96178413302635,34505.4914542552,0.0,1.0
1999-12-30,5.75,5.875,5.625,5.688,87400,5.01586827793627,5.12490889267401,4.90682766319852,4.96178413302635,100192.025019997,0.0,1.0
1999-12-31,5.813,5.813,5.688,5.75,76500,5.07082474776409,5.07082474776409,4.96178413302635,5.01586827793627,87696.6809385558,0.0,1.0
2000-01-03,5.75,5.81,5.62,5.69,80300,5.01586827793627,5.06820777301038,4.90246603860901,4.96352878286215,92052.8559394252,0.0,1.0
2000-01-04,5.75,5.875,5.688,5.875,47800,5.01586827793627,5.12490889267401,4.96178413302635,5.12490889267401,54796.0960635682,0.0,1.0
2000-01-05,5.688,5.813,5.625,5.75,49100,4.96178413302635,5.07082474776409,4.90682766319852,5.01586827793627,56286.3664586024,0.0,1.0
2000-01-06,5.563,5.688,5.313,5.625,129000,4.8527435182886,4.96178413302635,4.63466228881311,4.90682766319852,147880.677661094,0.0,1.0
2000-01-07,5.563,5.563,5.375,5.375,52200,4.8527435182886,4.8527435182886,4.68874643372303,4.68874643372303,59840.0881698381,0.0,1.0
2000-01-10,5.688,5.875,5.5,5.5,52300,4.96178413302635,5.12490889267401,4.79778704846078,4.79778704846078,59954.7243540714,0.0,1.0
2000-01-11,5.625,5.75,5.625,5.625,50100,4.90682766319852,5.01586827793627,4.90682766319852,4.90682766319852,57432.7283009365,0.0,1.0
2000-01-12,5.5,5.625,5.438,5.563,57800,4.79778704846078,4.90682766319852,4.74370290355086,4.8527435182886,66259.7144869088,0.0,1.0
2000-01-13,5.5,5.5,5.375,5.5,87800,4.79778704846078,4.79778704846078,4.68874643372303,4.79778704846078,100650.569756931,0.0,1.0
2000-01-14,5.5,5.5,5.438,5.438,32100,4.79778704846078,4.79778704846078,4.74370290355086,4.74370290355086,36798.2151389234,0.0,1.0
2000-01-18,5.5,5.563,5.438,5.5,38500,4.79778704846078,4.8527435182886,4.74370290355086,4.79778704846078,44134.9309298614,0.0,1.0
2000-01-19,5.938,5.938,5.5,5.5,97500,5.17986536250184,5.17986536250184,4.79778704846078,4.79778704846078,111770.279627571,0.0,1.0
2000-01-20,5.625,6.0,5.625,6.0,42800,4.90682766319852,5.23394950741176,4.90682766319852,5.23394950741176,49064.2868518979,0.0,1.0
2000-01-21,5.938,5.938,5.563,5.563,76500,5.17986536250184,5.17986536250184,4.8527435182886,4.8527435182886,87696.6809385557,0.0,1.0
2000-01-24,5.625,6.0,5.563,6.0,67300,4.90682766319852,5.23394950741176,4.8527435182886,5.23394950741176,77150.1519890824,0.0,1.0
2000-01-25,5.375,5.625,5.375,5.625,46200,4.68874643372303,4.90682766319852,4.68874643372303,4.90682766319852,52961.9171158337,0.0,1.0
2000-01-26,5.438,5.438,5.313,5.438,47500,4.74370290355086,4.74370290355086,4.63466228881311,4.74370290355086,54452.1875108679,0.0,1.0
2000-01-27,5.438,5.625,5.313,5.313,34000,4.74370290355086,4.90682766319852,4.63466228881311,4.63466228881311,38976.3026393581,0.0,1.0
2000-01-28,5.375,5.5,5.25,5.375,36900,4.68874643372303,4.79778704846078,4.57970581898529,4.68874643372303,42300.7519821269,0.0,1.0
2000-01-31,5.313,5.438,5.25,5.313,69700,4.63466228881311,4.74370290355086,4.57970581898529,4.63466228881311,79901.4204106841,0.0,1.0
2000-02-01,5.25,5.313,5.063,5.313,177600,4.57970581898529,4.63466228881311,4.41658105933762,4.63466228881311,203593.863198529,0.0,1.0
2000-02-02,5.188,5.25,5.063,5.188,48500,4.52562167407537,4.57970581898529,4.41658105933762,4.52562167407537,55598.549353202,0.0,1.0
2000-02-03,5.125,5.188,5.063,5.188,32000,4.47066520424754,4.52562167407537,4.41658105933762,4.52562167407537,36683.57895469,0.0,1.0
2000-02-04,5.688,5.813,5.188,5.188,132100,4.96178413302635,5.07082474776409,4.52562167407537,4.52562167407537,151434.399372329,0.0,1.0
2000-02-07,5.625,5.75,5.625,5.75,40800,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,46771.5631672298,0.0,1.0
2000-02-08,5.563,5.688,5.375,5.625,85300,4.8527435182886,4.96178413302635,4.68874643372303,4.90682766319852,97784.6651510955,0.0,1.0
2000-02-09,5.5,5.688,5.438,5.5,48000,4.79778704846078,4.96178413302635,4.74370290355086,4.79778704846078,55025.368432035,0.0,1.0
2000-02-10,5.625,5.688,5.438,5.625,41100,4.90682766319852,4.96178413302635,4.74370290355086,4.90682766319852,47115.47171993,0.0,1.0
2000-02-11,5.438,5.813,5.438,5.563,32600,4.74370290355086,5.07082474776409,4.74370290355086,4.8527435182886,37371.3960600904,0.0,1.0
2000-02-14,5.438,5.563,5.375,5.563,58800,4.74370290355086,4.8527435182886,4.68874643372303,4.8527435182886,67406.0763292428,0.0,1.0
2000-02-15,5.188,5.5,5.188,5.375,206100,4.52562167407537,4.79778704846078,4.52562167407537,4.68874643372303,236265.17570505,0.0,1.0
2000-02-16,5.25,5.25,5.188,5.188,37100,4.57970581898529,4.57970581898529,4.52562167407537,4.52562167407537,42530.0243505937,0.0,1.0
2000-02-17,5.125,5.25,5.125,5.25,55000,4.47066520424754,4.57970581898529,4.47066520424754,4.57970581898529,63049.9013283735,0.0,1.0
2000-02-18,5.125,5.25,5.063,5.188,103200,4.47066520424754,4.57970581898529,4.41658105933762,4.52562167407537,118304.542128875,0.0,1.0
2000-02-22,5.0,5.188,5.0,5.188,50600,4.3616245895098,4.52562167407537,4.3616245895098,4.52562167407537,58005.9092221035,0.0,1.0
2000-02-23,5.25,5.438,5.188,5.25,271900,4.57970581898529,4.74370290355086,4.52562167407537,4.57970581898529,311695.784930631,0.0,1.0
2000-02-24,5.5,5.563,5.375,5.375,1030500,4.79778704846078,4.8527435182886,4.68874643372303,4.68874643372303,1181325.87852525,0.0,1.0
2000-02-25,5.25,5.438,5.188,5.375,120100,4.57970581898529,4.74370290355086,4.52562167407537,4.68874643372303,137678.057264321,0.0,1.0
2000-02-28,5.125,5.188,5.063,5.188,48600,4.47066520424754,4.52562167407537,4.41658105933762,4.52562167407537,55713.1855374355,0.0,1.0
2000-02-29,5.188,5.188,4.875,5.125,125700,4.52562167407537,4.52562167407537,4.25258397477205,4.47066520424754,144097.683581392,0.0,1.0
2000-03-01,5.063,5.188,5.0,5.063,82400,4.41658105933762,4.52562167407537,4.3616245895098,4.41658105933762,94460.2158083267,0.0,1.0
2000-03-02,4.75,5.125,4.75,5.063,205700,4.14354336003431,4.47066520424754,4.14354336003431,4.41658105933762,235806.630968116,0.0,1.0
2000-03-03,4.938,5.0,4.688,4.75,189200,4.30754044459988,4.3616245895098,4.08945921512439,4.14354336003431,216891.660569604,0.0,1.0
2000-03-06,5.0,5.188,4.875,4.938,122000,4.3616245895098,4.52562167407537,4.25258397477205,4.30754044459988,139856.144764756,0.0,1.0
2000-03-07,4.938,5.063,4.75,5.0,195800,4.30754044459988,4.41658105933762,4.14354336003431,4.3616245895098,224457.648729009,0.0,1.0
2000-03-08,5.0,5.0,4.813,5.0,176500,4.3616245895098,4.3616245895098,4.19849982986213,4.3616245895098,202332.865171962,0.0,1.0
2000-03-09,4.75,5.0,4.75,5.0,59300,4.14354336003431,4.3616245895098,4.14354336003431,4.3616245895098,67979.2572504098,0.0,1.0
2000-03-10,5.25,5.25,4.875,5.25,218200,4.57970581898529,4.57970581898529,4.25258397477205,4.57970581898529,250136.153997292,0.0,1.0
2000-03-13,5.25,5.5,5.125,5.25,140600,4.57970581898529,4.79778704846078,4.47066520424754,4.57970581898529,161178.475032169,0.0,1.0
2000-03-14,4.938,5.25,4.875,5.25,96200,4.30754044459988,4.57970581898529,4.25258397477205,4.57970581898529,110280.009232537,0.0,1.0
2000-03-15,4.813,4.938,4.75,4.938,54000,4.19849982986213,4.30754044459988,4.14354336003431,4.30754044459988,61903.5394860394,0.0,1.0
2000-03-16,4.938,4.938,4.875,4.875,65400,4.30754044459988,4.30754044459988,4.25258397477205,4.25258397477205,74972.0644886476,0.0,1.0
2000-03-17,4.875,4.938,4.813,4.813,34800,4.25258397477205,4.30754044459988,4.19849982986213,4.19849982986213,39893.3921132254,0.0,1.0
2000-03-20,4.563,4.938,4.5,4.938,640700,3.98041860038664,4.30754044459988,3.92546213055882,4.30754044459988,734474.032383434,0.0,1.0
2000-03-21,4.75,4.75,4.563,4.625,52500,4.14354336003431,4.14354336003431,3.98041860038664,4.03450274529656,60183.9967225382,0.0,1.0
2000-03-22,4.563,4.75,4.563,4.75,56900,3.98041860038664,4.14354336003431,3.98041860038664,4.14354336003431,65227.9888288082,0.0,1.0
2000-03-23,4.625,4.75,4.625,4.625,44300,4.03450274529656,4.14354336003431,4.03450274529656,4.03450274529656,50783.829615399,0.0,1.0
2000-03-24,4.625,4.75,4.5,4.688,42600,4.03450274529656,4.14354336003431,3.92546213055882,4.08945921512439,48835.0144834311,0.0,1.0
2000-03-27,4.5,4.688,4.5,4.688,84400,3.92546213055882,4.08945921512439,3.92546213055882,4.08945921512439,96752.9394929948,0.0,1.0
2000-03-28,4.563,4.563,4.438,4.563,132400,3.98041860038664,3.98041860038664,3.8713779856489,3.98041860038664,151778.30792503,0.0,1.0
2000-03-29,4.5,4.5,4.375,4.5,84300,3.92546213055882,3.92546213055882,3.81642151582107,3.92546213055882,96638.3033087614,0.0,1.0
2000-03-30,4.625,4.75,4.438,4.5,924300,4.03450274529656,4.14354336003431,3.8713779856489,3.92546213055882,1059582.25086937,0.0,1.0
2000-03-31,4.938,5.188,4.625,4.688,198000,4.30754044459988,4.52562167407537,4.03450274529656,4.08945921512439,226979.644782144,0.0,1.0
2000-04-03,5.0,5.125,4.813,5.063,166700,4.3616245895098,4.47066520424754,4.19849982986213,4.41658105933762,191098.519117088,0.0,1.0
2000-04-04,4.813,5.063,4.5,5.063,131600,4.19849982986213,4.41658105933762,3.92546213055882,4.41658105933762,150861.218451163,0.0,1.0
2000-04-05,4.688,4.875,4.625,4.875,62400,4.08945921512439,4.25258397477205,4.03450274529656,4.25258397477205,71532.9789616454,0.0,1.0
2000-04-06,4.875,4.938,4.75,4.75,109700,4.25258397477205,4.30754044459988,4.14354336003431,4.14354336003431,125755.894104047,0.0,1.0
2000-04-07,4.875,4.938,4.813,4.938,43300,4.25258397477205,4.30754044459988,4.19849982986213,4.30754044459988,49637.4677730649,0.0,1.0
2000-04-10,4.875,5.0,4.875,4.875,97800,4.25258397477205,4.3616245895098,4.25258397477205,4.25258397477205,112114.188180271,0.0,1.0
2000-04-11,4.813,4.938,4.75,4.875,65300,4.19849982986213,4.30754044459988,4.14354336003431,4.25258397477205,74857.4283044143,0.0,1.0
2000-04-12,4.75,4.813,4.688,4.688,29700,4.14354336003431,4.19849982986213,4.08945921512439,4.08945921512439,34046.9467173216,0.0,1.0
2000-04-13,4.625,4.813,4.625,4.813,54400,4.03450274529656,4.19849982986213,4.03450274529656,4.19849982986213,62362.084222973,0.0,1.0
2000-04-14,4.375,4.625,4.375,4.625,147500,3.81642151582107,4.03450274529656,3.81642151582107,4.03450274529656,169088.371744274,0.0,1.0
2000-04-17,5.5,5.5,4.25,4.375,188900,4.79778704846078,4.79778704846078,3.70738090108333,3.81642151582107,216547.752016904,0.0,1.0
2000-04-18,4.813,5.0,4.5,4.563,284800,4.19849982986213,4.3616245895098,3.92546213055882,3.98041860038664,326483.852696741,0.0,1.0
2000-04-19,4.938,5.063,4.875,4.938,1318100,4.30754044459988,4.41658105933762,4.25258397477205,4.30754044459988,1511019.54438053,0.0,1.0
2000-04-20,4.813,4.938,4.75,4.938,96000,4.19849982986213,4.30754044459988,4.14354336003431,4.30754044459988,110050.73686407,0.0,1.0
2000-04-24,4.938,5.188,4.938,5.0,197100,4.30754044459988,4.52562167407537,4.30754044459988,4.3616245895098,225947.919124043,0.0,1.0
2000-04-25,5.063,5.188,4.938,5.063,77200,4.41658105933762,4.52562167407537,4.30754044459988,4.41658105933762,88499.1342281896,0.0,1.0
2000-04-26,5.063,5.188,5.0,5.188,78000,4.41658105933762,4.52562167407537,4.3616245895098,4.52562167407537,89416.2237020569,0.0,1.0
2000-04-27,5.0,5.063,4.875,4.938,201700,4.3616245895098,4.41658105933762,4.25258397477205,4.30754044459988,231221.18359878,0.0,1.0
2000-04-28,5.063,5.063,4.875,5.063,152500,4.41658105933762,4.41658105933762,4.25258397477205,4.41658105933762,174820.180955945,0.0,1.0
2000-05-01,5.375,5.375,5.063,5.063,145700,4.68874643372303,4.68874643372303,4.41658105933762,4.41658105933762,167024.920428073,0.0,1.0
2000-05-02,5.563,5.75,5.375,5.5,335300,4.8527435182886,5.01586827793627,4.68874643372303,4.79778704846078,384375.125734611,0.0,1.0
2000-05-03,5.438,5.688,5.375,5.625,186100,4.74370290355086,4.96178413302635,4.68874643372303,4.90682766319852,213337.938858369,0.0,1.0
2000-05-04,5.375,5.438,5.25,5.438,43300,4.68874643372303,4.74370290355086,4.57970581898529,4.74370290355086,49637.4677730649,0.0,1.0
2000-05-05,5.188,5.313,5.0,5.313,220200,4.52562167407537,4.63466228881311,4.3616245895098,4.63466228881311,252428.87768196,0.0,1.0
2000-05-08,5.0,5.188,5.0,5.125,57600,4.3616245895098,4.52562167407537,4.3616245895098,4.47066520424754,66030.442118442,0.0,1.0
2000-05-09,4.813,5.063,4.813,5.0,118400,4.19849982986213,4.41658105933762,4.19849982986213,4.3616245895098,135729.242132353,0.0,1.0
2000-05-10,4.688,5.0,4.625,5.0,79400,4.08945921512439,4.3616245895098,4.03450274529656,4.3616245895098,91021.1302813245,0.0,1.0
2000-05-11,5.0,5.0,4.688,4.688,50100,4.3616245895098,4.3616245895098,4.08945921512439,4.08945921512439,57432.7283009365,0.0,1.0
2000-05-12,5.0,5.125,5.0,5.0,39400,4.3616245895098,4.47066520424754,4.3616245895098,4.3616245895098,45166.656587962,0.0,1.0
2000-05-15,5.188,5.188,4.938,5.0,35500,4.52562167407537,4.52562167407537,4.30754044459988,4.3616245895098,40695.8454028592,0.0,1.0
2000-05-16,5.188,5.375,5.188,5.313,82600,4.52562167407537,4.68874643372303,4.52562167407537,4.63466228881311,94689.4881767935,0.0,1.0
2000-05-17,5.063,5.125,4.938,5.063,47100,4.41658105933762,4.47066520424754,4.30754044459988,4.41658105933762,53993.6427739343,0.0,1.0
2000-05-18,4.75,5.063,4.75,5.063,66300,4.14354336003431,4.41658105933762,4.14354336003431,4.41658105933762,76003.7901467483,0.0,1.0
2000-05-19,4.813,4.875,4.75,4.875,29300,4.19849982986213,4.25258397477205,4.14354336003431,4.25258397477205,33588.401980388,0.0,1.0
2000-05-22,4.75,4.875,4.625,4.875,63400,4.14354336003431,4.25258397477205,4.03450274529656,4.25258397477205,72679.3408039795,0.0,1.0
2000-05-23,4.688,4.875,4.688,4.875,28900,4.08945921512439,4.25258397477205,4.08945921512439,4.25258397477205,33129.8572434544,0.0,1.0
2000-05-24,4.5,4.813,4.5,4.813,164600,3.92546213055882,4.19849982986213,3.92546213055882,4.19849982986213,188691.159248187,0.0,1.0
2000-05-25,4.688,4.813,4.5,4.563,91000,4.08945921512439,4.19849982986213,3.92546213055882,3.98041860038664,104318.9276524,0.0,1.0
2000-05-26,4.75,4.875,4.688,4.75,20300,4.14354336003431,4.25258397477205,4.08945921512439,4.14354336003431,23271.1453993815,0.0,1.0
2000-05-30,5.0,5.0,4.688,4.688,53700,4.3616245895098,4.3616245895098,4.08945921512439,4.08945921512439,61559.6309333391,0.0,1.0
2000-05-31,5.0,5.063,5.0,5.063,49000,4.3616245895098,4.41658105933762,4.3616245895098,4.41658105933762,56171.730274369,0.0,1.0
2000-06-01,5.25,5.25,5.0,5.0,79800,4.57970581898529,4.57970581898529,4.3616245895098,4.3616245895098,91479.6750182581,0.0,1.0
2000-06-02,5.188,5.375,5.188,5.25,127200,4.52562167407537,4.68874643372303,4.52562167407537,4.57970581898529,145817.226344893,0.0,1.0
2000-06-05,5.438,5.438,5.188,5.25,79000,4.74370290355086,4.74370290355086,4.52562167407537,4.57970581898529,90562.5855443909,0.0,1.0
2000-06-06,5.375,5.438,5.313,5.313,76600,4.68874643372303,4.74370290355086,4.63466228881311,4.63466228881311,87811.3171227892,0.0,1.0
2000-06-07,5.438,5.5,5.313,5.313,81000,4.74370290355086,4.79778704846078,4.63466228881311,4.63466228881311,92855.309229059,0.0,1.0
2000-06-08,5.438,5.5,5.313,5.438,50800,4.74370290355086,4.79778704846078,4.63466228881311,4.74370290355086,58235.1815905703,0.0,1.0
2000-06-09,5.5,5.5,5.375,5.5,34200,4.79778704846078,4.79778704846078,4.68874643372303,4.79778704846078,39205.5750078249,0.0,1.0
2000-06-12,5.75,5.938,5.313,5.5,280000,5.01586827793627,5.17986536250184,4.63466228881311,4.79778704846078,320981.315853537,0.0,1.0
2000-06-13,5.938,5.938,5.688,5.813,156300,5.17986536250184,5.17986536250184,4.96178413302635,5.07082474776409,179176.355956814,0.0,1.0
2000-06-14,6.0,6.0,5.875,6.0,106200,5.23394950741176,5.23394950741176,5.12490889267401,5.23394950741176,121743.627655877,0.0,1.0
2000-06-15,5.938,6.0,5.625,6.0,172900,5.17986536250184,5.23394950741176,4.90682766319852,5.23394950741176,198205.962539559,0.0,1.0
2000-06-16,5.813,5.938,5.75,5.938,80100,5.07082474776409,5.17986536250184,5.01586827793627,5.17986536250184,91823.5835709584,0.0,1.0
2000-06-19,6.0,6.125,5.813,5.813,99100,5.23394950741176,5.3429901221495,5.07082474776409,5.07082474776409,113604.458575306,0.0,1.0
2000-06-20,5.813,6.0,5.813,6.0,63800,5.07082474776409,5.23394950741176,5.07082474776409,5.23394950741176,73137.8855409132,0.0,1.0
2000-06-21,5.938,6.0,5.813,5.813,14800,5.17986536250184,5.23394950741176,5.07082474776409,5.07082474776409,16966.1552665441,0.0,1.0
2000-06-22,5.75,5.938,5.75,5.875,75300,5.01586827793627,5.17986536250184,5.01586827793627,5.12490889267401,86321.0467277549,0.0,1.0
2000-06-23,5.625,5.75,5.625,5.75,59200,4.90682766319852,5.01586827793627,4.90682766319852,5.01586827793627,67864.6210661765,0.0,1.0
2000-06-26,5.688,5.688,5.625,5.625,25200,4.96178413302635,4.96178413302635,4.90682766319852,4.90682766319852,28888.3184268183,0.0,1.0
2000-06-27,5.688,5.75,5.625,5.625,46700,4.96178413302635,5.01586827793627,4.90682766319852,4.90682766319852,53535.0980370007,0.0,1.0
2000-06-28,5.625,5.688,5.5,5.688,46200,4.90682766319852,4.96178413302635,4.79778704846078,4.96178413302635,52961.9171158337,0.0,1.0
2000-06-29,5.625,5.625,5.5,5.625,76200,4.90682766319852,4.90682766319852,4.79778704846078,4.90682766319852,87352.7723858556,0.0,1.0
2000-06-30,5.625,5.625,5.563,5.625,55500,4.90682766319852,4.90682766319852,4.8527435182886,4.90682766319852,63623.0822495405,0.0,1.0
2000-07-03,5.625,5.688,5.563,5.688,32800,4.90682766319852,4.96178413302635,4.8527435182886,4.96178413302635,37600.6684285573,0.0,1.0
2000-07-05,5.625,5.625,5.5,5.625,63700,4.90682766319852,4.90682766319852,4.79778704846078,4.90682766319852,73023.2493566798,0.0,1.0
2000-07-06,5.438,5.5,5.375,5.5,67300,4.74370290355086,4.79778704846078,4.68874643372303,4.79778704846078,77150.1519890823,0.0,1.0
2000-07-07,5.438,5.438,5.375,5.438,39400,4.74370290355086,4.74370290355086,4.68874643372303,4.74370290355086,45166.656587962,0.0,1.0
2000-07-10,5.438,5.438,5.375,5.438,37100,4.74370290355086,4.74370290355086,4.68874643372303,4.74370290355086,42530.0243505937,0.0,1.0
2000-07-11,5.5,5.5,5.375,5.438,50800,4.79778704846078,4.79778704846078,4.68874643372303,4.74370290355086,58235.1815905703,0.0,1.0
2000-07-12,5.5,5.5,5.438,5.438,34700,4.79778704846078,4.79778704846078,4.74370290355086,4.74370290355086,39778.7559289919,0.0,1.0
2000-07-13,5.375,5.5,5.375,5.5,51100,4.68874643372303,4.79778704846078,4.68874643372303,4.79778704846078,58579.0901432706,0.0,1.0
2000-07-14,5.875,5.938,5.375,5.438,189400,5.12490889267401,5.17986536250184,4.68874643372303,4.74370290355086,217120.932938072,0.0,1.0
2000-07-17,5.875,5.938,5.75,5.938,57600,5.12490889267401,5.17986536250184,5.01586827793627,5.17986536250184,66030.442118442,0.0,1.0
2000-07-18,5.75,5.813,5.563,5.813,41900,5.01586827793627,5.07082474776409,4.8527435182886,5.07082474776409,48032.5611937972,0.0,1.0
2000-07-19,5.063,5.75,4.875,5.75,222900,4.41658105933762,5.01586827793627,4.25258397477205,5.01586827793627,255524.054656263,0.0,1.0
2000-07-20,4.75,4.875,4.625,4.875,347200,4.14354336003431,4.25258397477205,4.03450274529656,4.25258397477205,398016.831658386,0.0,1.0
2000-07-21,4.813,4.875,4.813,4.875,84900,4.19849982986213,4.25258397477205,4.19849982986213,4.25258397477205,97326.1204141619,0.0,1.0
2000-07-24,4.688,4.813,4.688,4.813,92000,4.08945921512439,4.19849982986213,4.08945921512439,4.19849982986213,105465.289494734,0.0,1.0
2000-07-25,4.625,4.688,4.5,4.688,150300,4.03450274529656,4.08945921512439,3.92546213055882,4.08945921512439,172298.18490281,0.0,1.0
2000-07-26,4.688,4.813,4.563,4.563,120100,4.08945921512439,4.19849982986213,3.98041860038664,3.98041860038664,137678.057264321,0.0,1.0
2000-07-27,4.5,4.75,4.375,4.75,148200,3.92546213055882,4.14354336003431,3.81642151582107,4.14354336003431,169890.825033908,0.0,1.0
2000-07-28,4.438,4.625,4.375,4.625,94600,3.8713779856489,4.03450274529656,3.81642151582107,4.03450274529656,108445.830284802,0.0,1.0
2000-07-31,4.438,4.5,4.313,4.5,73800,3.8713779856489,3.92546213055882,3.76233737091115,3.92546213055882,84601.5039642537,0.0,1.0
2000-08-01,4.625,4.688,4.5,4.5,54000,4.03450274529656,4.08945921512439,3.92546213055882,3.92546213055882,61903.5394860394,0.0,1.0
2000-08-02,4.438,4.625,4.438,4.625,36700,3.8713779856489,4.03450274529656,3.8713779856489,4.03450274529656,42071.47961366,0.0,1.0
2000-08-03,4.375,4.5,4.313,4.5,94700,3.81642151582107,3.92546213055882,3.76233737091115,3.92546213055882,108560.466469036,0.0,1.0
2000-08-04,4.563,4.625,4.438,4.5,100800,3.98041860038664,4.03450274529656,3.8713779856489,3.92546213055882,115553.273707274,0.0,1.0
2000-08-07,4.5,4.625,4.5,4.625,33100,3.92546213055882,4.03450274529656,3.92546213055882,4.03450274529656,37944.5769812574,0.0,1.0
2000-08-08,4.375,4.563,4.375,4.5,74300,3.81642151582107,3.98041860038664,3.81642151582107,3.92546213055882,85174.6848854209,0.0,1.0
2000-08-09,4.375,4.438,4.375,4.438,40700,3.81642151582107,3.8713779856489,3.81642151582107,3.8713779856489,46656.9269829964,0.0,1.0
2000-08-10,4.438,4.438,4.313,4.375,75000,3.8713779856489,3.8713779856489,3.76233737091115,3.81642151582107,85977.1381750546,0.0,1.0
2000-08-11,4.5,4.625,4.438,4.438,48700,3.92546213055882,4.03450274529656,3.8713779856489,3.8713779856489,55827.8217216688,0.0,1.0
2000-08-14,4.625,4.625,4.438,4.438,29000,4.03450274529656,4.03450274529656,3.8713779856489,3.8713779856489,33244.4934276878,0.0,1.0
2000-08-15,4.625,4.688,4.563,4.625,30500,4.03450274529656,4.08945921512439,3.98041860038664,4.03450274529656,34964.0361911889,0.0,1.0
2000-08-16,4.625,4.625,4.563,4.563,29200,4.03450274529656,4.03450274529656,3.98041860038664,3.98041860038664,33473.7657961546,0.0,1.0
2000-08-17,4.625,4.75,4.625,4.625,23000,4.03450274529656,4.14354336003431,4.03450274529656,4.03450274529656,26366.3223736835,0.0,1.0
2000-08-18,4.875,4.938,4.625,4.688,58600,4.25258397477205,4.30754044459988,4.03450274529656,4.08945921512439,67176.8039607761,0.0,1.0
2000-08-21,4.75,5.0,4.688,5.0,68200,4.14354336003431,4.3616245895098,4.08945921512439,4.3616245895098,78181.877647183,0.0,1.0
2000-08-22,4.813,4.938,4.75,4.75,67500,4.19849982986213,4.30754044459988,4.14354336003431,4.14354336003431,77379.4243575492,0.0,1.0
2000-08-23,4.813,4.813,4.75,4.813,19700,4.19849982986213,4.19849982986213,4.14354336003431,4.19849982986213,22583.328293981,0.0,1.0
2000-08-24,4.688,4.75,4.625,4.75,32400,4.08945921512439,4.14354336003431,4.03450274529656,4.14354336003431,37142.1236916236,0.0,1.0
2000-08-25,4.75,4.75,4.688,4.75,27200,4.14354336003431,4.14354336003431,4.08945921512439,4.14354336003431,31181.0421114865,0.0,1.0
2000-08-28,4.625,4.75,4.625,4.75,37400,4.03450274529656,4.14354336003431,4.03450274529656,4.14354336003431,42873.932903294,0.0,1.0
2000-08-29,4.625,4.688,4.625,4.625,21500,4.03450274529656,4.08945921512439,4.03450274529656,4.03450274529656,24646.7796101824,0.0,1.0
2000-08-30,4.688,4.75,4.625,4.688,31000,4.08945921512439,4.14354336003431,4.03450274529656,4.08945921512439,35537.2171123559,0.0,1.0
2000-08-31,4.625,4.75,4.625,4.75,57600,4.03450274529656,4.14354336003431,4.03450274529656,4.14354336003431,66030.442118442,0.0,1.0
2000-09-01,4.938,5.0,4.688,4.75,58800,4.30754044459988,4.3616245895098,4.08945921512439,4.14354336003431,67406.0763292428,0.0,1.0
2000-09-05,4.813,5.063,4.75,5.0,90100,4.19849982986213,4.41658105933762,4.14354336003431,4.3616245895098,103287.201994299,0.0,1.0
2000-09-06,4.75,4.875,4.688,4.75,49800,4.14354336003431,4.25258397477205,4.08945921512439,4.14354336003431,57088.8197482363,0.0,1.0
2000-09-07,4.688,4.813,4.688,4.813,30000,4.08945921512439,4.19849982986213,4.08945921512439,4.19849982986213,34390.8552700218,0.0,1.0
2000-09-08,4.688,4.75,4.688,4.688,28300,4.08945921512439,4.14354336003431,4.08945921512439,4.08945921512439,32442.0401380539,0.0,1.0
2000-09-11,4.625,4.688,4.563,4.688,42500,4.03450274529656,4.08945921512439,3.98041860038664,4.08945921512439,48720.3782991977,0.0,1.0
2000-09-12,4.625,4.688,4.5,4.563,121300,4.03450274529656,4.08945921512439,3.92546213055882,3.98041860038664,139053.691475122,0.0,1.0
2000-09-13,4.375,4.75,4.25,4.625,352900,3.81642151582107,4.14354336003431,3.70738090108333,4.03450274529656,404551.094159691,0.0,1.0
2000-09-14,4.5,4.625,4.5,4.5,93000,3.92546213055882,4.03450274529656,3.92546213055882,3.92546213055882,106611.651337068,0.0,1.0
2000-09-15,4.563,4.625,4.438,4.438,81300,3.98041860038664,4.03450274529656,3.8713779856489,3.8713779856489,93199.2177817593,0.0,1.0
2000-09-18,4.375,4.688,4.375,4.563,115100,3.81642151582107,4.08945921512439,3.81642151582107,3.98041860038664,131946.248052651,0.0,1.0
2000-09-19,4.563,4.625,4.375,4.5,65000,3.98041860038664,4.03450274529656,3.81642151582107,3.92546213055882,74513.5197517141,0.0,1.0
2000-09-20,4.563,4.625,4.5,4.5,36400,3.98041860038664,4.03450274529656,3.92546213055882,3.92546213055882,41727.5710609599,0.0,1.0
2000-09-21,4.625,4.688,4.563,4.625,27400,4.03450274529656,4.08945921512439,3.98041860038664,4.03450274529656,31410.3144799533,0.0,1.0
2000-09-22,4.625,4.688,4.375,4.625,56800,4.03450274529656,4.08945921512439,3.81642151582107,4.03450274529656,65113.3526445748,0.0,1.0
2000-09-25,4.563,4.688,4.5,4.625,18800,3.98041860038664,4.08945921512439,3.92546213055882,4.03450274529656,21551.6026358804,0.0,1.0
2000-09-26,4.563,4.625,4.5,4.563,32800,3.98041860038664,4.03450274529656,3.92546213055882,3.98041860038664,37600.6684285573,0.0,1.0
2000-09-27,4.75,4.813,4.5,4.5,79200,4.14354336003431,4.19849982986213,3.92546213055882,3.92546213055882,90791.8579128577,0.0,1.0
2000-09-28,4.875,5.125,4.75,4.813,108500,4.25258397477205,4.47066520424754,4.14354336003431,4.19849982986213,124380.259893246,0.0,1.0
2000-09-29,4.938,5.0,4.938,5.0,37800,4.30754044459988,4.3616245895098,4.30754044459988,4.3616245895098,43332.4776402275,0.0,1.0
2000-10-02,4.813,4.875,4.75,4.875,28100,4.19849982986213,4.25258397477205,4.14354336003431,4.25258397477205,32212.7677695872,0.0,1.0
2000-10-03,4.625,4.813,4.625,4.813,20500,4.03450274529656,4.19849982986213,4.03450274529656,4.19849982986213,23500.4177678483,0.0,1.0
2000-10-04,4.563,4.625,4.5,4.625,75800,3.98041860038664,4.03450274529656,3.92546213055882,4.03450274529656,86894.227648922,0.0,1.0
2000-10-05,4.563,4.563,4.5,4.5,45900,3.98041860038664,3.98041860038664,3.92546213055882,3.92546213055882,52618.0085631335,0.0,1.0
2000-10-06,4.438,4.5,4.438,4.5,81100,3.8713779856489,3.92546213055882,3.8713779856489,3.92546213055882,92969.9454132924,0.0,1.0
2000-10-09,4.563,4.625,4.438,4.438,56900,3.98041860038664,4.03450274529656,3.8713779856489,3.8713779856489,65227.9888288082,0.0,1.0
2000-10-10,4.5,4.625,4.5,4.5,24300,3.92546213055882,4.03450274529656,3.92546213055882,3.92546213055882,27856.5927687177,0.0,1.0
2000-10-11,4.375,4.5,4.313,4.5,58500,3.81642151582107,3.92546213055882,3.76233737091115,3.92546213055882,67062.1677765427,0.0,1.0
2000-10-12,4.25,4.375,4.25,4.375,63100,3.70738090108333,3.81642151582107,3.70738090108333,3.81642151582107,72335.4322512793,0.0,1.0
2000-10-13,4.375,4.438,4.188,4.25,64800,3.81642151582107,3.8713779856489,3.65329675617341,3.70738090108333,74284.2473832473,0.0,1.0
2000-10-16,4.313,4.438,4.25,4.25,51700,3.76233737091115,3.8713779856489,3.70738090108333,3.70738090108333,59266.907248671,0.0,1.0
2000-10-17,4.25,4.313,4.25,4.25,54200,3.70738090108333,3.76233737091115,3.70738090108333,3.70738090108333,62132.8118545062,0.0,1.0
2000-10-18,4.25,4.313,4.125,4.188,47400,3.70738090108333,3.76233737091115,3.59834028634558,3.65329675617341,54337.5513266345,0.0,1.0
2000-10-19,4.25,4.375,4.188,4.313,51000,3.70738090108333,3.81642151582107,3.65329675617341,3.76233737091115,58464.4539590371,0.0,1.0
2000-10-20,4.375,4.375,4.25,4.25,45800,3.81642151582107,3.81642151582107,3.70738090108333,3.70738090108333,52503.3723789001,0.0,1.0
2000-10-23,4.313,4.375,4.313,4.313,14000,3.76233737091115,3.81642151582107,3.76233737091115,3.76233737091115,16049.0657926769,0.0,1.0
2000-10-24,4.438,4.5,4.375,4.375,41500,3.8713779856489,3.92546213055882,3.81642151582107,3.81642151582107,47574.0164568635,0.0,1.0
2000-10-25,4.125,4.438,4.125,4.438,70900,3.59834028634558,3.8713779856489,3.59834028634558,3.8713779856489,81277.0546214851,0.0,1.0
2000-10-26,4.0,4.25,3.875,4.125,112500,3.48929967160784,3.70738090108333,3.38025905687009,3.59834028634558,128965.707262582,0.0,1.0
2000-10-27,4.125,4.25,4.0,4.0,43300,3.59834028634558,3.70738090108333,3.48929967160784,3.48929967160784,49637.4677730649,0.0,1.0
2000-10-30,4.0,4.188,3.875,4.188,87100,3.48929967160784,3.65329675617341,3.38025905687009,3.65329675617341,99848.1164672968,0.0,1.0
2000-10-31,3.938,4.0,3.938,3.938,53700,3.43521552669792,3.48929967160784,3.43521552669792,3.43521552669792,61559.6309333391,0.0,1.0
2000-11-01,4.063,4.125,3.938,4.0,63400,3.54425614143566,3.59834028634558,3.43521552669792,3.48929967160784,72679.3408039796,0.0,1.0
2000-11-02,4.063,4.188,4.0,4.063,75200,3.54425614143566,3.65329675617341,3.48929967160784,3.54425614143566,86206.4105435215,0.0,1.0
2000-11-03,4.188,4.25,4.0,4.125,101700,3.65329675617341,3.70738090108333,3.48929967160784,3.59834028634558,116584.999365374,0.0,1.0
2000-11-06,4.188,4.313,4.063,4.188,57000,3.65329675617341,3.76233737091115,3.54425614143566,3.65329675617341,65342.6250130415,0.0,1.0
2000-11-07,4.188,4.313,4.125,4.125,29300,3.65329675617341,3.76233737091115,3.59834028634558,3.59834028634558,33588.401980388,0.0,1.0
2000-11-08,4.125,4.25,4.063,4.125,27500,3.59834028634558,3.70738090108333,3.54425614143566,3.59834028634558,31524.9506641867,0.0,1.0
2000-11-09,4.063,4.188,4.0,4.188,29300,3.54425614143566,3.65329675617341,3.48929967160784,3.65329675617341,33588.401980388,0.0,1.0
2000-11-10,4.0,4.063,3.938,4.0,42800,3.48929967160784,3.54425614143566,3.43521552669792,3.48929967160784,49064.2868518978,0.0,1.0
2000-11-13,4.188,4.25,3.938,3.938,288100,3.65329675617341,3.70738090108333,3.43521552669792,3.43521552669792,330266.846776443,0.0,1.0
2000-11-14,4.375,4.5,4.25,4.25,37800,3.81642151582107,3.92546213055882,3.70738090108333,3.70738090108333,43332.4776402276,0.0,1.0
2000-11-15,4.063,4.438,4.0,4.438,42200,3.54425614143566,3.8713779856489,3.48929967160784,3.8713779856489,48376.4697464974,0.0,1.0
2000-11-16,4.125,4.375,4.063,4.063,21600,3.59834028634558,3.81642151582107,3.54425614143566,3.54425614143566,24761.4157944158,0.0,1.0
2000-11-17,4.188,4.313,4.125,4.25,18700,3.65329675617341,3.76233737091115,3.59834028634558,3.70738090108333,21436.9664516469,0.0,1.0
2000-11-20,4.063,4.313,4.063,4.313,5100,3.54425614143566,3.76233737091115,3.54425614143566,3.76233737091115,5846.44539590372,0.0,1.0
2000-11-21,4.125,4.125,4.063,4.063,17200,3.59834028634558,3.59834028634558,3.54425614143566,3.54425614143566,19717.4236881459,0.0,1.0
2000-11-22,4.063,4.25,4.063,4.25,25900,3.54425614143566,3.70738090108333,3.54425614143566,3.70738090108333,29690.7717164522,0.0,1.0
2000-11-24,4.063,4.125,4.0,4.125,20300,3.54425614143566,3.59834028634558,3.48929967160784,3.59834028634558,23271.1453993815,0.0,1.0
2000-11-27,4.0,4.125,3.938,4.0,81700,3.48929967160784,3.59834028634558,3.43521552669792,3.48929967160784,93657.7625186928,0.0,1.0
2000-11-28,4.0,4.125,3.938,4.0,220700,3.48929967160784,3.59834028634558,3.43521552669792,3.48929967160784,253002.058603127,0.0,1.0
2000-11-29,3.938,4.125,3.938,4.125,27800,3.43521552669792,3.59834028634558,3.43521552669792,3.59834028634558,31868.8592168869,0.0,1.0
2000-11-30,3.875,4.0,3.875,3.875,88400,3.38025905687009,3.48929967160784,3.38025905687009,3.38025905687009,101338.386862331,0.0,1.0
2000-12-01,3.875,3.938,3.75,3.875,25500,3.38025905687009,3.43521552669792,3.27121844213235,3.38025905687009,29232.2269795186,0.0,1.0
2000-12-04,3.75,4.0,3.75,3.875,34800,3.27121844213235,3.48929967160784,3.27121844213235,3.38025905687009,39893.3921132254,0.0,1.0
2000-12-05,4.0,4.0,3.813,3.813,39400,3.48929967160784,3.48929967160784,3.32617491196017,3.32617491196017,45166.656587962,0.0,1.0
2000-12-06,3.938,4.063,3.938,4.0,28200,3.43521552669792,3.54425614143566,3.43521552669792,3.48929967160784,32327.4039538205,0.0,1.0
2000-12-07,3.938,3.938,3.813,3.938,16300,3.43521552669792,3.43521552669792,3.32617491196017,3.43521552669792,18685.6980300452,0.0,1.0
2000-12-08,4.0,4.0,3.875,3.875,24100,3.48929967160784,3.48929967160784,3.38025905687009,3.38025905687009,27627.3204002509,0.0,1.0
2000-12-11,3.875,4.0,3.875,3.875,78600,3.38025905687009,3.48929967160784,3.38025905687009,3.38025905687009,90104.0408074574,0.0,1.0
2000-12-12,3.875,3.938,3.875,3.875,18000,3.38025905687009,3.43521552669792,3.38025905687009,3.38025905687009,20634.5131620131,0.0,1.0
2000-12-13,3.938,3.938,3.875,3.875,41900,3.43521552669792,3.43521552669792,3.38025905687009,3.38025905687009,48032.5611937972,0.0,1.0
2000-12-14,3.813,3.875,3.75,3.813,87100,3.32617491196017,3.38025905687009,3.27121844213235,3.32617491196017,99848.1164672969,0.0,1.0
2000-12-15,3.813,3.938,3.813,3.938,30100,3.32617491196017,3.43521552669792,3.32617491196017,3.43521552669792,34505.4914542553,0.0,1.0
2000-12-18,3.813,3.813,3.563,3.813,78100,3.32617491196017,3.32617491196017,3.10809368248468,3.32617491196017,89530.8598862903,0.0,1.0
2000-12-19,3.625,3.75,3.625,3.688,60000,3.1621778273946,3.27121844213235,3.1621778273946,3.21713429722243,68781.7105400438,0.0,1.0
2000-12-20,3.563,3.625,3.5,3.625,133300,3.10809368248468,3.1621778273946,3.05313721265686,3.1621778273946,152810.033583131,0.0,1.0
2000-12-21,3.438,3.563,3.313,3.5,111000,2.99905306774694,3.10809368248468,2.89001245300919,3.05313721265686,127246.164499081,0.0,1.0
2000-12-22,3.375,3.5,3.25,3.5,108000,2.94409659791911,3.05313721265686,2.83505598318137,3.05313721265686,123807.078972079,0.0,1.0
2000-12-26,3.31,3.5,3.25,3.38,57800,2.88739547825549,3.05313721265686,2.83505598318137,2.94845822250862,66259.7144869087,0.0,1.0
2000-12-27,3.5,3.5,3.25,3.313,87700,3.05313721265686,3.05313721265686,2.83505598318137,2.89001245300919,100535.933572697,0.0,1.0
2000-12-28,3.5,3.625,3.375,3.5,124600,3.05313721265686,3.1621778273946,2.94409659791911,3.05313721265686,142836.685554824,0.0,1.0
2000-12-29,3.438,3.563,3.313,3.438,237800,2.99905306774694,3.10809368248468,2.89001245300919,2.99905306774694,272604.84610704,0.0,1.0
2001-01-02,3.625,3.938,3.5,3.563,55300,3.1621778273946,3.43521552669792,3.05313721265686,3.10809368248468,63393.8098810737,0.0,1.0
2001-01-03,4.0,4.0,3.625,3.688,119200,3.48929967160784,3.48929967160784,3.1621778273946,3.21713429722243,136646.33160622,0.0,1.0
2001-01-04,3.938,4.0,3.938,4.0,80000,3.43521552669792,3.48929967160784,3.43521552669792,3.48929967160784,91708.9473867249,0.0,1.0
2001-01-05,3.875,3.938,3.813,3.938,62500,3.38025905687009,3.43521552669792,3.32617491196017,3.43521552669792,71647.615145879,0.0,1.0
2001-01-08,3.688,3.938,3.375,3.813,111000,3.21713429722243,3.43521552669792,2.94409659791911,3.32617491196017,127246.164499081,0.0,1.0
2001-01-09,3.313,3.563,3.25,3.5,196800,2.89001245300919,3.10809368248468,2.83505598318137,3.05313721265686,225604.010571344,0.0,1.0
2001-01-10,3.5,3.5,3.375,3.438,71600,3.05313721265686,3.05313721265686,2.94409659791911,2.99905306774694,82079.5079111188,0.0,1.0
2001-01-11,3.5,3.625,3.438,3.625,52300,3.05313721265686,3.1621778273946,2.99905306774694,3.1621778273946,59954.7243540714,0.0,1.0
2001-01-12,3.5,3.563,3.438,3.5,69500,3.05313721265686,3.10809368248468,2.99905306774694,3.05313721265686,79672.1480422173,0.0,1.0
2001-01-16,3.5,3.5,3.375,3.5,63900,3.05313721265686,3.05313721265686,2.94409659791911,3.05313721265686,73252.5217251465,0.0,1.0
2001-01-17,3.563,3.625,3.5,3.5,24500,3.10809368248468,3.1621778273946,3.05313721265686,3.05313721265686,28085.8651371845,0.0,1.0
2001-01-18,3.625,3.625,3.563,3.563,31500,3.1621778273946,3.1621778273946,3.10809368248468,3.10809368248468,36110.398033523,0.0,1.0
2001-01-19,3.75,3.813,3.625,3.625,43200,3.27121844213235,3.32617491196017,3.1621778273946,3.1621778273946,49522.8315888315,0.0,1.0
2001-01-22,3.688,3.75,3.563,3.75,29300,3.21713429722243,3.27121844213235,3.10809368248468,3.27121844213235,33588.401980388,0.0,1.0
2001-01-23,3.75,3.75,3.563,3.563,44700,3.27121844213235,3.27121844213235,3.10809368248468,3.10809368248468,51242.3743523326,0.0,1.0
2001-01-24,3.813,3.875,3.75,3.75,47400,3.32617491196017,3.38025905687009,3.27121844213235,3.27121844213235,54337.5513266346,0.0,1.0
2001-01-25,3.813,3.938,3.813,3.875,44100,3.32617491196017,3.43521552669792,3.32617491196017,3.38025905687009,50554.5572469322,0.0,1.0
2001-01-26,3.75,3.938,3.688,3.938,40700,3.27121844213235,3.43521552669792,3.21713429722243,3.43521552669792,46656.9269829963,0.0,1.0
2001-01-29,3.96,3.99,3.75,3.75,53900,3.45440667489176,3.48057642242882,3.27121844213235,3.27121844213235,61788.903301806,0.0,1.0
2001-01-30,4.06,4.13,4.0,4.0,135800,3.54163916668195,3.60270191093509,3.48929967160784,3.48929967160784,155675.938188966,0.0,1.0
2001-01-31,4.2,4.25,4.12,4.12,123400,3.66376465518823,3.70738090108333,3.59397866175607,3.59397866175607,141461.051344023,0.0,1.0
2001-02-01,3.99,4.1,3.9,4.1,112800,3.48057642242882,3.57653216339803,3.40206717981764,3.57653216339803,129309.615815282,0.0,1.0
2001-02-02,3.99,4.04,3.9,4.04,17200,3.48057642242882,3.52419266832392,3.40206717981764,3.52419266832392,19717.4236881459,0.0,1.0
2001-02-05,3.9,4.02,3.8,4.0,35400,3.40206717981764,3.50674616996588,3.31483468802745,3.48929967160784,40581.2092186258,0.0,1.0
2001-02-06,3.9,3.99,3.85,3.85,38800,3.40206717981764,3.48057642242882,3.35845093392254,3.35845093392254,44478.8394825616,0.0,1.0
2001-02-07,3.98,3.99,3.9,3.95,26200,3.4718531732498,3.48057642242882,3.40206717981764,3.44568342571274,30034.6802691524,0.0,1.0
2001-02-08,4.02,4.05,3.96,3.98,118900,3.50674616996588,3.53291591750294,3.45440667489176,3.4718531732498,136302.42305352,0.0,1.0
2001-02-09,3.99,4.02,3.9,4.02,31400,3.48057642242882,3.50674616996588,3.40206717981764,3.50674616996588,35995.7618492895,0.0,1.0
2001-02-12,3.99,4.0,3.95,3.99,16600,3.48057642242882,3.48929967160784,3.44568342571274,3.48057642242882,19029.6065827454,0.0,1.0
2001-02-13,3.95,4.0,3.95,3.99,27200,3.44568342571274,3.48929967160784,3.44568342571274,3.48057642242882,31181.0421114865,0.0,1.0
2001-02-14,3.97,3.97,3.9,3.9,16600,3.46312992407078,3.46312992407078,3.40206717981764,3.40206717981764,19029.6065827454,0.0,1.0
2001-02-15,3.95,3.98,3.8,3.97,73600,3.44568342571274,3.4718531732498,3.31483468802745,3.46312992407078,84372.231595787,0.0,1.0
2001-02-16,3.8,3.95,3.76,3.95,34900,3.31483468802745,3.44568342571274,3.27994169131137,3.44568342571274,40008.0282974587,0.0,1.0
2001-02-20,3.74,3.9,3.5,3.9,264900,3.26249519295333,3.40206717981764,3.05313721265686,3.40206717981764,303671.252034293,0.0,1.0
2001-02-21,3.51,3.71,3.5,3.65,79600,3.06186046183588,3.23632544541627,3.05313721265686,3.18398595034215,91250.4026497913,0.0,1.0
2001-02-22,3.41,3.5,3.4,3.5,43200,2.97462797004568,3.05313721265686,2.96590472086666,3.05313721265686,49522.8315888315,0.0,1.0
2001-02-23,3.55,3.57,3.35,3.4,37700,3.09675345855196,3.11419995690999,2.92228847497156,2.96590472086666,43217.8414559941,0.0,1.0
2001-02-26,3.58,3.6,3.5,3.6,24200,3.12292320608901,3.14036970444705,3.05313721265686,3.14036970444705,27741.9565844844,0.0,1.0
2001-02-27,3.53,3.65,3.5,3.65,15100,3.07930696019392,3.18398595034215,3.05313721265686,3.18398595034215,17310.0638192443,0.0,1.0
2001-02-28,3.51,3.57,3.5,3.53,17300,3.06186046183588,3.11419995690999,3.05313721265686,3.07930696019392,19832.0598723793,0.0,1.0
2001-03-01,3.47,3.5,3.43,3.5,18800,3.0269674651198,3.05313721265686,2.99207446840372,3.05313721265686,21551.6026358804,0.0,1.0
2001-03-02,3.55,3.55,3.45,3.47,11500,3.09675345855196,3.09675345855196,3.00952096676176,3.0269674651198,13183.1611868417,0.0,1.0
2001-03-05,3.5,3.58,3.5,3.5,17200,3.05313721265686,3.12292320608901,3.05313721265686,3.05313721265686,19717.4236881459,0.0,1.0
2001-03-06,3.55,3.58,3.45,3.45,11200,3.09675345855196,3.12292320608901,3.00952096676176,3.00952096676176,12839.2526341415,0.0,1.0
2001-03-07,3.59,3.59,3.51,3.58,12800,3.13164645526803,3.13164645526803,3.06186046183588,3.12292320608901,14673.431581876,0.0,1.0
2001-03-08,3.52,3.57,3.51,3.54,14700,3.0705837110149,3.11419995690999,3.06186046183588,3.08803020937294,16851.5190823107,0.0,1.0
2001-03-09,3.6,3.6,3.5,3.53,33900,3.14036970444705,3.14036970444705,3.05313721265686,3.07930696019392,38861.6664551248,0.0,1.0
2001-03-12,3.5,3.58,3.5,3.52,40000,3.05313721265686,3.12292320608901,3.05313721265686,3.0705837110149,45854.4736933625,0.0,1.0
2001-03-13,3.59,3.59,3.5,3.5,30000,3.13164645526803,3.13164645526803,3.05313721265686,3.05313721265686,34390.8552700219,0.0,1.0
2001-03-14,3.55,3.6,3.5,3.59,42200,3.09675345855196,3.14036970444705,3.05313721265686,3.13164645526803,48376.4697464974,0.0,1.0
2001-03-15,3.52,3.59,3.5,3.59,42800,3.0705837110149,3.13164645526803,3.05313721265686,3.13164645526803,49064.2868518978,0.0,1.0
2001-03-16,3.5,3.6,3.5,3.59,55900,3.05313721265686,3.14036970444705,3.05313721265686,3.13164645526803,64081.626986474,0.0,1.0
2001-03-19,3.55,3.59,3.4,3.5,39200,3.09675345855196,3.13164645526803,2.96590472086666,3.05313721265686,44937.3842194952,0.0,1.0
2001-03-20,3.32,3.56,3.32,3.51,38500,2.89611872743451,3.10547670773098,2.89611872743451,3.06186046183588,44134.9309298613,0.0,1.0
2001-03-21,3.39,3.5,3.31,3.4,26500,2.95718147168764,3.05313721265686,2.88739547825549,2.96590472086666,30378.5888218527,0.0,1.0
2001-03-22,3.54,3.6,3.35,3.45,68400,3.08803020937294,3.14036970444705,2.92228847497156,3.00952096676176,78411.1500156498,0.0,1.0
2001-03-23,3.5,3.59,3.33,3.54,34900,3.05313721265686,3.13164645526803,2.90484197661352,3.08803020937294,40008.0282974587,0.0,1.0
2001-03-26,3.44,3.51,3.35,3.5,30700,3.00079771758274,3.06186046183588,2.92228847497156,3.05313721265686,35193.3085596557,0.0,1.0
2001-03-27,3.4,3.54,3.4,3.4,9600,2.96590472086666,3.08803020937294,2.96590472086666,2.96590472086666,11005.073686407,0.0,1.0
2001-03-28,3.3,3.45,3.3,3.4,36400,2.87867222907647,3.00952096676176,2.87867222907647,2.96590472086666,41727.5710609598,0.0,1.0
2001-03-29,3.35,3.4,3.3,3.3,6700,2.92228847497156,2.96590472086666,2.87867222907647,2.87867222907647,7680.62434363823,0.0,1.0
2001-03-30,3.37,3.45,3.3,3.45,30300,2.9397349733296,3.00952096676176,2.87867222907647,3.00952096676176,34734.7638227221,0.0,1.0
2001-04-02,3.3,3.4,3.3,3.35,39200,2.87867222907647,2.96590472086666,2.87867222907647,2.92228847497156,44937.3842194952,0.0,1.0
2001-04-03,3.34,3.39,3.25,3.26,81900,2.91356522579254,2.95718147168764,2.83505598318137,2.84377923236039,93887.0348871599,0.0,1.0
2001-04-04,3.26,3.44,3.26,3.44,28000,2.84377923236039,3.00079771758274,2.84377923236039,3.00079771758274,32098.1315853537,0.0,1.0
2001-04-05,3.54,3.54,3.4,3.5,51500,3.08803020937294,3.08803020937294,2.96590472086666,3.05313721265686,59037.6348802041,0.0,1.0
2001-04-06,3.41,3.49,3.36,3.47,6700,2.97462797004568,3.04441396347784,2.93101172415058,3.0269674651198,7680.62434363822,0.0,1.0
2001-04-09,3.5,3.53,3.4,3.48,13800,3.05313721265686,3.07930696019392,2.96590472086666,3.03569071429882,15819.79342421,0.0,1.0
2001-04-10,3.6,3.68,3.5,3.55,79000,3.14036970444705,3.21015569787921,3.05313721265686,3.09675345855196,90562.585544391,0.0,1.0
2001-04-11,3.61,3.75,3.61,3.61,63800,3.14909295362607,3.27121844213235,3.14909295362607,3.14909295362607,73137.8855409133,0.0,1.0
2001-04-12,3.73,3.97,3.61,3.61,39300,3.25377194377431,3.46312992407078,3.14909295362607,3.14909295362607,45052.0204037286,0.0,1.0
2001-04-16,3.96,3.99,3.69,3.73,82800,3.45440667489176,3.48057642242882,3.21887894705823,3.25377194377431,94918.7605452604,0.0,1.0
2001-04-17,3.97,3.98,3.88,3.96,77900,3.46312992407078,3.4718531732498,3.3846206814596,3.45440667489176,89301.5875178234,0.0,1.0
2001-04-18,4.2,4.3,3.9,3.99,339300,3.66376465518823,3.75099714697843,3.40206717981764,3.48057642242882,388960.573103947,0.0,1.0
2001-04-19,4.19,4.3,4.15,4.21,60300,3.65504140600921,3.75099714697843,3.62014840929313,3.67248790436725,69125.619092744,0.0,1.0
2001-04-20,4.16,4.27,4.04,4.12,49300,3.62887165847215,3.72482739944137,3.52419266832392,3.59397866175607,56515.6388270693,0.0,1.0
2001-04-23,4.17,4.2,4.1,4.19,72100,3.63759490765117,3.66376465518823,3.57653216339803,3.65504140600921,82652.6888322859,0.0,1.0
2001-04-24,4.19,4.44,4.15,4.25,39200,3.65504140600921,3.8731226354847,3.62014840929313,3.70738090108333,44937.3842194953,0.0,1.0
2001-04-25,4.45,4.45,4.25,4.25,46500,3.88184588466372,3.88184588466372,3.70738090108333,3.70738090108333,53305.8256685339,0.0,1.0
2001-04-26,4.44,4.5,4.35,4.4,64500,3.8731226354847,3.92546213055882,3.79461339287352,3.83822963876862,73940.338830547,0.0,1.0
2001-04-27,4.58,4.6,4.37,4.45,103800,3.99524812399097,4.01269462234901,3.81205989123156,3.88184588466372,118992.359234276,0.0,1.0
2001-04-30,4.7,4.75,4.63,4.65,59700,4.09992711413921,4.14354336003431,4.03886436988607,4.05631086824411,68437.8019873435,0.0,1.0
2001-05-01,4.72,4.75,4.6,4.62,69500,4.11737361249725,4.14354336003431,4.01269462234901,4.03014112070705,79672.1480422173,0.0,1.0
2001-05-02,4.68,4.8,4.53,4.75,103300,4.08248061578117,4.1871596059294,3.95163187809588,4.14354336003431,118419.178313109,0.0,1.0
2001-05-03,4.56,4.71,4.56,4.71,281300,3.97780162563293,4.10865036331823,3.97780162563293,4.10865036331823,322471.586248572,0.0,1.0
2001-05-04,4.6,4.65,4.25,4.5,99600,4.01269462234901,4.05631086824411,3.70738090108333,3.92546213055882,114177.639496473,0.0,1.0
2001-05-07,4.51,4.67,4.46,4.67,41600,3.93418537973784,4.07375736660215,3.89056913384274,4.07375736660215,47688.652641097,0.0,1.0
2001-05-08,4.5,4.69,4.5,4.6,71700,3.92546213055882,4.09120386496019,3.92546213055882,4.01269462234901,82194.1440953522,0.0,1.0
2001-05-09,4.5,4.6,4.45,4.45,34900,3.92546213055882,4.01269462234901,3.88184588466372,3.88184588466372,40008.0282974587,0.0,1.0
2001-05-10,4.49,4.55,4.45,4.45,17200,3.9167388813798,3.96907837645392,3.88184588466372,3.88184588466372,19717.4236881459,0.0,1.0
2001-05-11,4.41,4.49,4.4,4.45,49400,3.84695288794764,3.9167388813798,3.83822963876862,3.88184588466372,56630.2750113027,0.0,1.0
2001-05-14,4.54,4.66,4.3,4.36,58800,3.9603551272749,4.06503411742313,3.75099714697843,3.80333664205254,67406.0763292428,0.0,1.0
2001-05-15,4.46,4.6,4.46,4.51,40200,3.89056913384274,4.01269462234901,3.89056913384274,3.93418537973784,46083.7460618293,0.0,1.0
2001-05-16,4.46,4.55,4.4,4.41,39600,3.89056913384274,3.96907837645392,3.83822963876862,3.84695288794764,45395.9289564289,0.0,1.0
2001-05-17,4.58,4.59,4.47,4.5,273600,3.99524812399097,4.00397137316999,3.89929238302176,3.92546213055882,313644.6000626,0.0,1.0
2001-05-18,4.55,4.59,4.51,4.55,71900,3.96907837645392,4.00397137316999,3.93418537973784,3.96907837645392,82423.416463819,0.0,1.0
2001-05-21,5.05,5.05,4.5,4.6,183900,4.40524083540489,4.40524083540489,3.92546213055882,4.01269462234901,210815.942805234,0.0,1.0
2001-05-22,4.75,5.0,4.73,5.0,140700,4.14354336003431,4.3616245895098,4.12609686167627,4.3616245895098,161293.111216402,0.0,1.0
2001-05-23,4.95,5.1,4.8,4.8,59900,4.3180083436147,4.44885708129999,4.1871596059294,4.1871596059294,68667.0743558103,0.0,1.0
2001-05-24,4.9,5.0,4.72,5.0,37900,4.2743920977196,4.3616245895098,4.11737361249725,4.3616245895098,43447.113824461,0.0,1.0
2001-05-25,4.74,4.99,4.65,4.99,36300,4.13482011085529,4.35290134033078,4.05631086824411,4.35290134033078,41612.9348767265,0.0,1.0
2001-05-29,4.51,4.73,4.51,4.73,30900,3.93418537973784,4.12609686167627,3.93418537973784,4.12609686167627,35422.5809281225,0.0,1.0
2001-05-30,4.85,4.94,4.65,4.65,100400,4.2307758518245,4.30928509443568,4.05631086824411,4.05631086824411,115094.72897034,0.0,1.0
2001-05-31,5.24,5.45,4.89,4.89,241200,4.57098256980627,4.75417080256568,4.26566884854058,4.26566884854058,276502.476370976,0.0,1.0
2001-06-01,5.4,5.69,5.26,5.34,196800,4.71055455667058,4.96352878286215,4.58842906816431,4.65821506159646,225604.010571344,0.0,1.0
2001-06-04,5.26,5.5,5.11,5.45,75800,4.58842906816431,4.79778704846078,4.45758033047901,4.75417080256568,86894.2276489219,0.0,1.0
2001-06-05,5.19,5.36,5.11,5.36,107600,4.52736632391117,4.6756615599545,4.45758033047901,4.6756615599545,123348.534235145,0.0,1.0
2001-06-06,5.15,5.3,5.06,5.12,113500,4.49247332719509,4.62332206488038,4.41396408458391,4.46630357965803,130112.069104916,0.0,1.0
2001-06-07,5.1,5.23,5.05,5.15,52500,4.44885708129999,4.56225932062725,4.40524083540489,4.49247332719509,60183.9967225383,0.0,1.0
2001-06-08,5.09,5.25,5.0,5.2,61600,4.44013383212097,4.57970581898529,4.3616245895098,4.53608957309019,70615.8894877783,0.0,1.0
2001-06-11,4.95,5.14,4.9,5.11,54300,4.3180083436147,4.48375007801607,4.2743920977196,4.45758033047901,62247.4480387396,0.0,1.0
2001-06-12,5.01,5.05,4.9,5.04,64700,4.37034783868882,4.40524083540489,4.2743920977196,4.39651758622588,74169.6111990138,0.0,1.0
2001-06-13,5.15,5.35,5.01,5.11,128600,4.49247332719509,4.66693831077548,4.37034783868882,4.45758033047901,147422.13292416,0.0,1.0
2001-06-14,5.0,5.15,4.91,5.15,35400,4.3616245895098,4.49247332719509,4.28311534689862,4.49247332719509,40581.2092186258,0.0,1.0
2001-06-15,4.85,5.1,4.85,4.95,72800,4.2307758518245,4.44885708129999,4.2307758518245,4.3180083436147,83455.1421219198,0.0,1.0
2001-06-18,4.76,4.98,4.76,4.95,43500,4.15226660921333,4.34417809115176,4.15226660921333,4.3180083436147,49866.7401415317,0.0,1.0
2001-06-19,4.8,4.94,4.76,4.86,30700,4.1871596059294,4.30928509443568,4.15226660921333,4.23949910100352,35193.3085596558,0.0,1.0
2001-06-20,5.1,5.2,4.85,4.85,131200,4.44885708129999,4.53608957309019,4.2307758518245,4.2307758518245,150402.673714229,0.0,1.0
2001-06-21,5.25,5.4,5.1,5.1,130900,4.57970581898529,4.71055455667058,4.44885708129999,4.44885708129999,150058.765161529,0.0,1.0
2001-06-22,5.35,5.43,5.21,5.25,65900,4.66693831077548,4.73672430420764,4.54481282226921,4.57970581898529,75545.2454098148,0.0,1.0
2001-06-25,5.35,5.49,5.1,5.38,50100,4.66693831077548,4.78906379928176,4.44885708129999,4.69310805831254,57432.7283009366,0.0,1.0
2001-06-26,5.35,5.45,5.2,5.38,88000,4.66693831077548,4.75417080256568,4.53608957309019,4.69310805831254,100879.842125398,0.0,1.0
2001-06-27,5.35,5.44,5.25,5.35,179100,4.66693831077548,4.74544755338666,4.57970581898529,4.66693831077548,205313.405962031,0.0,1.0
2001-06-28,5.73,5.75,5.42,5.44,251900,4.99842177957823,5.01586827793627,4.72800105502862,4.74544755338666,288768.54808395,0.0,1.0
2001-06-29,5.75,5.89,4.7,5.71,145800,5.01586827793627,5.13799376644254,4.09992711413921,4.98097528122019,167139.556612306,0.0,1.0
2001-07-02,5.57,5.8,5.5,5.75,107800,4.85884979271391,5.05948452383136,4.79778704846078,5.01586827793627,123577.806603612,0.0,1.0
2001-07-03,5.26,5.55,5.2,5.5,79600,4.58842906816431,4.84140329435587,4.53608957309019,4.79778704846078,91250.4026497913,0.0,1.0
2001-07-05,5.4,5.55,5.31,5.5,62200,4.71055455667058,4.84140329435587,4.6320453140594,4.79778704846078,71303.7065931787,0.0,1.0
2001-07-06,5.15,5.36,5.06,5.36,81400,4.49247332719509,4.6756615599545,4.41396408458391,4.6756615599545,93313.8539659927,0.0,1.0
2001-07-09,5.12,5.15,5.02,5.05,47900,4.46630357965803,4.49247332719509,4.37907108786784,4.40524083540489,54910.7322478016,0.0,1.0
2001-07-10,5.13,5.22,5.1,5.1,32900,4.47502682883705,4.55353607144823,4.44885708129999,4.44885708129999,37715.3046127907,0.0,1.0
2001-07-11,5.35,5.55,5.15,5.15,115200,4.66693831077548,4.84140329435587,4.49247332719509,4.49247332719509,132060.884236884,0.0,1.0
2001-07-12,5.98,5.99,5.69,5.75,298900,5.21650300905372,5.22522625823274,4.96352878286215,5.01586827793627,342647.554673651,0.0,1.0
2001-07-13,6.18,6.3,6.0,6.0,388900,5.39096799263411,5.49564698278234,5.23394950741176,5.23394950741176,445820.120483717,0.0,1.0
2001-07-16,5.9,6.3,5.8,6.28,116600,5.14671701562156,5.49564698278234,5.05948452383136,5.47820048442431,133665.790816152,0.0,1.0
2001-07-17,6.03,6.05,5.75,5.95,101000,5.26011925494882,5.27756575330685,5.01586827793627,5.19033326151666,115782.54607574,0.0,1.0
2001-07-18,6.08,6.2,6.06,6.09,74200,5.30373550084391,5.40841449099215,5.28628900248587,5.31245875002293,85060.0487011875,0.0,1.0
2001-07-19,5.9,6.2,5.9,6.15,54000,5.14671701562156,5.40841449099215,5.14671701562156,5.36479824509705,61903.5394860394,0.0,1.0
2001-07-20,5.74,5.94,5.61,5.8,91400,5.00714502875725,5.18161001233764,4.89374278942999,5.05948452383136,104777.472389333,0.0,1.0
2001-07-23,5.75,5.9,5.66,5.84,44700,5.01586827793627,5.14671701562156,4.93735903532509,5.09437752054744,51242.3743523326,0.0,1.0
2001-07-24,5.75,5.9,5.71,5.8,186600,5.01586827793627,5.14671701562156,4.98097528122019,5.05948452383136,213911.119779536,0.0,1.0
2001-07-25,6.05,6.06,5.75,5.75,91400,5.27756575330685,5.28628900248587,5.01586827793627,5.01586827793627,104777.472389333,0.0,1.0
2001-07-26,6.14,6.15,5.9,6.0,96200,5.35607499591803,5.36479824509705,5.14671701562156,5.23394950741176,110280.009232537,0.0,1.0
2001-07-27,6.05,6.18,6.0,6.1,46600,5.27756575330685,5.39096799263411,5.23394950741176,5.32118199920195,53420.4618527674,0.0,1.0
2001-07-30,6.0,6.1,5.95,5.95,121200,5.23394950741176,5.32118199920195,5.19033326151666,5.19033326151666,138939.055290888,0.0,1.0
2001-07-31,6.02,6.07,5.95,6.0,95400,5.2513960057698,5.29501225166489,5.19033326151666,5.23394950741176,109362.919758669,0.0,1.0
2001-08-01,6.02,6.13,6.0,6.02,40500,5.2513960057698,5.34735174673901,5.23394950741176,5.2513960057698,46427.6546145295,0.0,1.0
2001-08-02,6.06,6.1,6.0,6.1,97400,5.28628900248587,5.32118199920195,5.23394950741176,5.32118199920195,111655.643443338,0.0,1.0
2001-08-03,6.01,6.08,6.0,6.08,107800,5.24267275659078,5.30373550084391,5.23394950741176,5.30373550084391,123577.806603612,0.0,1.0
2001-08-06,5.97,6.09,5.95,6.0,103500,5.2077797598747,5.31245875002293,5.19033326151666,5.23394950741176,118648.450681575,0.0,1.0
2001-08-07,5.85,6.01,5.75,6.0,168800,5.10310076972646,5.24267275659078,5.01586827793627,5.23394950741176,193505.87898599,0.0,1.0
2001-08-08,5.69,5.9,5.65,5.8,54500,4.96352878286215,5.14671701562156,4.92863578614607,5.05948452383136,62476.7204072064,0.0,1.0
2001-08-09,5.6,5.79,5.44,5.79,323000,4.88501954025097,5.05076127465234,4.74544755338666,5.05076127465234,370274.875073902,0.0,1.0
2001-08-10,5.67,5.69,5.5,5.6,157200,4.94608228450411,4.96352878286215,4.79778704846078,4.88501954025097,180208.081614915,0.0,1.0
2001-08-13,5.77,6.08,5.7,5.7,106600,5.03331477629431,5.30373550084391,4.97225203204117,4.97225203204117,122202.172392811,0.0,1.0
2001-08-14,6.05,6.15,5.79,5.79,185100,5.27756575330685,5.36479824509705,5.05076127465234,5.05076127465234,212191.577016035,0.0,1.0
2001-08-15,6.05,6.15,6.03,6.15,57000,5.27756575330685,5.36479824509705,5.26011925494882,5.36479824509705,65342.6250130416,0.0,1.0
2001-08-16,6.05,6.1,5.85,6.05,35100,5.27756575330685,5.32118199920195,5.10310076972646,5.27756575330685,40237.3006659256,0.0,1.0
2001-08-17,5.91,6.05,5.88,5.95,30000,5.15544026480058,5.27756575330685,5.12927051726352,5.19033326151666,34390.8552700219,0.0,1.0
2001-08-20,5.9,5.95,5.84,5.86,32700,5.14671701562156,5.19033326151666,5.09437752054744,5.11182401890548,37486.0322443238,0.0,1.0
2001-08-21,5.85,5.99,5.85,5.86,22400,5.10310076972646,5.22522625823274,5.10310076972646,5.11182401890548,25678.505268283,0.0,1.0
2001-08-22,6.04,6.04,5.85,5.88,47800,5.26884250412783,5.26884250412783,5.10310076972646,5.12927051726352,54796.0960635682,0.0,1.0
2001-08-23,5.86,6.09,5.86,6.09,19200,5.11182401890548,5.31245875002293,5.11182401890548,5.31245875002293,22010.147372814,0.0,1.0
2001-08-24,6.18,6.18,5.87,5.96,55200,5.39096799263411,5.39096799263411,5.1205472680845,5.19905651069568,63279.1736968402,0.0,1.0
2001-08-27,6.1,6.18,6.0,6.08,35600,5.32118199920195,5.39096799263411,5.23394950741176,5.30373550084391,40810.4815870926,0.0,1.0
2001-08-28,5.88,6.09,5.85,6.03,35000,5.12927051726352,5.31245875002293,5.10310076972646,5.26011925494882,40122.6644816922,0.0,1.0
2001-08-29,5.92,6.0,5.9,6.0,17600,5.1641635139796,5.23394950741176,5.14671701562156,5.23394950741176,20175.9684250795,0.0,1.0
2001-08-30,6.05,6.05,5.95,6.05,45400,5.27756575330685,5.27756575330685,5.19033326151666,5.27756575330685,52044.8276419665,0.0,1.0
2001-08-31,6.0,6.09,6.0,6.0,20400,5.23394950741176,5.31245875002293,5.23394950741176,5.23394950741176,23385.7815836149,0.0,1.0
2001-09-04,6.1,6.15,5.86,6.0,301200,5.32118199920195,5.36479824509705,5.11182401890548,5.23394950741176,345284.18691102,0.0,1.0
2001-09-05,6.06,6.13,6.0,6.1,139100,5.28628900248587,5.34735174673901,5.23394950741176,5.32118199920195,159458.932268668,0.0,1.0
2001-09-06,6.08,6.15,5.96,6.07,72500,5.30373550084391,5.36479824509705,5.19905651069568,5.29501225166489,83111.2335692196,0.0,1.0
2001-09-07,5.89,6.03,5.75,6.0,53600,5.13799376644254,5.26011925494882,5.01586827793627,5.23394950741176,61444.9947491057,0.0,1.0
2001-09-10,5.83,5.93,5.71,5.93,43200,5.08565427136842,5.17288676315862,4.98097528122019,5.17288676315862,49522.8315888315,0.0,1.0
2001-09-17,4.6,5.1,4.4,5.1,259200,4.01269462234901,4.44885708129999,3.83822963876862,4.44885708129999,297136.989532989,0.0,1.0
2001-09-18,3.79,4.64,3.7,4.6,258700,3.30611143884843,4.04758761906509,3.22760219623725,4.01269462234901,296563.808611822,0.0,1.0
2001-09-19,4.0,4.1,3.76,4.1,140700,3.48929967160784,3.57653216339803,3.27994169131137,3.57653216339803,161293.111216402,0.0,1.0
2001-09-20,3.69,3.85,3.55,3.85,98500,3.21887894705823,3.35845093392254,3.09675345855196,3.35845093392254,112916.641469905,0.0,1.0
2001-09-21,3.56,3.7,3.5,3.7,192800,3.10547670773098,3.22760219623725,3.05313721265686,3.22760219623725,221018.563202007,0.0,1.0
2001-09-24,4.1,4.3,3.85,4.3,136400,3.57653216339803,3.75099714697843,3.35845093392254,3.75099714697843,156363.755294366,0.0,1.0
2001-09-25,4.3,4.55,4.1,4.35,135100,3.75099714697843,3.96907837645392,3.57653216339803,3.79461339287352,154873.484899332,0.0,1.0
2001-09-26,4.3,4.59,4.2,4.59,129100,3.75099714697843,4.00397137316999,3.66376465518823,4.00397137316999,147995.313845327,0.0,1.0
2001-09-27,4.5,4.5,4.3,4.35,98900,3.92546213055882,3.92546213055882,3.75099714697843,3.79461339287352,113375.186206839,0.0,1.0
2001-09-28,4.45,4.6,4.32,4.45,70200,3.88184588466372,4.01269462234901,3.76844364533647,3.88184588466372,80474.6013318512,0.0,1.0
2001-10-01,4.3,4.55,4.1,4.41,43200,3.75099714697843,3.96907837645392,3.57653216339803,3.84695288794764,49522.8315888314,0.0,1.0
2001-10-02,4.7,4.76,4.39,4.4,83300,4.09992711413921,4.15226660921333,3.8295063895896,3.83822963876862,95491.9414664274,0.0,1.0
2001-10-03,4.74,4.75,4.5,4.75,38400,4.13482011085529,4.14354336003431,3.92546213055882,4.14354336003431,44020.294745628,0.0,1.0
2001-10-04,4.6,4.85,4.51,4.85,35600,4.01269462234901,4.2307758518245,3.93418537973784,4.2307758518245,40810.4815870927,0.0,1.0
2001-10-05,4.45,4.55,4.32,4.55,24900,3.88184588466372,3.96907837645392,3.76844364533647,3.96907837645392,28544.4098741182,0.0,1.0
2001-10-08,4.72,4.9,4.3,4.9,93000,4.11737361249725,4.2743920977196,3.75099714697843,4.2743920977196,106611.651337068,0.0,1.0
2001-10-09,4.51,4.8,4.51,4.8,37100,3.93418537973784,4.1871596059294,3.93418537973784,4.1871596059294,42530.0243505937,0.0,1.0
2001-10-10,4.52,4.58,4.32,4.55,57000,3.94290862891686,3.99524812399097,3.76844364533647,3.96907837645392,65342.6250130415,0.0,1.0
2001-10-11,4.55,4.6,4.42,4.52,110900,3.96907837645392,4.01269462234901,3.85567613712666,3.94290862891686,127131.528314847,0.0,1.0
2001-10-12,4.38,4.55,4.31,4.5,26900,3.82078314041058,3.96907837645392,3.75972039615744,3.92546213055882,30837.1335587863,0.0,1.0
2001-10-15,4.39,4.45,4.16,4.32,77100,3.8295063895896,3.88184588466372,3.62887165847215,3.76844364533647,88384.4980439562,0.0,1.0
2001-10-16,4.6,4.7,4.4,4.44,136300,4.01269462234901,4.09992711413921,3.83822963876862,3.8731226354847,156249.119110133,0.0,1.0
2001-10-17,4.5,4.64,4.4,4.5,27200,3.92546213055882,4.04758761906509,3.83822963876862,3.92546213055882,31181.0421114865,0.0,1.0
2001-10-18,4.35,4.5,4.28,4.5,36100,3.79461339287352,3.92546213055882,3.73355064862039,3.92546213055882,41383.6625082597,0.0,1.0
2001-10-19,4.28,4.5,4.21,4.4,55000,3.73355064862039,3.92546213055882,3.67248790436725,3.83822963876862,63049.9013283734,0.0,1.0
2001-10-22,4.5,4.5,4.2,4.2,38500,3.92546213055882,3.92546213055882,3.66376465518823,3.66376465518823,44134.9309298614,0.0,1.0
2001-10-23,4.55,4.67,4.46,4.53,23300,3.96907837645392,4.07375736660215,3.89056913384274,3.95163187809588,26710.2309263836,0.0,1.0
2001-10-24,4.45,4.51,4.35,4.51,22400,3.88184588466372,3.93418537973784,3.79461339287352,3.93418537973784,25678.505268283,0.0,1.0
2001-10-25,4.28,4.45,4.14,4.22,123000,3.73355064862039,3.88184588466372,3.61142516011411,3.68121115354627,141002.50660709,0.0,1.0
2001-10-26,4.27,4.43,4.22,4.38,29900,3.72482739944137,3.86439938630568,3.68121115354627,3.82078314041058,34276.2190857884,0.0,1.0
2001-10-29,4.05,4.25,4.05,4.2,40500,3.53291591750294,3.70738090108333,3.53291591750294,3.66376465518823,46427.6546145295,0.0,1.0
2001-10-30,4.43,4.43,4.01,4.43,85600,3.86439938630568,3.86439938630568,3.49802292078686,3.86439938630568,98128.5737037957,0.0,1.0
2001-10-31,4.3,4.55,4.25,4.48,121900,3.75099714697843,3.96907837645392,3.70738090108333,3.90801563220078,139741.508580522,0.0,1.0
2001-11-01,4.5,4.5,4.25,4.3,53000,3.92546213055882,3.92546213055882,3.70738090108333,3.75099714697843,60757.1776437053,0.0,1.0
2001-11-02,4.4,4.5,4.25,4.5,40000,3.83822963876862,3.92546213055882,3.70738090108333,3.92546213055882,45854.4736933625,0.0,1.0
2001-11-05,4.55,4.56,4.4,4.4,78300,3.96907837645392,3.97780162563293,3.83822963876862,3.83822963876862,89760.132254757,0.0,1.0
2001-11-06,4.5,4.5,4.41,4.45,20500,3.92546213055882,3.92546213055882,3.84695288794764,3.88184588466372,23500.4177678483,0.0,1.0
2001-11-07,4.44,4.5,4.41,4.5,36900,3.8731226354847,3.92546213055882,3.84695288794764,3.92546213055882,42300.7519821269,0.0,1.0
2001-11-08,4.6,4.65,4.41,4.41,98500,4.01269462234901,4.05631086824411,3.84695288794764,3.84695288794764,112916.641469905,0.0,1.0
2001-11-09,4.55,4.65,4.53,4.65,18400,3.96907837645392,4.05631086824411,3.95163187809588,4.05631086824411,21093.0578989467,0.0,1.0
2001-11-12,4.35,4.55,4.28,4.55,38800,3.79461339287352,3.96907837645392,3.73355064862039,3.96907837645392,44478.8394825617,0.0,1.0
2001-11-13,4.49,4.49,4.3,4.45,32300,3.9167388813798,3.9167388813798,3.75099714697843,3.88184588466372,37027.4875073902,0.0,1.0
2001-11-14,4.7,4.7,4.35,4.53,75600,4.09992711413921,4.09992711413921,3.79461339287352,3.95163187809588,86664.9552804551,0.0,1.0
2001-11-15,4.56,4.66,4.5,4.66,24000,3.97780162563293,4.06503411742313,3.92546213055882,4.06503411742313,27512.6842160175,0.0,1.0
2001-11-16,4.8,4.8,4.52,4.56,201000,4.1871596059294,4.1871596059294,3.94290862891686,3.97780162563293,230418.730309147,0.0,1.0
2001-11-19,5.25,5.5,4.91,5.0,141800,4.57970581898529,4.79778704846078,4.28311534689862,4.3616245895098,162554.10924297,0.0,1.0
2001-11-20,5.1,5.4,5.1,5.25,94000,4.44885708129999,4.71055455667058,4.44885708129999,4.57970581898529,107758.013179402,0.0,1.0
2001-11-21,4.77,4.95,4.76,4.95,105900,4.16098985839235,4.3180083436147,4.15226660921333,4.3180083436147,121399.719103177,0.0,1.0
2001-11-23,4.97,5.0,4.85,5.0,61100,4.33545484197274,4.3616245895098,4.2307758518245,4.3616245895098,70042.7085666112,0.0,1.0
2001-11-26,5.07,5.25,4.95,4.95,109100,4.42268733376293,4.57970581898529,4.3180083436147,4.3180083436147,125068.076998646,0.0,1.0
2001-11-27,4.95,5.1,4.95,5.1,63000,4.3180083436147,4.44885708129999,4.3180083436147,4.44885708129999,72220.7960670459,0.0,1.0
2001-11-28,5.05,5.1,4.95,5.1,40500,4.40524083540489,4.44885708129999,4.3180083436147,4.44885708129999,46427.6546145296,0.0,1.0
2001-11-29,5.19,5.2,4.97,5.0,145900,4.52736632391117,4.53608957309019,4.33545484197274,4.3616245895098,167254.19279654,0.0,1.0
2001-11-30,5.23,5.25,5.15,5.2,93000,4.56225932062725,4.57970581898529,4.49247332719509,4.53608957309019,106611.651337068,0.0,1.0
2001-12-03,5.05,5.23,5.02,5.23,55700,4.40524083540489,4.56225932062725,4.37907108786784,4.56225932062725,63852.3546180074,0.0,1.0
2001-12-04,5.24,5.24,5.0,5.0,65700,4.57098256980627,4.57098256980627,4.3616245895098,4.3616245895098,75315.9730413479,0.0,1.0
2001-12-05,5.28,5.5,5.05,5.24,254800,4.60587556652235,4.79778704846078,4.40524083540489,4.57098256980627,292092.997426719,0.0,1.0
2001-12-06,5.28,5.44,5.15,5.44,44200,4.60587556652235,4.74544755338666,4.49247332719509,4.74544755338666,50669.1934311655,0.0,1.0
2001-12-07,5.2,5.3,5.2,5.3,51000,4.53608957309019,4.62332206488038,4.53608957309019,4.62332206488038,58464.4539590372,0.0,1.0
2001-12-10,5.05,5.21,5.0,5.1,23800,4.40524083540489,4.54481282226921,4.3616245895098,4.44885708129999,27283.4118475507,0.0,1.0
2001-12-11,5.2,5.2,4.91,5.05,89400,4.53608957309019,4.53608957309019,4.28311534689862,4.40524083540489,102484.748704665,0.0,1.0
2001-12-12,5.11,5.13,5.06,5.1,19200,4.45758033047901,4.47502682883705,4.41396408458391,4.44885708129999,22010.147372814,0.0,1.0
2001-12-13,5.06,5.2,5.0,5.05,128900,4.41396408458391,4.53608957309019,4.3616245895098,4.40524083540489,147766.041476861,0.0,1.0
2001-12-14,5.99,6.01,5.1,5.1,580900,5.22522625823274,5.24267275659078,4.44885708129999,4.44885708129999,665921.594211856,0.0,1.0
2001-12-17,5.99,5.99,5.7,5.95,191500,5.22522625823274,5.22522625823274,4.97225203204117,5.19033326151666,219528.292806973,0.0,1.0
2001-12-18,5.98,5.99,5.66,5.99,118400,5.21650300905372,5.22522625823274,4.93735903532509,5.22522625823274,135729.242132353,0.0,1.0
2001-12-19,5.8,5.9,5.68,5.76,88400,5.05948452383136,5.14671701562156,4.95480553368313,5.02459152711529,101338.386862331,0.0,1.0
2001-12-20,5.6,5.83,5.6,5.8,68700,4.88501954025097,5.08565427136842,4.88501954025097,5.05948452383136,78755.0585683501,0.0,1.0
2001-12-21,5.91,5.98,5.65,5.7,142000,5.15544026480058,5.21650300905372,4.92863578614607,4.97225203204117,162783.381611437,0.0,1.0
2001-12-24,5.84,5.9,5.76,5.76,97900,5.09437752054744,5.14671701562156,5.02459152711529,5.02459152711529,112228.824364505,0.0,1.0
2001-12-26,5.9,5.97,5.82,5.9,30600,5.14671701562156,5.2077797598747,5.0769310221894,5.14671701562156,35078.6723754223,0.0,1.0
2001-12-27,5.9,5.95,5.8,5.95,72500,5.14671701562156,5.19033326151666,5.05948452383136,5.19033326151666,83111.2335692195,0.0,1.0
2001-12-28,6.2,6.23,5.8,5.94,172900,5.40841449099215,5.43458423852921,5.05948452383136,5.18161001233764,198205.962539559,0.0,1.0
2001-12-31,6.5,6.69,5.91,6.2,424500,5.67011196636274,5.83585370076411,5.15544026480058,5.40841449099215,486630.602070809,0.0,1.0
2002-01-02,6.48,6.59,6.1,6.5,170700,5.6526654680047,5.74862120897391,5.32118199920195,5.67011196636274,195683.966486424,0.0,1.0
2002-01-03,6.48,6.49,6.27,6.49,136400,5.6526654680047,5.66138871718372,5.46947723524528,5.66138871718372,156363.755294366,0.0,1.0
2002-01-04,6.51,6.54,6.35,6.54,175200,5.67883521554176,5.70500496307881,5.53926322867744,5.70500496307881,200842.594776928,0.0,1.0
2002-01-07,6.53,6.6,6.4,6.54,85000,5.6962817138998,5.75734445815293,5.58287947457254,5.70500496307881,97440.7565983952,0.0,1.0
2002-01-08,6.95,6.95,6.57,6.63,110000,6.06265817941862,6.06265817941862,5.73117471061587,5.78351420568999,126099.802656747,0.0,1.0
2002-01-09,6.75,6.98,6.6,6.94,400700,5.88819319583823,6.08882792695568,5.75734445815293,6.0539349302396,459347.190223258,0.0,1.0
2002-01-10,7.18,7.2,6.82,6.85,420500,6.26329291053607,6.28073940889411,5.94925594009136,5.97542568762842,482045.154701473,0.0,1.0
2002-01-11,7.09,7.22,6.85,7.22,209500,6.18478366792489,6.29818590725215,5.97542568762842,6.29818590725215,240162.805968986,0.0,1.0
2002-01-14,7.05,7.1,6.89,7.01,155700,6.14989067120881,6.19350691710391,6.0103186843445,6.11499767449274,178488.538851414,0.0,1.0
2002-01-15,7.44,7.49,7.05,7.05,349700,6.49009738919058,6.53371363508568,6.14989067120881,6.14989067120881,400882.736264222,0.0,1.0
2002-01-16,7.95,8.1,7.5,7.5,410500,6.93498309732058,7.06583183500587,6.5424368842647,6.5424368842647,470581.536278132,0.0,1.0
2002-01-17,8.3,8.3,8.02,8.1,316600,7.24029681858626,7.24029681858626,6.99604584157371,7.06583183500587,362938.159282964,0.0,1.0
2002-01-18,8.13,8.3,7.76,8.3,328800,7.09200158254293,7.24029681858626,6.7692413629192,7.24029681858626,376923.77375944,0.0,1.0
2002-01-22,7.99,8.15,7.8,8.13,269700,6.96987609403666,7.10944808090097,6.80413435963528,7.09200158254293,309173.788877496,0.0,1.0
2002-01-23,7.9,8.0,7.7,8.0,231800,6.89136685142548,6.97859934321568,6.71690186784509,6.97859934321568,265726.675053036,0.0,1.0
2002-01-24,7.76,7.99,7.65,7.9,86100,6.7692413629192,6.96987609403666,6.67328562194999,6.89136685142548,98701.7546249629,0.0,1.0
2002-01-25,7.65,7.85,7.2,7.8,245800,6.67328562194999,6.84775060553038,6.28073940889411,6.80413435963528,281775.740845713,0.0,1.0
2002-01-28,7.88,7.9,7.57,7.9,128000,6.87392035306744,6.89136685142548,6.60349962851783,6.89136685142548,146734.31581876,0.0,1.0
2002-01-29,8.0,8.08,7.8,7.8,140200,6.97859934321568,7.04838533664783,6.80413435963528,6.80413435963528,160719.930295235,0.0,1.0
2002-01-30,7.85,8.0,7.66,8.0,96700,6.84775060553038,6.97859934321568,6.68200887112901,6.97859934321568,110853.190153704,0.0,1.0
2002-01-31,8.23,8.23,7.85,7.98,135300,7.17923407433313,7.17923407433313,6.84775060553038,6.96115284485764,155102.757267799,0.0,1.0
2002-02-01,7.8,8.22,7.8,8.22,82900,6.80413435963528,7.17051082515411,6.80413435963528,7.17051082515411,95033.3967294938,0.0,1.0
2002-02-04,8.05,8.09,7.76,7.76,123900,7.02221558911077,7.05710858582685,6.7692413629192,6.7692413629192,142034.23226519,0.0,1.0
2002-02-05,8.18,8.25,8.01,8.05,95300,7.13561782843803,7.19668057269117,6.98732259239469,7.02221558911077,109248.283574436,0.0,1.0
2002-02-06,8.09,8.6,7.8,8.24,429300,7.05710858582685,7.50199429395685,6.80413435963528,7.18795732351215,492133.138914013,0.0,1.0
2002-02-07,8.51,8.53,7.8,8.09,469100,7.42348505134567,7.44093154970371,6.80413435963528,7.05710858582685,537758.340238909,0.0,1.0
2002-02-08,9.49,9.5,8.65,8.75,805900,8.27836347088959,8.28708672006861,7.54561053985195,7.63284303164215,923853.008737022,0.0,1.0
2002-02-11,9.5,9.85,9.1,9.7,874900,8.28708672006861,8.5924004413343,7.93815675290783,8.46155170364901,1002951.97585807,0.0,1.0
2002-02-12,9.93,10.24,9.45,9.5,696700,8.66218643476646,8.93260715931607,8.24347047417352,8.28708672006861,798670.295554141,0.0,1.0
2002-02-13,9.98,10.09,9.5,9.94,474200,8.70580268066156,8.80175842163077,8.28708672006861,8.67090968394548,543604.785634812,0.0,1.0
2002-02-14,10.22,10.42,10.02,10.05,376900,8.91516066095803,9.08962564453842,8.74069567737763,8.76686542491469,432063.778375708,0.0,1.0
2002-02-15,10.0,10.5,9.55,10.5,390700,8.72324917901959,9.15941163797057,8.33070296596371,9.15941163797057,447883.571799918,0.0,1.0
2002-02-19,10.21,10.36,9.75,10.0,340500,8.90643741177901,9.0372861494643,8.5051679495441,8.72324917901959,390336.207314748,0.0,1.0
2002-02-20,10.58,10.7,10.34,10.7,334500,9.22919763140273,9.33387662155097,9.01983965110626,9.33387662155097,383458.036260744,0.0,1.0
2002-02-21,10.43,10.8,10.36,10.63,199500,9.09834889371744,9.42110911334116,9.0372861494643,9.27281387729783,228699.187545645,0.0,1.0
2002-02-22,10.4,10.5,10.01,10.49,191100,9.07217914618038,9.15941163797057,8.73197242819861,9.15068838879155,219069.748070039,0.0,1.0
2002-02-25,10.26,10.4,9.5,10.3,267200,8.9500536576741,9.07217914618038,8.28708672006861,8.98494665439018,306307.884271662,0.0,1.0
2002-02-26,10.54,10.57,10.26,10.35,149000,9.19430463468665,9.22047438222371,8.9500536576741,9.02856290028528,170807.914507775,0.0,1.0
2002-02-27,10.95,11.0,10.54,10.54,145800,9.55195785102645,9.59557409692155,9.19430463468665,9.19430463468665,167139.556612306,0.0,1.0
2002-02-28,11.1,11.29,10.87,10.99,314700,9.68280658871175,9.84854832311312,9.4821718575943,9.58685084774253,360760.071782529,0.0,1.0
2002-03-01,11.75,11.75,11.09,11.09,226600,10.249817785348,10.249817785348,9.67408333953273,9.67408333953273,259765.593472899,0.0,1.0
2002-03-04,11.35,12.97,11.32,11.95,718100,9.90088781818724,11.3140541851884,9.87471807065018,10.4242827689284,823202.43898009,0.0,1.0
2002-03-05,11.49,11.81,11.1,11.35,285500,10.0230133066935,10.3021572804221,9.68280658871175,9.90088781818724,327286.305986375,0.0,1.0
2002-03-06,11.03,11.49,10.11,11.49,642100,9.62174384445861,10.0230133066935,8.81920491998881,10.0230133066935,736078.938962702,0.0,1.0
2002-03-07,11.34,11.46,11.01,11.01,186300,9.89216456900822,9.99684355915646,9.60429734610057,9.60429734610057,213567.211226836,0.0,1.0
2002-03-08,11.75,11.75,11.4,11.44,190300,10.249817785348,10.249817785348,9.94450406408234,9.97939706079842,218152.658596173,0.0,1.0
2002-03-11,11.48,11.99,11.11,11.75,209800,10.0142900575145,10.4591757656445,9.69152983789077,10.249817785348,240506.714521686,0.0,1.0
2002-03-12,11.4,11.46,11.25,11.46,71200,9.94450406408234,9.99684355915646,9.81365532639704,9.99684355915646,81620.9631741852,0.0,1.0
2002-03-13,10.77,11.34,10.6,11.3,241000,9.3949393658041,9.89216456900822,9.24664412976077,9.85727157229214,276273.204002509,0.0,1.0
2002-03-14,9.99,10.65,9.5,10.65,515000,8.71452592984057,9.29026037565587,8.28708672006861,9.29026037565587,590376.348802042,0.0,1.0
2002-03-15,10.6,10.7,10.0,10.05,657600,9.24664412976077,9.33387662155097,8.72324917901959,8.76686542491469,753847.547518879,0.0,1.0
2002-03-18,11.14,11.15,10.6,10.6,372200,9.71769958542783,9.72642283460685,9.24664412976077,9.24664412976077,426675.877716738,0.0,1.0
2002-03-19,11.81,11.86,11.27,11.4,630000,10.3021572804221,10.3457735263172,9.83110182475508,9.94450406408234,722207.960670462,0.0,1.0
2002-03-20,11.87,12.1,11.55,11.8,280500,10.3544967754963,10.5551315066137,10.0753528017676,10.2934340312431,321554.496774703,0.0,1.0
2002-03-21,12.0,12.18,11.9,12.18,849900,10.4678990148235,10.6249175000459,10.3806665230333,10.6249175000459,974292.929799721,0.0,1.0
2002-03-22,14.27,14.36,13.26,13.4,2209100,12.448076578461,12.5265858210721,11.56702841138,11.6891538998863,2532427.94590017,0.0,1.0
2002-03-25,14.1,14.2,13.5,14.17,936100,12.2997813424176,12.3870138342078,11.7763863916765,12.3608440866708,1073109.32060892,0.0,1.0
2002-03-26,14.57,14.57,14.0,14.05,417100,12.7097740538315,12.7097740538315,12.2125488506274,12.2561650965225,478147.524437539,0.0,1.0
2002-03-27,14.95,15.05,14.57,15.05,868300,13.0412575226343,13.1284900144245,12.7097740538315,13.1284900144245,995385.987698666,0.0,1.0
2002-03-28,15.04,15.12,14.75,14.95,507600,13.1197667652455,13.1895527586776,12.8667925390539,13.0412575226343,581893.271168769,0.0,1.0
2002-04-01,14.98,15.04,14.51,15.04,502900,13.0674272701714,13.1197667652455,12.6574345587574,13.1197667652455,576505.370509798,0.0,1.0
2002-04-02,14.36,15.03,14.3,14.9,425300,12.5265858210721,13.1110435160665,12.474246325998,12.9976412767392,487547.691544678,0.0,1.0
2002-04-03,13.94,14.35,13.4,14.32,532700,12.1602093555533,12.5178625718931,11.6891538998863,12.4916928243561,610666.953411356,0.0,1.0
2002-04-04,14.6,14.6,13.7,13.95,321600,12.7359438013686,12.7359438013686,11.9508513752568,12.1689326047323,368669.968494635,0.0,1.0
2002-04-05,15.09,15.25,14.95,14.95,461200,13.1633830111406,13.3029549980049,13.0412575226343,13.0412575226343,528702.081684468,0.0,1.0
2002-04-08,15.69,15.69,14.8,15.09,411900,13.6867779618817,13.6867779618817,12.910408784949,13.1633830111406,472186.442857402,0.0,1.0
2002-04-09,15.42,16.0,15.32,15.95,640900,13.4512502340482,13.9571986864314,13.364017742258,13.9135824405363,734703.304751902,0.0,1.0
2002-04-10,15.35,15.87,15.23,15.25,314000,13.3901874897951,13.8437964471041,13.2855084996468,13.3029549980049,359957.618492895,0.0,1.0
2002-04-11,15.6,15.99,15.4,15.41,337000,13.6082687192706,13.9484754372523,13.4338037356902,13.4425269848692,386323.940866578,0.0,1.0
2002-04-12,15.85,15.98,15.7,15.75,265600,13.8263499487461,13.9397521880733,13.6955012110608,13.7391174569559,304473.705323926,0.0,1.0
2002-04-15,15.8,15.85,15.46,15.85,222400,13.782733702851,13.8263499487461,13.4861432307643,13.8263499487461,254950.873735095,0.0,1.0
2002-04-16,15.74,16.1,15.63,15.7,403900,13.7303942077768,14.0444311782215,13.6344384668076,13.6955012110608,463015.548118729,0.0,1.0
2002-04-17,16.1,16.33,15.9,15.9,338000,14.0444311782215,14.245065909339,13.8699661946412,13.8699661946412,387470.302708914,0.0,1.0
2002-04-18,16.49,16.65,15.9,16.35,542800,14.3846378962033,14.5242098830676,13.8699661946412,14.262512407697,622245.20801893,0.0,1.0
2002-04-19,16.49,16.85,16.22,16.75,570300,14.3846378962033,14.698674866648,14.1491101683698,14.6114423748578,653770.158683116,0.0,1.0
2002-04-22,15.82,15.95,15.64,15.7,791900,13.800180201209,13.9135824405363,13.6431617159866,13.6955012110608,907803.942944344,0.0,1.0
2002-04-23,15.72,15.75,14.9,15.0,932600,13.7129477094188,13.7391174569559,12.9976412767392,13.0848737685294,1069097.05416075,0.0,1.0
2002-04-24,15.85,16.1,15.8,15.82,590100,13.8263499487461,14.0444311782215,13.782733702851,13.800180201209,676468.123161328,0.0,1.0
2002-04-25,15.85,15.89,15.55,15.8,297600,13.8263499487461,13.8612429454621,13.5646524733755,13.782733702851,341157.284278616,0.0,1.0
2002-04-26,15.55,16.0,15.38,15.85,262700,13.5646524733755,13.9571986864314,13.4163572373321,13.8263499487461,301149.255981158,0.0,1.0
2002-04-29,15.32,15.59,15.2,15.5,249200,13.364017742258,13.5995454700915,13.2593387521098,13.5210362274804,285673.371109649,0.0,1.0
2002-04-30,15.3,15.39,15.15,15.22,284100,13.3465712439,13.4250804865112,13.2157225062147,13.2767852504678,325681.399407107,0.0,1.0
2002-05-01,15.53,15.68,15.2,15.3,332200,13.5472059750174,13.6780547127027,13.2593387521098,13.3465712439,380821.404023376,0.0,1.0
2002-05-02,16.06,16.12,15.63,15.63,583800,14.0095381815055,14.0618776765796,13.6344384668076,13.6344384668076,669246.043554624,0.0,1.0
2002-05-03,16.21,16.41,16.12,16.13,352000,14.1403869191908,14.3148519027712,14.0618776765796,14.0706009257586,403519.368501589,0.0,1.0
2002-05-06,15.68,16.4,15.65,16.24,357900,13.6780547127027,14.3061286535921,13.6518849651657,14.1665566667278,410282.903371362,0.0,1.0
2002-05-07,15.37,15.98,15.35,15.58,255600,13.4076339881531,13.9397521880733,13.3901874897951,13.5908222209125,293010.086900587,0.0,1.0
2002-05-08,14.96,15.64,14.5,15.4,633900,13.0499807718133,13.6431617159866,12.6487113095784,13.4338037356902,726678.771855563,0.0,1.0
2002-05-09,14.99,15.45,14.9,15.0,334300,13.0761505193504,13.4774199815853,12.9976412767392,13.0848737685294,383228.763892276,0.0,1.0
2002-05-10,14.5,15.0,13.76,15.0,619100,12.6487113095784,13.0848737685294,12.003190870331,13.0848737685294,709712.616589019,0.0,1.0
2002-05-13,14.6,14.99,14.4,14.55,338000,12.7359438013686,13.0761505193504,12.5614788177882,12.6923275554735,387470.302708913,0.0,1.0
2002-05-14,14.99,15.0,14.75,14.8,183000,13.0761505193504,13.0848737685294,12.8667925390539,12.910408784949,209784.217147133,0.0,1.0
2002-05-15,14.84,15.03,14.65,15.03,217300,12.9453017816651,13.1110435160665,12.7795600472637,13.1110435160665,249104.428339191,0.0,1.0
2002-05-16,14.8,14.95,14.39,14.94,112500,12.910408784949,13.0412575226343,12.5527555686092,13.0325342734553,128965.707262582,0.0,1.0
2002-05-17,14.9,15.04,14.7,14.7,205500,12.9976412767392,13.1197667652455,12.8231762931588,12.8231762931588,235577.35859965,0.0,1.0
2002-05-20,14.84,14.95,14.8,14.9,144000,12.9453017816651,13.0412575226343,12.910408784949,12.9976412767392,165076.105296105,0.0,1.0
2002-05-21,14.52,14.9,14.2,14.8,330000,12.6661578079365,12.9976412767392,12.3870138342078,12.910408784949,378299.407970239,0.0,1.0
2002-05-22,14.08,14.64,13.85,14.52,288600,12.2823348440596,12.7708367980847,12.0817001129421,12.6661578079365,330840.02769761,0.0,1.0
2002-05-23,14.62,14.71,13.51,14.1,310800,12.7533902997266,12.8318995423378,11.7851096408555,12.2997813424176,356289.260597428,0.0,1.0
2002-05-24,14.4,14.55,14.2,14.52,157500,12.5614788177882,12.6923275554735,12.3870138342078,12.6661578079365,180551.990167615,0.0,1.0
2002-05-28,14.41,14.53,14.37,14.5,243500,12.5702020669672,12.6748810571155,12.5353090702512,12.6487113095784,279139.108608345,0.0,1.0
2002-05-29,15.12,15.25,14.3,14.4,453700,13.1895527586776,13.3029549980049,12.474246325998,12.5614788177882,520104.367866965,0.0,1.0
2002-05-30,14.99,15.19,14.52,15.09,216200,13.0761505193504,13.2506155029308,12.6661578079365,13.1633830111406,247843.430312624,0.0,1.0
2002-05-31,14.61,15.09,14.6,15.09,175700,12.7446670505476,13.1633830111406,12.7359438013686,13.1633830111406,201415.775698095,0.0,1.0
2002-06-03,12.5,14.39,12.5,14.33,1316900,10.9040614737745,12.5527555686092,10.9040614737745,12.5004160735351,1509643.91016973,0.0,1.0
2002-06-04,12.86,13.37,12.8,12.9,1018500,11.2180984442192,11.6629841523492,11.1657589491451,11.2529914409353,1167569.53641724,0.0,1.0
2002-06-05,12.91,13.2,12.4,12.8,589800,11.2617146901143,11.5146889163059,10.8168289819843,11.1657589491451,676124.21460863,0.0,1.0
2002-06-06,12.6,13.1,12.42,13.1,292500,10.9912939655647,11.4274564245157,10.8342754803423,11.4274564245157,335310.838882713,0.0,1.0
2002-06-07,12.98,13.08,12.36,12.6,271700,11.3227774343674,11.4100099261576,10.7819359852682,10.9912939655647,311466.512562166,0.0,1.0
2002-06-10,13.0,13.26,12.95,13.08,192600,11.3402239327255,11.56702841138,11.2966076868304,11.4100099261576,220789.29083354,0.0,1.0
2002-06-11,12.7,12.95,12.65,12.8,228800,11.0785264573549,11.2966076868304,11.0349102114598,11.1657589491451,262287.589526033,0.0,1.0
2002-06-12,12.33,12.68,12.2,12.4,570900,10.7557662377312,11.0610799589968,10.6423639984039,10.8168289819843,654457.975788514,0.0,1.0
2002-06-13,11.4,12.35,11.39,12.2,554100,9.94450406408234,10.7732127360892,9.93578081490332,10.6423639984039,635199.096837304,0.0,1.0
2002-06-14,12.04,12.19,11.51,11.53,491900,10.5027920115396,10.6336407492249,10.0404598050516,10.0579063034096,563895.390244125,0.0,1.0
2002-06-17,12.45,12.57,12.4,12.4,194300,10.8604452278794,10.9651242180276,10.8168289819843,10.8168289819843,222738.105965508,0.0,1.0
2002-06-18,12.64,12.85,12.4,12.45,271000,11.0261869622808,11.2093751950402,10.8168289819843,10.8604452278794,310664.05927253,0.0,1.0
2002-06-19,12.65,12.8,12.36,12.8,280800,11.0349102114598,11.1657589491451,10.7819359852682,11.1657589491451,321898.405327404,0.0,1.0
2002-06-20,12.5,12.75,12.4,12.55,142300,10.9040614737745,11.12214270325,10.8168289819843,10.9476777196696,163127.290164137,0.0,1.0
2002-06-21,12.6,12.9,12.4,12.9,140200,10.9912939655647,11.2529914409353,10.8168289819843,11.2529914409353,160719.930295235,0.0,1.0
2002-06-24,13.85,14.0,12.65,12.9,449100,12.0817001129421,12.2125488506274,11.0349102114598,11.2529914409353,514831.103392229,0.0,1.0
2002-06-25,14.18,14.61,13.9,14.05,414500,12.3695673358498,12.7446670505476,12.1253163588372,12.2561650965225,475166.983647468,0.0,1.0
2002-06-26,14.0,14.43,13.8,13.85,241400,12.2125488506274,12.5876485653253,12.038083867047,12.0817001129421,276731.748739443,0.0,1.0
2002-06-27,14.71,14.73,13.97,14.05,225400,12.8318995423378,12.8493460406959,12.1863791030904,12.2561650965225,258389.959262098,0.0,1.0
2002-06-28,14.4,14.69,14.1,14.69,253900,12.5614788177882,12.8144530439798,12.2997813424176,12.8144530439798,291061.271768619,0.0,1.0
2002-07-01,14.6,14.72,14.24,14.4,286200,12.7359438013686,12.8406227915168,12.4219068309239,12.5614788177882,328088.759276009,0.0,1.0
2002-07-02,13.53,14.71,13.1,14.6,425400,11.8025561392135,12.8318995423378,11.4274564245157,12.7359438013686,487662.327728911,0.0,1.0
2002-07-03,13.8,13.8,12.5,13.35,198300,12.038083867047,12.038083867047,10.9040614737745,11.6455376539912,227323.553334845,0.0,1.0
2002-07-05,13.89,14.05,13.78,13.9,53000,12.1165931096582,12.2561650965225,12.020637368689,12.1253163588372,60757.1776437054,0.0,1.0
2002-07-08,14.62,15.14,14.5,14.5,408600,12.7533902997266,13.2069992570357,12.6487113095784,12.6487113095784,468403.4487777,0.0,1.0
2002-07-09,14.3,14.93,14.11,14.6,178200,12.474246325998,13.0238110242763,12.3085045915966,12.7359438013686,204281.68030393,0.0,1.0
2002-07-10,14.75,15.1,14.32,14.32,468300,12.8667925390539,13.1721062603196,12.4916928243561,12.4916928243561,536841.250765041,0.0,1.0
2002-07-11,14.9,15.25,14.7,14.75,476200,12.9976412767392,13.3029549980049,12.8231762931588,12.8667925390539,545897.50931948,0.0,1.0
2002-07-12,15.32,15.55,14.9,14.9,363900,13.364017742258,13.5646524733755,12.9976412767392,12.9976412767392,417161.074425366,0.0,1.0
2002-07-15,15.6,15.6,14.65,15.32,301900,13.6082687192706,13.6082687192706,12.7795600472637,13.364017742258,346086.640200653,0.0,1.0
2002-07-16,15.72,15.9,15.33,15.6,228700,13.7129477094188,13.8699661946412,13.372740991437,13.6082687192706,262172.9533418,0.0,1.0
2002-07-17,15.56,15.99,15.06,15.92,225900,13.5733757225545,13.9484754372523,13.1372132636035,13.8874126929992,258963.140183265,0.0,1.0
2002-07-18,14.11,15.55,14.1,15.48,410300,12.3085045915966,13.5646524733755,12.2997813424176,13.5035897291223,470352.263909668,0.0,1.0
2002-07-19,13.69,14.15,13.31,14.1,399100,11.9421281260778,12.3433975883127,11.6106446572751,12.2997813424176,457513.011275525,0.0,1.0
2002-07-22,13.2,13.96,13.0,13.9,170000,11.5146889163059,12.1776558539114,11.3402239327255,12.1253163588372,194881.51319679,0.0,1.0
2002-07-23,12.9,13.2,12.0,13.19,434300,11.2529914409353,11.5146889163059,10.4678990148235,11.5059656671268,497864.948125682,0.0,1.0
2002-07-24,13.68,13.84,12.0,12.4,335800,11.9334048768988,12.0729768637631,10.4678990148235,10.8168289819843,384948.306655778,0.0,1.0
2002-07-25,13.5,13.75,12.85,13.65,200500,11.7763863916765,11.9944676211519,11.2093751950402,11.9072351293617,229845.549387979,0.0,1.0
2002-07-26,13.52,13.6,13.3,13.6,71500,11.7938328900345,11.8636188834666,11.6019214080961,11.8636188834666,81964.8717268854,0.0,1.0
2002-07-29,14.85,15.04,13.8,13.9,276800,12.9540250308441,13.1197667652455,12.038083867047,12.1253163588372,317312.957958068,0.0,1.0
2002-07-30,15.35,15.7,14.76,14.8,242100,13.3901874897951,13.6955012110608,12.8755157882329,12.910408784949,277534.202029076,0.0,1.0
2002-07-31,14.83,15.17,14.81,15.17,394000,12.9365785324861,13.2331690045727,12.919132034128,13.2331690045727,451666.565879619,0.0,1.0
2002-08-01,14.48,15.0,14.37,14.89,156400,12.6312648112204,13.0848737685294,12.5353090702512,12.9889180275602,179290.992141047,0.0,1.0
2002-08-02,14.0,14.58,13.8,14.58,207600,12.2125488506274,12.7184973030106,12.038083867047,12.7184973030106,237984.718468552,0.0,1.0
2002-08-05,13.7,14.19,13.63,14.0,123400,11.9508513752568,12.3782905850288,11.8897886310037,12.2125488506274,141461.051344024,0.0,1.0
2002-08-06,14.37,14.48,13.77,13.77,317600,12.5353090702512,12.6312648112204,12.01191411951,12.01191411951,364084.521125297,0.0,1.0
2002-08-07,14.4,15.0,14.06,14.55,121100,12.5614788177882,13.0848737685294,12.2648883457016,12.6923275554735,138824.419106655,0.0,1.0
2002-08-08,14.72,14.84,14.25,14.4,200600,12.8406227915168,12.9453017816651,12.4306300801029,12.5614788177882,229960.185572214,0.0,1.0
2002-08-09,14.8,15.14,14.6,14.72,157700,12.910408784949,13.2069992570357,12.7359438013686,12.8406227915168,180781.262536082,0.0,1.0
2002-08-12,14.93,15.24,14.7,14.7,143000,13.0238110242763,13.2942317488259,12.8231762931588,12.8231762931588,163929.74345377,0.0,1.0
2002-08-13,14.7,15.15,14.7,14.91,124100,12.8231762931588,13.2157225062147,12.8231762931588,13.0063645259182,142263.504633657,0.0,1.0
2002-08-14,15.1,15.1,14.39,14.75,279000,13.1721062603196,13.1721062603196,12.5527555686092,12.8667925390539,319834.954011203,0.0,1.0
2002-08-15,16.3,16.45,15.02,15.1,749600,14.2188961618019,14.3497448994872,13.1023202668874,13.1721062603196,859312.837013616,0.0,1.0
2002-08-16,16.14,16.5,15.85,16.4,366200,14.0793241749376,14.3933611453823,13.8263499487461,14.3061286535921,419797.706662734,0.0,1.0
2002-08-19,16.06,16.3,15.25,15.55,672200,14.0095381815055,14.2188961618019,13.3029549980049,13.5646524733755,770584.430416955,0.0,1.0
2002-08-20,16.68,17.0,16.0,16.07,733400,14.5503796306047,14.8295236043333,13.9571986864314,14.0182614306845,840741.7751678,0.0,1.0
2002-08-21,17.12,17.49,16.8,16.8,803300,14.9342025944815,15.2569628141053,14.6550586207529,14.6550586207529,920872.467946955,0.0,1.0
2002-08-22,17.05,17.35,16.81,17.3,453700,14.8731398502284,15.134837325599,14.6637818699319,15.0912210797039,520104.367866964,0.0,1.0
2002-08-23,16.65,17.06,16.65,17.06,273500,14.5242098830676,14.8818630994074,14.5242098830676,14.8818630994074,313529.963878367,0.0,1.0
2002-08-26,16.7,17.26,16.26,16.8,377400,14.5678261289627,15.0563280829878,14.1840031650859,14.6550586207529,432636.959296876,0.0,1.0
2002-08-27,16.51,16.96,16.26,16.7,224300,14.4020843945614,14.7946306076172,14.1840031650859,14.5678261289627,257128.961235529,0.0,1.0
2002-08-28,16.33,16.45,16.25,16.45,571300,14.245065909339,14.3497448994872,14.1752799159068,14.3497448994872,654916.52052545,0.0,1.0
2002-08-29,16.37,16.82,15.7,16.33,467400,14.2799589060551,14.672505119111,13.6955012110608,14.245065909339,535809.52510694,0.0,1.0
2002-08-30,16.3,16.64,16.25,16.25,189000,14.2188961618019,14.5154866338886,14.1752799159068,14.1752799159068,216662.388201138,0.0,1.0
2002-09-03,15.8,16.26,15.65,16.25,461200,13.782733702851,14.1840031650859,13.6518849651657,14.1752799159068,528702.081684468,0.0,1.0
2002-09-04,17.1,17.36,15.8,15.8,1249900,14.9167560961235,15.143560574778,13.782733702851,13.782733702851,1432837.66673335,0.0,1.0
2002-09-05,17.21,17.45,16.75,16.85,551500,15.0127118370927,15.2220698173892,14.6114423748578,14.698674866648,632218.556047236,0.0,1.0
2002-09-06,17.71,17.9,17.34,17.4,850800,15.4488742960437,15.6146160304451,15.12611407642,15.1784535714941,975324.655457821,0.0,1.0
2002-09-09,17.51,17.99,17.42,17.71,724300,15.2744093124633,15.6931252730562,15.1959000698521,15.4488742960437,830309.882402562,0.0,1.0
2002-09-10,17.64,17.9,17.45,17.5,408400,15.3878115517906,15.6146160304451,15.2220698173892,15.2656860632843,468174.17640923,0.0,1.0
2002-09-11,17.5,17.94,17.36,17.74,294400,15.2656860632843,15.6495090271612,15.143560574778,15.4750440435808,337488.926383148,0.0,1.0
2002-09-12,17.81,17.95,17.12,17.2,442100,15.5361067878339,15.6582322763402,14.9342025944815,15.0039885879137,506806.570495889,0.0,1.0
2002-09-13,17.8,17.8,17.41,17.6,451600,15.5273835386549,15.5273835386549,15.1871768206731,15.3529185550745,517697.007998062,0.0,1.0
2002-09-16,17.75,17.75,17.4,17.7,279900,15.4837672927598,15.4837672927598,15.1784535714941,15.4401510468647,320866.679669304,0.0,1.0
2002-09-17,17.8,17.99,17.52,17.9,438600,15.5273835386549,15.6931252730562,15.2831325616423,15.6146160304451,502794.304047719,0.0,1.0
2002-09-18,17.99,18.34,17.62,17.75,968800,15.6931252730562,15.9984389943219,15.3703650534325,15.4837672927598,1110595.35285324,0.0,1.0
2002-09-19,17.57,18.09,17.5,17.98,392700,15.3267488075374,15.7803577648464,15.2656860632843,15.6844020238772,450176.295484587,0.0,1.0
2002-09-20,17.41,17.83,17.23,17.65,364800,15.1871768206731,15.5535532861919,15.0301583354508,15.3965348009696,418192.800083466,0.0,1.0
2002-09-23,17.7,17.8,17.22,17.51,307400,15.4401510468647,15.5273835386549,15.0214350862717,15.2744093124633,352391.63033349,0.0,1.0
2002-09-24,17.69,17.8,17.5,17.65,261800,15.4314277976857,15.5273835386549,15.2656860632843,15.3965348009696,300117.530323057,0.0,1.0
2002-09-25,18.26,18.5,17.49,17.7,622400,15.9286530008898,16.1380109811862,15.2569628141053,15.4401510468647,713495.61066872,0.0,1.0
2002-09-26,18.58,18.6,18.26,18.49,692100,16.2077969746184,16.2252434729764,15.9286530008898,16.1292877320072,793397.031079405,0.0,1.0
2002-09-27,18.61,19.2,18.48,18.59,589900,16.2339667221555,16.7486384237176,16.1205644828282,16.2165202237974,676238.850792862,0.0,1.0
2002-09-30,18.67,18.81,18.17,18.51,467000,16.2863062172296,16.4084317057359,15.8501437582786,16.1467342303653,535350.980370007,0.0,1.0
2002-10-01,18.59,18.8,18.3,18.76,269000,16.2165202237974,16.3997084565568,15.9635459976059,16.3648154598408,308371.335587863,0.0,1.0
2002-10-02,17.5,18.12,17.1,18.12,1205000,15.2656860632843,15.8065275123835,14.9167560961235,15.8065275123835,1381366.02001254,0.0,1.0
2002-10-03,17.04,17.25,16.76,17.15,880700,14.8644166010494,15.0476048338088,14.6201656240368,14.9603723420186,1009600.87454361,0.0,1.0
2002-10-04,16.99,17.03,16.51,17.03,399400,14.8208003551543,14.8556933518704,14.4020843945614,14.8556933518704,457856.919828224,0.0,1.0
2002-10-07,16.55,16.99,16.37,16.99,216800,14.4369773912774,14.8208003551543,14.2799589060551,14.8208003551543,248531.247418025,0.0,1.0
2002-10-08,16.78,17.25,16.41,16.55,350700,14.6376121223949,15.0476048338088,14.3148519027712,14.4369773912774,402029.098106555,0.0,1.0
2002-10-09,16.4,16.79,15.74,16.79,935600,14.3061286535921,14.6463353715739,13.7303942077768,14.6463353715739,1072536.13968775,0.0,1.0
2002-10-10,14.72,16.21,14.37,16.2,1157900,12.8406227915168,14.1403869191908,12.5353090702512,14.1316636700117,1327372.37723862,0.0,1.0
2002-10-11,15.86,16.35,14.75,14.75,426800,13.8350731979251,14.262512407697,12.8667925390539,12.8667925390539,489267.234308177,0.0,1.0
2002-10-14,16.03,16.1,15.58,15.87,564300,13.9833684339684,14.0444311782215,13.5908222209125,13.8437964471041,646891.987629112,0.0,1.0
2002-10-15,16.67,17.06,16.6,16.6,467500,14.5416563814257,14.8818630994074,14.4805936371725,14.4805936371725,535924.161291173,0.0,1.0
2002-10-16,15.59,16.5,15.4,16.5,539900,13.5995454700915,14.3933611453823,13.4338037356902,14.3933611453823,618920.758676162,0.0,1.0
2002-10-17,15.74,16.09,15.74,15.9,454000,13.7303942077768,14.0357079290425,13.7303942077768,13.8699661946412,520448.276419666,0.0,1.0
2002-10-18,15.48,15.79,15.45,15.75,206900,13.5035897291223,13.7740104536719,13.4774199815853,13.7391174569559,237182.265178918,0.0,1.0
2002-10-21,14.1,15.2,13.89,15.1,1219000,12.2997813424176,13.2593387521098,12.1165931096582,13.1721062603196,1397415.08580523,0.0,1.0
2002-10-22,13.57,14.0,12.86,14.0,1365900,11.8374491359296,12.2125488506274,11.2180984442192,12.2125488506274,1565815.64044409,0.0,1.0
2002-10-23,13.04,13.67,12.7,13.65,847000,11.3751169294415,11.9246816277198,11.0785264573549,11.9072351293617,970968.480456955,0.0,1.0
2002-10-24,13.27,13.75,13.1,13.11,675700,11.575751660559,11.9944676211519,11.4274564245157,11.4361796736947,774596.696865126,0.0,1.0
2002-10-25,13.5,13.85,13.29,13.8,618500,11.7763863916765,12.0817001129421,11.593198158917,12.038083867047,709024.799483615,0.0,1.0
2002-10-28,13.02,13.85,13.01,13.5,332400,11.3576704310835,12.0817001129421,11.3489471819045,11.7763863916765,381050.676391843,0.0,1.0
2002-10-29,12.53,13.02,12.25,12.5,724800,10.9302312213116,11.3576704310835,10.685980244299,10.9040614737745,830883.063323725,0.0,1.0
2002-10-30,12.4,12.5,12.25,12.35,811900,10.8168289819843,10.9040614737745,10.685980244299,10.7732127360892,930731.179791025,0.0,1.0
2002-10-31,11.06,12.65,11.0,12.4,1496600,9.64791359199567,11.0349102114598,9.59557409692155,10.8168289819843,1715645.13323716,0.0,1.0
2002-11-01,11.75,11.86,11.2,11.3,921400,10.249817785348,10.3457735263172,9.77003908050195,9.85727157229214,1056257.80152661,0.0,1.0
2002-11-04,12.37,12.65,12.25,12.6,1220600,10.7906592344472,11.0349102114598,10.685980244299,10.9912939655647,1399249.26475296,0.0,1.0
2002-11-05,12.4,12.83,12.24,12.62,1408100,10.8168289819843,11.1919286966821,10.67725699512,11.0087404639227,1614192.11019059,0.0,1.0
2002-11-06,12.6,12.74,12.55,12.72,646600,10.9912939655647,11.113419454071,10.9476777196696,11.0959729557129,741237.567253204,0.0,1.0
2002-11-07,12.53,12.65,12.45,12.6,363600,10.9302312213116,11.0349102114598,10.8604452278794,10.9912939655647,416817.165872663,0.0,1.0
2002-11-08,12.55,12.64,12.45,12.45,315000,10.9476777196696,11.0261869622808,10.8604452278794,10.8604452278794,361103.980335229,0.0,1.0
2002-11-11,12.3,12.68,12.21,12.51,600700,10.7295964901941,11.0610799589968,10.6510872475829,10.9127847229535,688619.558690071,0.0,1.0
2002-11-12,12.75,13.33,12.41,12.45,552100,11.12214270325,11.6280911556331,10.8255522311633,10.8604452278794,632906.373152635,0.0,1.0
2002-11-13,12.95,13.06,12.65,12.65,436600,11.2966076868304,11.3925634277996,11.0349102114598,11.0349102114598,500501.580363051,0.0,1.0
2002-11-14,13.29,13.34,13.0,13.0,400900,11.593198158917,11.6368144048121,11.3402239327255,11.3402239327255,459576.462591727,0.0,1.0
2002-11-15,13.65,13.69,13.16,13.26,327600,11.9072351293617,11.9421281260778,11.4797959195898,11.56702841138,375548.13954864,0.0,1.0
2002-11-18,13.96,14.22,13.95,14.1,655100,12.1776558539114,12.4044603325659,12.1689326047323,12.2997813424176,750981.642913042,0.0,1.0
2002-11-19,14.03,14.19,13.51,13.96,572600,12.2387185981645,12.3782905850288,11.7851096408555,12.1776558539114,656406.790920484,0.0,1.0
2002-11-20,14.06,14.21,13.83,14.03,347400,12.2648883457016,12.3957370833868,12.0642536145841,12.2387185981645,398246.104026852,0.0,1.0
2002-11-21,13.8,14.51,13.73,14.09,260500,12.038083867047,12.6574345587574,11.9770211227939,12.2910580932386,298627.259928024,0.0,1.0
2002-11-22,14.0,14.09,13.1,13.11,285900,12.2125488506274,12.2910580932386,11.4274564245157,11.4361796736947,327744.850723309,0.0,1.0
2002-11-25,14.0,14.09,13.61,13.95,311300,12.2125488506274,12.2910580932386,11.8723421326457,12.1689326047323,356862.441518595,0.0,1.0
2002-11-26,14.29,14.29,13.8,13.9,330300,12.465523076819,12.465523076819,12.038083867047,12.1253163588372,378643.316522941,0.0,1.0
2002-11-27,14.45,14.7,14.25,14.39,245700,12.6050950636833,12.8231762931588,12.4306300801029,12.5527555686092,281661.104661479,0.0,1.0
2002-11-29,14.25,14.7,14.25,14.62,53400,12.4306300801029,12.8231762931588,12.4306300801029,12.7533902997266,61215.722380639,0.0,1.0
2002-12-02,14.94,14.98,14.35,14.35,202500,13.0325342734553,13.0674272701714,12.5178625718931,12.5178625718931,232138.273072647,0.0,1.0
2002-12-03,14.68,15.0,14.58,14.94,170500,12.8057297948008,13.0848737685294,12.7184973030106,13.0325342734553,195454.694117957,0.0,1.0
2002-12-04,14.38,14.83,14.37,14.6,235900,12.5440323194302,12.9365785324861,12.5353090702512,12.7359438013686,270426.758606605,0.0,1.0
2002-12-05,14.25,14.45,14.25,14.4,346100,12.4306300801029,12.6050950636833,12.4306300801029,12.5614788177882,396755.83363182,0.0,1.0
2002-12-06,14.46,14.5,14.09,14.15,116900,12.6138183128623,12.6487113095784,12.2910580932386,12.3433975883127,134009.699368852,0.0,1.0
2002-12-09,14.32,14.65,14.25,14.4,90800,12.4916928243561,12.7795600472637,12.4306300801029,12.5614788177882,104089.655283933,0.0,1.0
2002-12-10,14.34,14.55,14.18,14.34,228900,12.5091393227141,12.6923275554735,12.3695673358498,12.5091393227141,262402.225710267,0.0,1.0
2002-12-11,14.04,14.33,14.01,14.3,121200,12.2474418473435,12.5004160735351,12.2212720998065,12.474246325998,138939.055290888,0.0,1.0
2002-12-12,14.45,14.45,14.0,14.0,291100,12.6050950636833,12.6050950636833,12.2125488506274,12.2125488506274,333705.932303446,0.0,1.0
2002-12-13,14.32,14.45,14.3,14.44,243100,12.4916928243561,12.6050950636833,12.474246325998,12.5963718145043,278680.56387141,0.0,1.0
2002-12-16,14.69,14.75,14.25,14.33,261000,12.8144530439798,12.8667925390539,12.4306300801029,12.5004160735351,299200.44084919,0.0,1.0
2002-12-17,14.22,14.61,14.15,14.6,168000,12.4044603325659,12.7446670505476,12.3433975883127,12.7359438013686,192588.789512122,0.0,1.0
2002-12-18,14.3,14.33,14.13,14.22,90700,12.474246325998,12.5004160735351,12.3259510899547,12.4044603325659,103975.0190997,0.0,1.0
2002-12-19,14.25,14.71,14.05,14.1,199600,12.4306300801029,12.8318995423378,12.2561650965225,12.2997813424176,228813.823729879,0.0,1.0
2002-12-20,14.75,14.88,14.3,14.35,169500,12.8667925390539,12.9801947783812,12.474246325998,12.5178625718931,194308.332275624,0.0,1.0
2002-12-23,14.64,14.8,14.49,14.7,98400,12.7708367980847,12.910408784949,12.6399880603994,12.8231762931588,112802.005285672,0.0,1.0
2002-12-24,14.94,14.94,14.57,14.61,56500,13.0325342734553,13.0325342734553,12.7097740538315,12.7446670505476,64769.4440918744,0.0,1.0
2002-12-26,14.7,14.95,14.64,14.95,105300,12.8231762931588,13.0412575226343,12.7708367980847,13.0412575226343,120711.901997777,0.0,1.0
2002-12-27,14.1,14.75,14.0,14.75,153900,12.2997813424176,12.8667925390539,12.2125488506274,12.8667925390539,176425.087535213,0.0,1.0
2002-12-30,14.0,14.3,13.91,14.0,256500,12.2125488506274,12.474246325998,12.1340396080163,12.2125488506274,294041.812558688,0.0,1.0
2002-12-31,14.05,14.2,13.85,13.9,229300,12.2561650965225,12.3870138342078,12.0817001129421,12.1253163588372,262860.770447201,0.0,1.0
2003-01-02,14.5,14.5,13.95,13.95,199200,12.6487113095784,12.6487113095784,12.1689326047323,12.1689326047323,228355.278992945,0.0,1.0
2003-01-03,14.41,14.5,14.29,14.4,140100,12.5702020669672,12.6487113095784,12.465523076819,12.5614788177882,160605.294111003,0.0,1.0
2003-01-06,14.55,14.76,14.44,14.48,299500,12.6923275554735,12.8755157882329,12.5963718145043,12.6312648112204,343335.371779052,0.0,1.0
2003-01-07,14.56,14.63,14.5,14.56,294200,12.7010508046525,12.7621135489057,12.6487113095784,12.7010508046525,337259.654014682,0.0,1.0
2003-01-08,13.55,14.57,13.1,14.57,878300,11.8200026375716,12.7097740538315,11.4274564245157,12.7097740538315,1006849.606122,0.0,1.0
2003-01-09,13.79,13.95,13.74,13.75,190800,12.029360617868,12.1689326047323,11.9857443719729,11.9944676211519,218725.839517339,0.0,1.0
2003-01-10,13.75,14.17,13.75,13.89,174900,11.9944676211519,12.3608440866708,11.9944676211519,12.1165931096582,200498.686224228,0.0,1.0
2003-01-13,13.81,13.95,13.77,13.95,123100,12.0468071162261,12.1689326047323,12.01191411951,12.1689326047323,141117.142791323,0.0,1.0
2003-01-14,14.06,14.15,13.82,13.85,145600,12.2648883457016,12.3433975883127,12.0555303654051,12.0817001129421,166910.284243839,0.0,1.0
2003-01-15,14.01,14.1,13.9,14.1,68500,12.2212720998065,12.2997813424176,12.1253163588372,12.2997813424176,78525.786199883,0.0,1.0
2003-01-16,13.95,14.22,13.85,14.1,46400,12.1689326047323,12.4044603325659,12.0817001129421,12.2997813424176,53191.1894843006,0.0,1.0
2003-01-17,13.67,13.93,13.4,13.93,95300,11.9246816277198,12.1514861063743,11.6891538998863,12.1514861063743,109248.283574436,0.0,1.0
2003-01-21,13.7,13.8,13.6,13.7,121200,11.9508513752568,12.038083867047,11.8636188834666,11.9508513752568,138939.055290889,0.0,1.0
2003-01-22,13.25,13.69,12.98,13.66,249400,11.558305162201,11.9421281260778,11.3227774343674,11.9159583785408,285902.643478114,0.0,1.0
2003-01-23,13.64,14.0,12.9,13.25,689800,11.8985118801827,12.2125488506274,11.2529914409353,11.558305162201,790760.398842038,0.0,1.0
2003-01-24,13.6,13.73,13.5,13.7,146100,11.8636188834666,11.9770211227939,11.7763863916765,11.9508513752568,167483.465165007,0.0,1.0
2003-01-27,13.65,13.69,13.4,13.5,199100,11.9072351293617,11.9421281260778,11.6891538998863,11.7763863916765,228240.642808713,0.0,1.0
2003-01-28,13.0,13.86,12.98,13.65,307200,11.3402239327255,12.0904233621212,11.3227774343674,11.9072351293617,352162.357965023,0.0,1.0
2003-01-29,13.0,13.86,12.98,13.65,226600,11.3402239327255,12.0904233621212,11.3227774343674,11.9072351293617,259765.593472898,0.0,1.0
2003-01-30,12.84,13.4,12.75,13.26,137800,11.2006519458612,11.6891538998863,11.12214270325,11.56702841138,157968.661873633,0.0,1.0
2003-01-31,13.38,13.39,12.72,12.74,165400,11.6717074015282,11.6804306507072,11.0959729557129,11.113419454071,189608.248722054,0.0,1.0
2003-02-03,13.09,13.53,12.85,13.35,163100,11.4187331753366,11.8025561392135,11.2093751950402,11.6455376539912,186971.616484686,0.0,1.0
2003-02-04,12.63,12.8,12.44,12.7,431400,11.0174637131017,11.1657589491451,10.8517219787004,11.0785264573549,494540.498782917,0.0,1.0
2003-02-05,12.17,12.7,12.08,12.6,491900,10.6161942508668,11.0785264573549,10.5376850082557,10.9912939655647,563895.390244128,0.0,1.0
2003-02-06,12.05,12.25,12.0,12.0,315000,10.5115152607186,10.685980244299,10.4678990148235,10.4678990148235,361103.98033523,0.0,1.0
2003-02-07,11.46,11.95,11.4,11.8,300700,9.99684355915646,10.4242827689284,9.94450406408234,10.2934340312431,344711.005989852,0.0,1.0
2003-02-10,11.89,12.15,11.25,11.25,315600,10.3719432738543,10.5987477525088,9.81365532639704,9.81365532639704,361791.79744063,0.0,1.0
2003-02-11,12.47,12.54,11.95,11.99,440900,10.8778917262374,10.9389544704906,10.4242827689284,10.4591757656445,505430.93628509,0.0,1.0
2003-02-12,12.25,12.5,12.16,12.37,147700,10.685980244299,10.9040614737745,10.6074710016878,10.7906592344472,169317.644112741,0.0,1.0
2003-02-13,11.42,12.35,11.22,12.35,351800,9.96195056244038,10.7732127360892,9.78748557885999,10.7732127360892,403290.096133123,0.0,1.0
2003-02-14,11.61,11.7,11.13,11.42,305500,10.1276922968417,10.2062015394529,9.70897633624881,9.96195056244038,350213.542833058,0.0,1.0
2003-02-18,12.42,12.57,12.15,12.35,466500,10.8342754803423,10.9651242180276,10.5987477525088,10.7732127360892,534777.799448842,0.0,1.0
2003-02-19,12.05,12.36,11.93,12.32,241000,10.5115152607186,10.7819359852682,10.4068362705704,10.7470429885521,276273.204002509,0.0,1.0
2003-02-20,11.92,12.2,11.92,12.05,150700,10.3981130213914,10.6423639984039,10.3981130213914,10.5115152607186,172756.729639743,0.0,1.0
2003-02-21,11.8,12.0,11.56,11.75,551100,10.2934340312431,10.4678990148235,10.0840760509467,10.249817785348,631760.011310303,0.0,1.0
2003-02-24,11.75,12.01,11.57,11.8,276700,10.249817785348,10.4766222640025,10.0927993001257,10.2934340312431,317198.321773836,0.0,1.0
2003-02-25,12.13,12.26,11.6,11.7,324700,10.5813012541508,10.694703493478,10.1189690476627,10.2062015394529,372223.690205869,0.0,1.0
2003-02-26,11.74,12.18,11.7,12.18,136800,10.241094536169,10.6249175000459,10.2062015394529,10.6249175000459,156822.3000313,0.0,1.0
2003-02-27,12.12,12.21,11.71,11.71,228100,10.5725780049717,10.6510872475829,10.2149247886319,10.2149247886319,261485.136236401,0.0,1.0
2003-02-28,12.51,12.6,12.17,12.19,281700,10.9127847229535,10.9912939655647,10.6161942508668,10.6336407492249,322930.130985506,0.0,1.0
2003-03-03,12.39,12.85,12.31,12.6,190300,10.8081057328053,11.2093751950402,10.7383197393731,10.9912939655647,218152.658596172,0.0,1.0
2003-03-04,12.3,12.55,12.05,12.49,277800,10.7295964901941,10.9476777196696,10.5115152607186,10.8953382245955,318459.319800403,0.0,1.0
2003-03-05,12.55,12.58,12.25,12.3,175900,10.9476777196696,10.9738474672066,10.685980244299,10.7295964901941,201645.048066561,0.0,1.0
2003-03-06,12.05,12.56,12.03,12.56,172800,10.5115152607186,10.9564009688486,10.4940687623606,10.9564009688486,198091.326355326,0.0,1.0
2003-03-07,12.44,12.62,11.97,12.05,274000,10.8517219787004,11.0087404639227,10.4417292672865,10.5115152607186,314103.144799532,0.0,1.0
2003-03-10,12.28,12.48,12.18,12.39,236000,10.7121499918361,10.8866149754165,10.6249175000459,10.8081057328053,270541.394790838,0.0,1.0
2003-03-11,11.94,12.45,11.94,12.1,124000,10.4155595197494,10.8604452278794,10.4155595197494,10.5551315066137,142148.868449424,0.0,1.0
2003-03-12,12.14,12.19,11.73,11.99,151000,10.5900245033298,10.6336407492249,10.23237128699,10.4591757656445,173100.638192443,0.0,1.0
2003-03-13,12.75,12.75,12.16,12.2,307700,11.12214270325,11.12214270325,10.6074710016878,10.6423639984039,352735.53888619,0.0,1.0
2003-03-14,12.75,13.0,12.61,13.0,153000,11.12214270325,11.3402239327255,11.0000172147437,11.3402239327255,175393.361877111,0.0,1.0
2003-03-17,13.18,13.28,12.65,12.65,277300,11.4972424179478,11.584474909738,11.0349102114598,11.0349102114598,317886.138879236,0.0,1.0
2003-03-18,12.84,13.2,12.66,13.2,216900,11.2006519458612,11.5146889163059,11.0436334606388,11.5146889163059,248645.883602257,0.0,1.0
2003-03-19,13.18,13.18,12.84,12.84,97700,11.4972424179478,11.4972424179478,11.2006519458612,11.2006519458612,111999.551996038,0.0,1.0
2003-03-20,13.66,13.66,12.65,13.15,220000,11.9159583785408,11.9159583785408,11.0349102114598,11.4710726704108,252199.605313493,0.0,1.0
2003-03-21,13.97,13.98,13.4,13.76,136400,12.1863791030904,12.1951023522694,11.6891538998863,12.003190870331,156363.755294366,0.0,1.0
2003-03-24,13.18,13.92,13.1,13.92,103500,11.4972424179478,12.1427628571953,11.4274564245157,12.1427628571953,118648.450681576,0.0,1.0
2003-03-25,13.1,13.2,13.09,13.13,245900,11.4274564245157,11.5146889163059,11.4187331753366,11.4536261720527,281890.377029945,0.0,1.0
2003-03-26,13.0,13.15,12.91,13.15,259900,11.3402239327255,11.4710726704108,11.2617146901143,11.4710726704108,297939.442822622,0.0,1.0
2003-03-27,13.02,13.05,12.75,12.97,113600,11.3576704310835,11.3838401786206,11.12214270325,11.3140541851884,130226.70528915,0.0,1.0
2003-03-28,13.1,13.1,12.78,13.0,123300,11.4274564245157,11.4274564245157,11.148312450787,11.3402239327255,141346.41515979,0.0,1.0
2003-03-31,12.75,13.0,12.5,13.0,139200,11.12214270325,11.3402239327255,10.9040614737745,11.3402239327255,159573.568452901,0.0,1.0
2003-04-01,12.95,13.24,12.76,12.76,267200,11.2966076868304,11.5495819130219,11.130865952429,11.130865952429,306307.884271661,0.0,1.0
2003-04-02,13.21,13.4,13.05,13.05,94100,11.5234121654849,11.6891538998863,11.3838401786206,11.3838401786206,107872.649363635,0.0,1.0
2003-04-03,12.99,13.31,12.98,13.31,78500,11.3315006835465,11.6106446572751,11.3227774343674,11.6106446572751,89989.4046232235,0.0,1.0
2003-04-04,13.15,13.35,13.0,13.09,90900,11.4710726704108,11.6455376539912,11.3402239327255,11.4187331753366,104204.291468166,0.0,1.0
2003-04-07,13.61,13.86,13.4,13.4,170100,11.8723421326457,12.0904233621212,11.6891538998863,11.6891538998863,194996.149381023,0.0,1.0
2003-04-08,13.8,13.83,13.54,13.71,194800,12.038083867047,12.0642536145841,11.8112793883925,11.9595746244359,223311.286886676,0.0,1.0
2003-04-09,12.95,13.75,12.95,13.75,294500,11.2966076868304,11.9944676211519,11.2966076868304,11.9944676211519,337603.562567381,0.0,1.0
2003-04-10,12.65,12.96,12.35,12.96,341000,11.0349102114598,11.3053309360094,10.7732127360892,11.3053309360094,390909.388235915,0.0,1.0
2003-04-11,12.49,12.8,12.35,12.55,215200,10.8953382245955,11.1657589491451,10.7732127360892,10.9476777196696,246697.06847029,0.0,1.0
2003-04-14,12.9,13.09,12.55,12.55,228900,11.2529914409353,11.4187331753366,10.9476777196696,10.9476777196696,262402.225710266,0.0,1.0
2003-04-15,13.05,13.09,12.81,12.9,154100,11.3838401786206,11.4187331753366,11.1744821983241,11.2529914409353,176654.359903679,0.0,1.0
2003-04-16,12.7,13.12,12.38,13.1,430400,11.0785264573549,11.4449029228737,10.7993824836263,11.4274564245157,493394.13694058,0.0,1.0
2003-04-17,12.8,12.9,12.61,12.8,125400,11.1657589491451,11.2529914409353,11.0000172147437,11.1657589491451,143753.775028691,0.0,1.0
2003-04-21,12.99,13.09,12.7,12.75,182100,11.3315006835465,11.4187331753366,11.0785264573549,11.12214270325,208752.491489032,0.0,1.0
2003-04-22,13.04,13.19,12.71,12.89,230600,11.3751169294415,11.5059656671268,11.0872497065339,11.2442681917563,264351.040842236,0.0,1.0
2003-04-23,13.35,13.5,13.0,13.04,206900,11.6455376539912,11.7763863916765,11.3402239327255,11.3751169294415,237182.265178917,0.0,1.0
2003-04-24,13.47,13.58,13.18,13.18,176100,11.7502166441394,11.8461723851086,11.4972424179478,11.4972424179478,201874.320435028,0.0,1.0
2003-04-25,14.06,14.1,13.5,13.62,580200,12.2648883457016,12.2997813424176,11.7763863916765,11.8810653818247,665119.14092222,0.0,1.0
2003-04-28,14.66,14.7,13.95,14.1,262100,12.7882832964427,12.8231762931588,12.1689326047323,12.2997813424176,300461.438875758,0.0,1.0
2003-04-29,14.35,14.75,14.26,14.75,363700,12.5178625718931,12.8667925390539,12.4393533292819,12.8667925390539,416931.802056899,0.0,1.0
2003-04-30,14.25,14.36,14.13,14.35,334000,12.4306300801029,12.5265858210721,12.3259510899547,12.5178625718931,382884.855339578,0.0,1.0
2003-05-01,14.65,14.75,14.35,14.5,339000,12.7795600472637,12.8667925390539,12.5178625718931,12.6487113095784,388616.664551247,0.0,1.0
2003-05-02,14.6,14.68,14.47,14.65,223400,12.7359438013686,12.8057297948008,12.6225415620414,12.7795600472637,256097.23557743,0.0,1.0
2003-05-05,14.95,14.95,14.61,14.7,166800,13.0412575226343,13.0412575226343,12.7446670505476,12.8231762931588,191213.155301322,0.0,1.0
2003-05-06,15.35,15.35,14.95,14.95,201400,13.3901874897951,13.3901874897951,13.0412575226343,13.0412575226343,230877.27504608,0.0,1.0
2003-05-07,15.45,15.5,15.2,15.32,118400,13.4774199815853,13.5210362274804,13.2593387521098,13.364017742258,135729.242132353,0.0,1.0
2003-05-08,15.4,15.55,15.2,15.35,175800,13.4338037356902,13.5646524733755,13.2593387521098,13.3901874897951,201530.411882328,0.0,1.0
2003-05-09,15.52,15.53,15.37,15.5,140500,13.5384827258384,13.5472059750174,13.4076339881531,13.5210362274804,161063.838847936,0.0,1.0
2003-05-12,15.1,15.42,15.0,15.42,254200,13.1721062603196,13.4512502340482,13.0848737685294,13.4512502340482,291405.180321318,0.0,1.0
2003-05-13,14.5,14.83,14.36,14.8,632200,12.6487113095784,12.9365785324861,12.5265858210721,12.910408784949,724729.956723595,0.0,1.0
2003-05-14,14.25,14.67,14.25,14.5,346000,12.4306300801029,12.7970065456217,12.4306300801029,12.6487113095784,396641.197447586,0.0,1.0
2003-05-15,14.23,14.27,13.99,14.25,252100,12.4131835817449,12.448076578461,12.2038256014484,12.4306300801029,288997.820452417,0.0,1.0
2003-05-16,14.17,14.44,14.06,14.13,133900,12.3608440866708,12.5963718145043,12.2648883457016,12.3259510899547,153497.850688531,0.0,1.0
2003-05-19,14.17,14.19,13.43,14.12,262400,12.3608440866708,12.3782905850288,11.7153236474233,12.3172278407757,300805.347428457,0.0,1.0
2003-05-20,14.15,14.35,14.0,14.16,164600,12.3433975883127,12.5178625718931,12.2125488506274,12.3521208374917,188691.159248187,0.0,1.0
2003-05-21,14.29,14.3,13.76,14.1,177300,12.465523076819,12.474246325998,12.003190870331,12.2997813424176,203249.954645829,0.0,1.0
2003-05-22,15.03,15.05,14.54,14.54,416700,13.1110435160665,13.1284900144245,12.6836043062945,12.6836043062945,477688.979700602,0.0,1.0
2003-05-23,14.99,15.08,14.95,14.98,237700,13.0761505193504,13.1546597619615,13.0412575226343,13.0674272701714,272490.209922806,0.0,1.0
2003-05-27,14.89,15.1,14.7,14.97,208300,12.9889180275602,13.1721062603196,12.8231762931588,13.0587040209923,238787.171758185,0.0,1.0
2003-05-28,14.79,14.9,14.6,14.89,257500,12.90168553577,12.9976412767392,12.7359438013686,12.9889180275602,295188.174401021,0.0,1.0
2003-05-29,15.0,15.01,14.71,14.79,300500,13.0848737685294,13.0935970177084,12.8318995423378,12.90168553577,344481.733621386,0.0,1.0
2003-05-30,15.12,15.4,14.86,15.03,403800,13.1895527586776,13.4338037356902,12.9627482800231,13.1110435160665,462900.911934495,0.0,1.0
2003-06-02,14.88,15.32,14.75,15.12,214500,12.9801947783812,13.364017742258,12.8667925390539,13.1895527586776,245894.615180656,0.0,1.0
2003-06-03,14.5,14.89,14.4,14.88,333100,12.6487113095784,12.9889180275602,12.5614788177882,12.9801947783812,381853.129681477,0.0,1.0
2003-06-04,14.85,15.0,14.43,14.5,398400,12.9540250308441,13.0848737685294,12.5876485653253,12.6487113095784,456710.55798589,0.0,1.0
2003-06-05,15.31,15.33,14.61,14.85,219100,13.355294493079,13.372740991437,12.7446670505476,12.9540250308441,251167.879655393,0.0,1.0
2003-06-06,15.1,15.35,14.88,15.28,279800,13.1721062603196,13.3901874897951,12.9801947783812,13.3291247455419,320752.04348507,0.0,1.0
2003-06-09,15.0,15.01,14.74,15.0,179600,13.0848737685294,13.0935970177084,12.8580692898749,13.0848737685294,205886.586883198,0.0,1.0
2003-06-10,15.14,15.25,15.0,15.08,114900,13.2069992570357,13.3029549980049,13.0848737685294,13.1546597619615,131716.975684183,0.0,1.0
2003-06-11,15.31,15.47,14.98,15.0,230100,13.355294493079,13.4948664799433,13.0674272701714,13.0848737685294,263777.859921068,0.0,1.0
2003-06-12,15.67,15.74,15.41,15.45,231100,13.6693314635237,13.7303942077768,13.4425269848692,13.4774199815853,264924.221763402,0.0,1.0
2003-06-13,16.35,16.5,15.89,15.97,704000,14.262512407697,14.3933611453823,13.8612429454621,13.9310289388943,807038.737003182,0.0,1.0
2003-06-16,17.32,17.39,16.35,16.35,788200,15.1086675780619,15.1697303223151,14.262512407697,14.262512407697,903562.40412771,0.0,1.0
2003-06-17,17.0,17.33,16.9,17.33,874800,14.8295236043333,15.117390827241,14.7422911125431,15.117390827241,1002837.33967384,0.0,1.0
2003-06-18,16.85,16.95,16.6,16.95,263600,14.698674866648,14.7859073584382,14.4805936371725,14.7859073584382,302180.981639259,0.0,1.0
2003-06-19,16.85,17.21,16.85,16.85,499600,14.698674866648,15.0127118370927,14.698674866648,14.698674866648,572722.376430098,0.0,1.0
2003-06-20,16.78,17.1,16.67,17.05,299400,14.6376121223949,14.9167560961235,14.5416563814257,14.8731398502284,343220.735594818,0.0,1.0
2003-06-23,16.7,17.0,16.5,16.87,256800,14.5678261289627,14.8295236043333,14.3933611453823,14.7161213650061,294385.721111388,0.0,1.0
2003-06-24,16.61,16.75,16.41,16.55,257600,14.4893168863515,14.6114423748578,14.3148519027712,14.4369773912774,295302.810585255,0.0,1.0
2003-06-25,16.7,16.82,16.55,16.61,147700,14.5678261289627,14.672505119111,14.4369773912774,14.4893168863515,169317.644112741,0.0,1.0
2003-06-26,16.97,16.98,16.63,16.7,395900,14.8033538567963,14.8120771059753,14.5067633847096,14.5678261289627,453844.653380054,0.0,1.0
2003-06-27,17.05,17.15,16.97,16.97,592700,14.8731398502284,14.9603723420186,14.8033538567963,14.8033538567963,679448.663951399,0.0,1.0
2003-06-30,17.26,17.35,16.97,17.25,658700,15.0563280829878,15.134837325599,14.8033538567963,15.0476048338088,755108.545545448,0.0,1.0
2003-07-01,17.21,17.25,17.07,17.16,530800,15.0127118370927,15.0476048338088,14.8905863485864,14.9690955911976,608488.865910921,0.0,1.0
2003-07-02,17.35,17.43,17.21,17.31,573000,15.134837325599,15.2046233190312,15.0127118370927,15.0999443288829,656865.335657418,0.0,1.0
2003-07-03,17.26,17.48,17.22,17.45,581600,15.0563280829878,15.2482395649263,15.0214350862717,15.2220698173892,666724.047501492,0.0,1.0
2003-07-07,16.99,17.62,16.91,17.4,977400,14.8208003551543,15.3703650534325,14.7510143617221,15.1784535714941,1120454.06469731,0.0,1.0
2003-07-08,17.03,17.05,16.75,16.99,336300,14.8556933518704,14.8731398502284,14.6114423748578,14.8208003551543,385521.487576944,0.0,1.0
2003-07-09,17.24,17.25,16.95,16.98,264900,15.0388815846298,15.0476048338088,14.7859073584382,14.8120771059753,303671.252034293,0.0,1.0
2003-07-10,17.11,17.25,16.9,17.23,169900,14.9254793453025,15.0476048338088,14.7422911125431,15.0301583354508,194766.877012558,0.0,1.0
2003-07-11,17.24,17.29,17.0,17.06,246900,15.0388815846298,15.0824978305249,14.8295236043333,14.8818630994074,283036.73887228,0.0,1.0
2003-07-14,17.45,17.7,17.36,17.4,411800,15.2220698173892,15.4401510468647,15.143560574778,15.1784535714941,472071.806673167,0.0,1.0
2003-07-15,17.53,17.72,17.5,17.5,269800,15.2918558108213,15.4575975452227,15.2656860632843,15.2656860632843,309288.425061731,0.0,1.0
2003-07-16,17.5,17.68,17.11,17.53,227800,15.2656860632843,15.4227045485066,14.9254793453025,15.2918558108213,261141.227683699,0.0,1.0
2003-07-17,17.02,17.35,16.65,17.35,317700,14.8469701026913,15.134837325599,14.5242098830676,15.134837325599,364199.157309533,0.0,1.0
2003-07-18,17.1,17.15,16.84,17.0,188400,14.9167560961235,14.9603723420186,14.689951617469,14.8295236043333,215974.571095737,0.0,1.0
2003-07-21,16.9,17.0,16.7,17.0,151000,14.7422911125431,14.8295236043333,14.5678261289627,14.8295236043333,173100.638192444,0.0,1.0
2003-07-22,17.2,17.2,16.67,16.9,215400,15.0039885879137,15.0039885879137,14.5416563814257,14.7422911125431,246926.340838757,0.0,1.0
2003-07-23,17.0,17.25,16.94,17.12,358200,14.8295236043333,15.0476048338088,14.7771841092592,14.9342025944815,410626.811924062,0.0,1.0
2003-07-24,17.5,17.54,16.97,17.0,410200,15.2656860632843,15.3005790600004,14.8033538567963,14.8295236043333,470237.627725432,0.0,1.0
2003-07-25,17.91,17.92,17.5,17.5,239600,15.6233392796241,15.6320625288031,15.2656860632843,15.2656860632843,274668.297423241,0.0,1.0
2003-07-28,18.3,18.4,17.89,17.91,526200,15.9635459976059,16.0507784893961,15.6058927812661,15.6233392796241,603215.601436182,0.0,1.0
2003-07-29,17.92,17.95,17.75,17.9,710300,15.6320625288031,15.6582322763402,15.4837672927598,15.6146160304451,814260.816609885,0.0,1.0
2003-07-30,17.6,17.85,17.59,17.85,302600,15.3529185550745,15.57099978455,15.3441953058955,15.57099978455,346889.093490287,0.0,1.0
2003-07-31,15.95,16.31,14.6,16.3,4772700,13.9135824405363,14.227619410981,12.7359438013686,14.2188961618019,5471241.16490776,0.0,1.0
2003-08-01,15.36,15.85,14.99,15.81,1431200,13.3989107389741,13.8263499487461,13.0761505193504,13.79145695203,1640673.06874851,0.0,1.0
2003-08-04,15.49,15.6,15.2,15.6,601500,13.5123129783014,13.6082687192706,13.2593387521098,13.6082687192706,689536.648163936,0.0,1.0
2003-08-05,15.45,15.5,15.31,15.5,661700,13.4774199815853,13.5210362274804,13.355294493079,13.5210362274804,758547.631072448,0.0,1.0
2003-08-06,15.02,15.36,14.94,15.35,736500,13.1023202668874,13.3989107389741,13.0325342734553,13.3901874897951,844295.496879039,0.0,1.0
2003-08-07,15.15,15.2,14.9,15.03,395300,13.2157225062147,13.2593387521098,12.9976412767392,13.1110435160665,453156.836274654,0.0,1.0
2003-08-08,15.25,15.27,14.99,15.1,292200,13.3683793668475,13.3859116676565,13.1404594563308,13.2368871107802,333327.61419463,0.075,1.0
2003-08-11,15.16,15.19,15.0,15.15,493300,13.2894840132071,13.3157824644206,13.1492256067353,13.2807178628026,562732.75866602,0.0,1.0
2003-08-12,15.4,15.4,15.05,15.1,249100,13.4998716229149,13.4998716229149,13.1930563587577,13.2368871107802,284161.220725127,0.0,1.0
2003-08-13,14.91,15.26,14.89,15.25,546600,13.0703302530949,13.377145517252,13.0527979522859,13.3683793668475,623534.818339439,0.0,1.0
2003-08-14,14.99,15.0,14.81,14.85,227100,13.1404594563308,13.1492256067353,12.98266874905,13.0177333506679,259064.685775497,0.0,1.0
2003-08-15,14.84,15.2,14.84,14.99,100000,13.0089672002634,13.3245486148251,13.0089672002634,13.1404594563308,114075.158861954,0.0,1.0
2003-08-18,15.15,15.23,14.98,14.98,233000,13.2807178628026,13.3508470660385,13.1316933059263,13.1316933059263,265795.120148353,0.0,1.0
2003-08-19,15.53,15.53,15.1,15.1,284400,13.6138315781733,13.6138315781733,13.2368871107802,13.2368871107802,324429.751803396,0.0,1.0
2003-08-20,15.57,15.57,15.29,15.4,132900,13.6488961797912,13.6488961797912,13.4034439684655,13.4998716229149,151605.886127537,0.0,1.0
2003-08-21,15.72,16.08,15.59,15.6,443900,13.7803884358586,14.0959698504202,13.6664284806002,13.6751946310047,506379.630188213,0.0,1.0
2003-08-22,15.38,15.8,15.33,15.77,208400,13.4823393221059,13.8505176390945,13.4385085700834,13.824219187881,237732.631068312,0.0,1.0
2003-08-25,15.18,15.25,14.88,14.88,300500,13.3070163140161,13.3683793668475,13.0440318018814,13.0440318018814,342795.852380172,0.0,1.0
2003-08-26,15.17,15.2,14.97,15.18,541300,13.2982501636116,13.3245486148251,13.1229271555218,13.3070163140161,617488.834919757,0.0,1.0
2003-08-27,15.3,15.38,15.01,15.22,302100,13.41221011887,13.4823393221059,13.1579917571398,13.3420809156341,344621.054921963,0.0,1.0
2003-08-28,15.34,15.39,15.04,15.29,232800,13.4472747204879,13.4911054725104,13.1842902083532,13.4034439684655,265566.96983063,0.0,1.0
2003-08-29,15.35,15.49,15.24,15.31,123700,13.4560408708924,13.5787669765553,13.359613216443,13.4209762692745,141110.971512237,0.0,1.0
2003-09-02,15.4,15.49,15.19,15.3,245800,13.4998716229149,13.5787669765553,13.3157824644206,13.41221011887,280396.740482683,0.0,1.0
2003-09-03,15.3,15.54,15.26,15.5,563800,13.41221011887,13.6225977285777,13.377145517252,13.5875331269598,643155.745663696,0.0,1.0
2003-09-04,15.5,15.5,15.25,15.35,185400,13.5875331269598,13.5875331269598,13.3683793668475,13.4560408708924,211495.344530062,0.0,1.0
2003-09-05,15.93,16.0,15.49,15.5,357500,13.9644775943529,14.0258406471843,13.5787669765553,13.5875331269598,407818.692931484,0.0,1.0
2003-09-08,16.05,16.16,15.95,15.95,384300,14.0696713992067,14.1660990536561,13.9820098951618,13.9820098951618,438390.835506491,0.0,1.0
2003-09-09,15.77,16.06,15.65,16.06,340600,13.824219187881,14.0784375496112,13.7190253830271,14.0784375496112,388539.991083816,0.0,1.0
2003-09-10,15.33,15.77,15.33,15.77,223200,13.4385085700834,13.824219187881,13.4385085700834,13.824219187881,254615.754579882,0.0,1.0
2003-09-11,15.81,15.81,15.41,15.43,166200,13.859283789499,13.859283789499,13.5086377733194,13.5261700741284,189592.914028567,0.0,1.0
2003-09-12,16.31,16.74,15.75,15.85,709000,14.2975913097235,14.6745357771166,13.806686887072,13.8943483911169,808792.876331253,0.0,1.0
2003-09-15,16.16,16.36,16.1,16.32,255400,14.1660990536561,14.3414220617459,14.1135021512292,14.306357460128,291347.955733431,0.0,1.0
2003-09-16,16.2,16.2,16.01,16.15,149500,14.2011636552741,14.2011636552741,14.0346067975888,14.1573329032516,170542.362498621,0.0,1.0
2003-09-17,16.03,16.35,15.97,16.3,224100,14.0521390983978,14.3326559113414,13.9995421959708,14.288825159319,255642.431009638,0.0,1.0
2003-09-18,16.54,16.59,16.1,16.1,386400,14.4992127690268,14.5430435210492,14.1135021512292,14.1135021512292,440786.413842589,0.0,1.0
2003-09-19,16.55,16.55,16.2,16.55,277000,14.5079789194313,14.5079789194313,14.2011636552741,14.5079789194313,315988.190047612,0.0,1.0
2003-09-22,16.1,16.52,16.03,16.52,252000,14.1135021512292,14.4816804682178,14.0521390983978,14.4816804682178,287469.400332124,0.0,1.0
2003-09-23,16.31,16.37,16.05,16.25,243400,14.2975913097235,14.3501882121504,14.0696713992067,14.2449944072965,277658.936669996,0.0,1.0
2003-09-24,15.99,16.38,15.98,16.38,222400,14.0170744967798,14.3589543625549,14.0083083463753,14.3589543625549,253703.153308986,0.0,1.0
2003-09-25,15.45,15.97,15.45,15.97,247800,13.5437023749373,13.9995421959708,13.5437023749373,13.9995421959708,282678.243659923,0.0,1.0
2003-09-26,15.31,15.57,15.31,15.5,239700,13.4209762692745,13.6488961797912,13.4209762692745,13.5875331269598,273438.155792103,0.0,1.0
2003-09-29,15.08,15.52,15.01,15.36,247100,13.2193548099712,13.6050654277688,13.1579917571398,13.4648070212969,281879.717547888,0.0,1.0
2003-09-30,15.26,15.35,15.1,15.1,339300,13.377145517252,13.4560408708924,13.2368871107802,13.2368871107802,387057.01401861,0.0,1.0
2003-10-01,15.53,15.61,15.34,15.36,148700,13.6138315781733,13.6839607814092,13.4472747204879,13.4648070212969,169629.761227725,0.0,1.0
2003-10-02,15.31,15.54,15.22,15.54,433700,13.4209762692745,13.6225977285777,13.3420809156341,13.6225977285777,494743.963984293,0.0,1.0
2003-10-03,15.16,15.6,15.13,15.4,479200,13.2894840132071,13.6751946310047,13.2631855619936,13.4998716229149,546648.161266484,0.0,1.0
2003-10-06,13.57,14.52,13.5,14.0,2020900,11.8956660988932,12.7284503873197,11.8343030460617,12.2726105662863,2305344.88544122,0.0,1.0
2003-10-07,13.67,13.67,13.12,13.45,1346200,11.9833276029381,11.9833276029381,11.5011893306911,11.7904722940393,1535679.78859962,0.0,1.0
2003-10-08,13.82,13.89,13.7,13.76,516400,12.1148198590054,12.1761829118369,12.0096260541515,12.0622229565785,589084.120363132,0.0,1.0
2003-10-09,14.07,14.23,13.86,13.92,540400,12.3339736191177,12.4742320255895,12.1498844606234,12.2024813630503,616462.158489999,0.0,1.0
2003-10-10,14.3,14.5,14.18,14.4,648200,12.535595078421,12.7109180865108,12.4304012735671,12.6232565824659,739435.179743184,0.0,1.0
2003-10-13,14.18,14.45,13.95,14.3,459500,12.4304012735671,12.6670873344883,12.2287798142638,12.535595078421,524175.354970678,0.0,1.0
2003-10-14,14.27,14.3,13.96,14.05,564900,12.5092966272075,12.535595078421,12.2375459646683,12.3164413183087,644410.572411178,0.0,1.0
2003-10-15,14.87,15.09,14.66,14.97,1683000,13.0352656514769,13.2281209603757,12.8511764929826,13.1229271555218,1919884.92364669,0.0,1.0
2003-10-16,15.14,15.19,14.97,14.97,697600,13.2719517123981,13.3157824644206,13.1229271555218,13.1229271555218,795788.308220993,0.0,1.0
2003-10-17,15.25,15.49,14.96,15.13,905400,13.3683793668475,13.5787669765553,13.1141610051173,13.2631855619936,1032836.48833613,0.0,1.0
2003-10-20,15.4,15.73,15.32,15.72,6358200,13.4998716229149,13.7891545862631,13.429742419679,13.7803884358586,7253126.75076075,0.0,1.0
2003-10-21,15.3,15.55,15.25,15.4,874900,13.41221011887,13.6313638789822,13.3683793668475,13.4998716229149,998043.564883234,0.0,1.0
2003-10-22,15.31,15.56,15.03,15.3,615200,13.4209762692745,13.6401300293867,13.1755240579487,13.41221011887,701790.37731874,0.0,1.0
2003-10-23,15.41,15.42,15.22,15.23,824200,13.5086377733194,13.5174039237239,13.3420809156341,13.3508470660385,940207.459340223,0.0,1.0
2003-10-24,15.35,15.42,15.21,15.35,319700,13.4560408708924,13.5174039237239,13.3333147652296,13.4560408708924,364698.282881668,0.0,1.0
2003-10-27,15.62,15.65,15.45,15.45,332700,13.6927269318137,13.7190253830271,13.5437023749373,13.5437023749373,379528.05353372,0.0,1.0
2003-10-28,15.61,15.63,15.09,15.63,468000,13.6839607814092,13.7014930822182,13.2281209603757,13.7014930822182,533871.743473944,0.0,1.0
2003-10-29,15.52,15.58,15.41,15.46,292200,13.6050654277688,13.6576623301957,13.5086377733194,13.5524685253418,333327.614194629,0.0,1.0
2003-10-30,15.45,15.52,15.31,15.52,321700,13.5437023749373,13.6050654277688,13.4209762692745,13.6050654277688,366979.786058907,0.0,1.0
2003-10-31,15.26,15.45,15.26,15.45,249700,13.377145517252,13.5437023749373,13.377145517252,13.5437023749373,284845.6716783,0.0,1.0
2003-11-03,15.57,15.57,15.19,15.27,447400,13.6488961797912,13.6488961797912,13.3157824644206,13.3859116676565,510372.260748383,0.0,1.0
2003-11-04,15.4,15.51,15.25,15.51,301400,13.4998716229149,13.5962992773643,13.3683793668475,13.5962992773643,343822.528809929,0.0,1.0
2003-11-05,15.45,15.5,15.35,15.39,643800,13.5437023749373,13.5875331269598,13.4560408708924,13.4911054725104,734415.872753262,0.0,1.0
2003-11-06,16.3,16.3,15.45,15.45,740200,14.288825159319,14.288825159319,13.5437023749373,13.5437023749373,844384.325896184,0.0,1.0
2003-11-07,16.46,16.5,16.22,16.42,476800,14.4948296938245,14.530054067321,14.2834834528453,14.459605320328,541443.270861174,0.075,1.0
2003-11-10,16.12,16.47,16.0,16.47,431000,14.195422519104,14.5036357871986,14.0897493986144,14.5036357871986,489433.829155128,0.0,1.0
2003-11-11,15.88,16.31,15.77,16.15,318200,13.9840762781247,14.3627382932125,13.8872092510093,14.2218407992264,361340.706350725,0.0,1.0
2003-11-12,16.37,16.42,15.86,15.86,250000,14.4155748534573,14.459605320328,13.9664640913765,13.9664640913765,283894.332456572,0.0,1.0
2003-11-13,16.54,16.59,16.3,16.37,306300,14.5652784408176,14.6093089076883,14.3539321998384,14.4155748534573,347827.336125791,0.0,1.0
2003-11-14,16.53,16.57,16.35,16.47,385400,14.5564723474435,14.59169672094,14.397962666709,14.5036357871986,437651.502915049,0.0,1.0
2003-11-17,16.25,16.4,16.04,16.4,372000,14.3099017329677,14.4419931335797,14.1249737721109,14.4419931335797,422434.766695378,0.0,1.0
2003-11-18,15.95,16.51,15.92,16.35,267700,14.0457189317437,14.5388601606952,14.0193006516213,14.397962666709,303994.051194496,0.0,1.0
2003-11-19,16.05,16.16,15.9,16.1,292800,14.133779865485,14.2306468926005,14.001688464873,14.1778103323557,332497.042173137,0.0,1.0
2003-11-20,15.98,16.09,15.87,16.0,241000,14.0721372118661,14.1690042389816,13.9752701847506,14.0897493986144,273674.136488135,0.0,1.0
2003-11-21,15.88,15.98,15.73,15.98,289900,13.9840762781247,14.0721372118661,13.8519848775127,14.0721372118661,329203.867916641,0.0,1.0
2003-11-24,16.6,16.6,16.0,16.13,520300,14.6181150010624,14.6181150010624,14.0897493986144,14.2042286124781,590840.884708616,0.0,1.0
2003-11-25,16.33,16.58,16.32,16.55,280400,14.3803504799608,14.6005028143141,14.3715443865866,14.5740845341917,318415.88328329,0.0,1.0
2003-11-26,16.33,16.42,16.07,16.38,225800,14.3803504799608,14.459605320328,14.1513920522333,14.4243809468314,256413.361074775,0.0,1.0
2003-11-28,16.36,16.55,16.27,16.33,64100,14.4067687600832,14.5740845341917,14.327513919716,14.3803504799608,72790.5068418648,0.0,1.0
2003-12-01,16.75,16.87,16.4,16.4,355200,14.7502064016744,14.855879522164,14.4419931335797,14.4419931335797,403357.067554297,0.0,1.0
2003-12-02,16.52,17.0,16.45,17.0,137300,14.5476662540693,14.9703587360277,14.4860236004504,14.9703587360277,155914.767385149,0.0,1.0
2003-12-03,16.04,16.48,16.03,16.27,314200,14.1249737721109,14.5124418805728,14.1161676787368,14.327513919716,356798.397031419,0.0,1.0
2003-12-04,16.1,16.28,15.9,16.09,243100,14.1778103323557,14.3363200130901,14.001688464873,14.1690042389816,276058.84888077,0.0,1.0
2003-12-05,15.9,16.11,15.87,16.05,137300,14.001688464873,14.1866164257298,13.9752701847506,14.133779865485,155914.767385149,0.0,1.0
2003-12-08,16.26,16.3,16.02,16.02,225800,14.3187078263418,14.3539321998384,14.1073615853626,14.1073615853626,256413.361074776,0.0,1.0
2003-12-09,16.17,16.49,16.05,16.45,192000,14.2394529859746,14.5212479739469,14.133779865485,14.4860236004504,218030.847326647,0.0,1.0
2003-12-10,16.1,16.29,16.0,16.22,164300,14.1778103323557,14.3451261064642,14.0897493986144,14.2834834528453,186575.355290459,0.0,1.0
2003-12-11,16.23,16.3,16.03,16.15,231700,14.2922895462194,14.3539321998384,14.1161676787368,14.2218407992264,263113.267320751,0.0,1.0
2003-12-12,16.15,16.2,15.98,16.18,327300,14.2218407992264,14.265871266097,14.0721372118661,14.2482590793488,371674.460052142,0.0,1.0
2003-12-15,16.27,16.45,16.2,16.2,273900,14.327513919716,14.4860236004504,14.265871266097,14.265871266097,311034.630639419,0.0,1.0
2003-12-16,16.41,16.44,16.24,16.35,221600,14.4507992269538,14.4772175070762,14.3010956395936,14.397962666709,251643.936289506,0.0,1.0
2003-12-17,16.38,16.45,16.12,16.25,215800,14.4243809468314,14.4860236004504,14.195422519104,14.3099017329677,245057.587776513,0.0,1.0
2003-12-18,16.32,16.44,16.16,16.27,326000,14.3715443865866,14.4772175070762,14.2306468926005,14.327513919716,370198.20952337,0.0,1.0
2003-12-19,16.11,16.35,15.91,16.32,249400,14.1866164257298,14.397962666709,14.0104945582471,14.3715443865866,283212.986058676,0.0,1.0
2003-12-22,16.26,16.26,15.77,16.11,361900,14.3187078263418,14.3187078263418,13.8872092510093,14.1866164257298,410965.435664134,0.0,1.0
2003-12-23,16.25,16.34,16.16,16.18,203300,14.3099017329677,14.3891565733349,14.2306468926005,14.2482590793488,230862.871153684,0.0,1.0
2003-12-24,16.31,16.35,16.17,16.33,70900,14.3627382932125,14.397962666709,14.2394529859746,14.3803504799608,80512.4326846837,0.0,1.0
2003-12-26,16.39,16.42,16.29,16.34,84300,14.4331870402056,14.459605320328,14.3451261064642,14.3891565733349,95729.1689043557,0.0,1.0
2003-12-29,16.66,16.69,16.41,16.41,163800,14.6709515613072,14.6973698414296,14.4507992269538,14.4507992269538,186007.566625546,0.0,1.0
2003-12-30,16.44,16.65,16.43,16.65,107400,14.4772175070762,14.6621454679331,14.4684114137021,14.6621454679331,121961.005223343,0.0,1.0
2003-12-31,16.14,16.49,16.14,16.44,213800,14.2130347058522,14.5212479739469,14.2130347058522,14.4772175070762,242786.43311686,0.0,1.0
2004-01-02,16.64,16.74,16.34,16.34,368500,14.6533393745589,14.7414003083003,14.3891565733349,14.3891565733349,418460.246040987,0.0,1.0
2004-01-05,16.58,16.8,16.55,16.69,279300,14.6005028143141,14.7942368685451,14.5740845341917,14.6973698414296,317166.748220482,0.0,1.0
2004-01-06,17.08,17.08,16.54,16.59,368000,15.0408074830208,15.0408074830208,14.5652784408176,14.6093089076883,417892.457376074,0.0,1.0
2004-01-07,17.1,17.2,16.92,17.0,233600,15.0584196697691,15.1464806035104,14.8999099890347,14.9703587360277,265270.86424742,0.0,1.0
2004-01-08,17.09,17.16,17.0,17.16,185900,15.049613576395,15.1112562300139,14.9703587360277,15.1112562300139,211103.825614706,0.0,1.0
2004-01-09,16.9,17.15,16.76,16.95,178600,14.8822978022864,15.1024501366398,14.7590124950485,14.9263282691571,202814.111106975,0.0,1.0
2004-01-12,16.9,17.05,16.8,16.88,141600,14.8822978022864,15.0143892028984,14.7942368685451,14.8646856155381,160797.749903402,0.0,1.0
2004-01-13,16.9,16.95,16.63,16.95,122500,14.8822978022864,14.9263282691571,14.6445332811848,14.9263282691571,139108.22290372,0.0,1.0
2004-01-14,16.95,16.96,16.75,16.86,151000,14.9263282691571,14.9351343625312,14.7502064016744,14.8470734287899,171472.176803769,0.0,1.0
2004-01-15,16.95,16.99,16.7,16.99,127800,14.9263282691571,14.9615526426536,14.7061759348037,14.9615526426536,145126.782751799,0.0,1.0
2004-01-16,16.75,16.98,16.71,16.98,204800,14.7502064016744,14.9527465492795,14.7149820281779,14.9527465492795,232566.237148423,0.0,1.0
2004-01-20,16.92,16.93,16.54,16.75,297600,14.8999099890347,14.9087160824088,14.5652784408176,14.7502064016744,337947.813356302,0.0,1.0
2004-01-21,17.01,17.01,16.8,16.87,377500,14.9791648294019,14.9791648294019,14.7942368685451,14.855879522164,428680.442009422,0.0,1.0
2004-01-22,16.99,17.2,16.95,17.0,266400,14.9615526426536,15.1464806035104,14.9263282691571,14.9703587360277,302517.800665723,0.0,1.0
2004-01-23,17.0,17.1,16.82,16.95,120600,14.9703587360277,15.0584196697691,14.8118490552933,14.9263282691571,136950.625977051,0.0,1.0
2004-01-26,17.02,17.15,16.94,16.99,406600,14.987970922776,15.1024501366398,14.9175221757829,14.9615526426536,461725.742307368,0.0,1.0
2004-01-27,17.13,17.2,16.88,17.07,219200,15.0848379498915,15.1464806035104,14.8646856155381,15.0320013896467,248918.550697922,0.0,1.0
2004-01-28,16.65,17.29,16.53,17.11,294600,14.6621454679331,15.2257354438776,14.5564723474435,15.0672257631432,334541.081366823,0.0,1.0
2004-01-29,16.6,16.74,16.46,16.65,154000,14.6181150010624,14.7414003083003,14.4948296938245,14.6621454679331,174878.908793248,0.0,1.0
2004-01-30,16.52,16.76,16.3,16.55,115500,14.5476662540693,14.7590124950485,14.3539321998384,14.5740845341917,131159.181594936,0.0,1.0
2004-02-02,16.37,16.67,16.18,16.52,131200,14.4155748534573,14.6797576546813,14.2482590793488,14.5476662540693,148987.745673209,0.0,1.0
2004-02-03,16.39,16.62,16.35,16.37,120100,14.4331870402056,14.6357271878107,14.397962666709,14.4155748534573,136382.837312137,0.0,1.0
2004-02-04,15.75,16.34,15.74,16.34,428200,13.869597064261,14.3891565733349,13.8607909708869,14.3891565733349,486254.212631616,0.0,1.0
2004-02-05,18.24,18.36,16.4,16.4,1942600,16.0623143144204,16.16798743491,14.4419931335797,14.4419931335797,2205972.52092054,0.0,1.0
2004-02-06,19.21,19.28,18.25,18.28,1800600,16.9165053717114,16.9781480253303,16.0711204077945,16.0975386879169,2044720.5400852,0.0,1.0
2004-02-09,20.4,21.0,19.3,19.5,2410300,17.9644304832333,18.4927960856813,16.9957602120786,17.1718820795612,2737082.0380803,0.0,1.0
2004-02-10,20.37,20.62,20.01,20.48,597400,17.9380122031109,18.1581645374642,17.6209928416421,18.0348792302264,678393.896838223,0.0,1.0
2004-02-11,20.5,20.5,20.05,20.1,1001600,18.1185371172806,18.1185371172806,17.7208131317794,17.7650046857239,1133248.22346815,0.075,1.0
2004-02-12,21.04,21.05,20.4,20.5,616700,18.5958058998822,18.6046442106711,18.0301540093915,18.1185371172806,697757.766985629,0.0,1.0
2004-02-13,20.97,21.18,20.74,21.14,595200,18.5339377243598,18.719542250927,18.3306565762147,18.6841890077714,673431.851645608,0.0,1.0
2004-02-17,20.87,21.17,20.86,21.05,520900,18.4455546164706,18.7107039401381,18.4367163056817,18.6046442106711,589366.013982187,0.0,1.0
2004-02-18,20.57,21.0,20.55,21.0,435500,18.1804052928031,18.5604526567265,18.1627286712252,18.5604526567265,492741.215375777,0.0,1.0
2004-02-19,20.59,20.85,20.5,20.6,227900,18.1980819143809,18.4278779948928,18.1185371172806,18.2069202251698,257854.702604224,0.0,1.0
2004-02-20,20.01,20.45,19.72,20.45,664000,17.6854598886237,18.0743455633361,17.4291488757451,18.0743455633361,751274.780733677,0.0,1.0
2004-02-23,19.84,20.24,19.74,20.24,300200,17.5352086052121,17.8887410367688,17.4468254973229,17.8887410367688,339657.664422063,0.0,1.0
2004-02-24,19.95,20.09,19.2,19.59,442800,17.6324300238902,17.756166374935,16.9695567147214,17.3142508354892,501000.712212156,0.0,1.0
2004-02-25,19.9,20.14,19.84,19.96,386500,17.5882384699456,17.8003579288796,17.5352086052121,17.6412683346791,437300.757158985,0.0,1.0
2004-02-26,20.47,20.48,19.84,19.96,387700,18.0920221849139,18.1008604957028,17.5352086052121,17.6412683346791,438658.482666335,0.0,1.0
2004-02-27,20.38,20.49,19.79,19.79,242800,18.0124773878136,18.1096988064917,17.4910170512675,17.4910170512675,274713.127653821,0.0,1.0
2004-03-01,21.19,21.56,20.41,20.48,753400,18.7283805617159,19.0553980609059,18.0389923201804,18.1008604957028,852425.331031255,0.0,1.0
2004-03-02,21.09,21.31,21.01,21.24,315300,18.6399974538268,18.834440291183,18.5692909675154,18.7725721156605,356742.377056217,0.0,1.0
2004-03-03,21.03,21.04,20.75,20.95,212700,18.5869675890933,18.5958058998822,18.3394948870036,18.5162611027819,240656.84617779,0.0,1.0
2004-03-04,21.25,21.29,20.91,21.03,292200,18.7814104264494,18.8167636696051,18.4809078596263,18.5869675890933,330606.16103973,0.0,1.0
2004-03-05,22.05,22.05,21.14,21.2,444500,19.4884752895628,19.4884752895628,18.6841890077714,18.7372188725049,502924.156680904,0.0,1.0
2004-03-08,22.31,22.59,22.05,22.05,782300,19.7182713700747,19.9657440721644,19.4884752895628,19.4884752895628,885123.886999932,0.0,1.0
2004-03-09,22.11,22.47,22.03,22.41,468700,19.5415051542963,19.8596843426974,19.470798667985,19.8066544779639,530304.954412463,0.0,1.0
2004-03-10,22.21,22.54,22.06,22.4,537800,19.6298882621855,19.9215525182198,19.4973136003518,19.7978161671749,608487.314877367,0.0,1.0
2004-03-11,21.72,22.43,21.71,22.1,388100,19.1968110335286,19.8243310995417,19.1879727227396,19.5326668435074,439111.057835451,0.0,1.0
2004-03-12,22.24,22.24,21.7,21.7,280300,19.6564031945523,19.6564031945523,19.1791344119507,19.1791344119507,317142.049758508,0.0,1.0
2004-03-15,21.54,22.21,21.54,22.2,215000,19.037721439328,19.6298882621855,19.037721439328,19.6210499513966,243259.153400212,0.0,1.0
2004-03-16,22.01,22.03,21.69,21.79,268100,19.4531220464072,19.470798667985,19.1702961011618,19.258679209051,303338.507100449,0.0,1.0
2004-03-17,22.64,22.78,21.92,21.94,387800,20.009935626109,20.1336719771538,19.3735772493069,19.3912538708847,438771.626458613,0.0,1.0
2004-03-18,22.49,22.61,22.15,22.6,295700,19.8773609642752,19.9834206937422,19.576858397452,19.9745823829533,334566.1937695,0.0,1.0
2004-03-19,21.8,22.62,21.8,22.49,498900,19.2675175198399,19.9922590045311,19.2675175198399,19.8773609642752,564474.37968077,0.0,1.0
2004-03-22,21.08,21.8,20.9,21.8,578300,18.6311591430378,19.2675175198399,18.4720695488373,19.2675175198399,654310.550750431,0.0,1.0
2004-03-23,21.44,21.52,21.15,21.33,344100,18.9493383314389,19.0200448177502,18.6930273185603,18.8521169127608,389327.789232617,0.0,1.0
2004-03-24,22.0,22.19,21.42,21.58,402600,19.4442837356182,19.6122116406077,18.931661709861,19.0730746824837,455516.907715932,0.0,1.0
2004-03-25,22.52,22.67,22.15,22.15,395900,19.903875896642,20.0364505584757,19.576858397452,19.576858397452,447936.273633226,0.0,1.0
2004-03-26,22.68,22.94,22.61,22.74,278600,20.0452888692646,20.2750849497765,19.9834206937422,20.0983187339981,315218.605289763,0.0,1.0
2004-03-29,23.18,23.3,22.83,22.83,291300,20.4872044087105,20.5932641381775,20.1778635310984,20.1778635310984,329587.866909217,0.0,1.0
2004-03-30,22.99,23.18,22.81,23.18,219700,20.3192765037211,20.4872044087105,20.1601869095206,20.4872044087105,248576.911637332,0.0,1.0
2004-03-31,22.89,22.96,22.68,22.76,205400,20.2308933958319,20.2927615713543,20.0452888692646,20.115995355576,232397.349341411,0.0,1.0
2004-04-01,23.37,23.5,22.9,22.9,325300,20.6551323136999,20.7700303539559,20.2397317066208,20.2397317066208,368056.756284135,0.0,1.0
2004-04-02,24.6,25.12,24.45,24.5,764900,21.7422445407368,22.2018367017605,21.609669878903,21.6538614328476,865436.867143356,0.0,1.0
2004-04-05,24.85,24.99,24.3,24.44,402500,21.9632023104597,22.0869386615045,21.4770952170693,21.6008315681141,455403.763923652,0.0,1.0
2004-04-06,24.96,25.0,24.75,24.9,249600,22.0604237291378,22.0957769722935,21.8748192025705,22.0073938644043,282406.905528804,0.0,1.0
2004-04-07,24.91,24.99,24.45,24.91,221200,22.0162321751932,22.0869386615045,21.609669878903,22.0162321751932,250274.06852152,0.0,1.0
2004-04-08,24.49,24.94,24.23,24.91,229600,21.6450231220587,22.04274710756,21.4152270415468,22.0162321751932,259778.14707297,0.0,1.0
2004-04-12,24.31,24.78,24.28,24.42,225300,21.4859335278582,21.9013341349373,21.4594185954914,21.5831549465363,254912.964004966,0.0,1.0
2004-04-13,24.05,24.7,23.95,24.4,205700,21.2561374473463,21.8306276486259,21.1677543394571,21.5654783249584,232736.780718249,0.0,1.0
2004-04-14,24.02,24.32,23.53,23.7,239500,21.2296225149796,21.4947718386471,20.7965452863226,20.9467965697342,270979.382508607,0.0,1.0
2004-04-15,23.67,24.2,23.31,24.17,193200,20.9202816373675,21.3887121091801,20.6021024489664,21.3621971768133,218593.806683353,0.0,1.0
2004-04-16,24.52,24.52,23.66,23.67,255900,21.6715380544254,21.6715380544254,20.9114433265785,20.9202816373675,289534.964442392,0.0,1.0
2004-04-19,25.05,25.22,24.34,24.34,393700,22.1399685262381,22.2902198096496,21.5124484602249,21.5124484602249,445447.110203084,0.0,1.0
2004-04-20,24.34,25.15,24.34,25.1,316000,21.5124484602249,22.2283516341272,21.5124484602249,22.1841600801826,357534.383602172,0.0,1.0
2004-04-21,25.07,25.07,23.83,24.5,493300,22.1576451478159,22.1576451478159,21.0616946099901,21.6538614328476,558138.327313137,0.0,1.0
2004-04-22,24.8,25.7,24.38,25.06,614400,21.9190107565151,22.7144587275177,21.5478017033806,22.148806837027,695155.45976321,0.0,1.0
2004-04-23,24.64,24.84,24.22,24.77,289300,21.7775977838924,21.9543639996708,21.4063887307579,21.8924958241484,327324.991063634,0.0,1.0
2004-04-26,24.85,25.62,24.84,25.3,474600,21.9632023104597,22.6437522412063,21.9543639996708,22.360926295961,536980.438156932,0.0,1.0
2004-04-27,24.82,25.18,24.55,24.95,294400,21.936687378093,22.254866566494,21.6980529867922,22.0515854183489,333095.32446987,0.0,1.0
2004-04-28,24.5,24.95,23.94,24.82,494200,21.6538614328476,22.0515854183489,21.1589160286682,21.936687378093,559156.621443649,0.0,1.0
2004-04-29,24.4,24.84,24.02,24.63,378000,21.5654783249584,21.9543639996708,21.2296225149796,21.7687594731035,427683.534815256,0.0,1.0
2004-04-30,23.5,24.47,23.4,24.4,614200,20.7700303539559,21.6273465004808,20.6816472460667,21.5654783249584,694929.17217865,0.0,1.0
2004-05-03,24.49,24.49,23.43,23.59,456100,21.6450231220587,21.6450231220587,20.7081621784334,20.8495751510561,516048.836585286,0.0,1.0
2004-05-04,23.8,24.2,23.6,24.1,455600,21.0351796776234,21.3887121091801,20.858413461845,21.3003290012909,515483.11762389,0.0,1.0
2004-05-05,23.88,24.28,23.67,23.7,210200,21.1058861639347,21.4594185954914,20.9202816373675,20.9467965697342,237828.251370812,0.0,1.0
2004-05-06,24.17,24.25,23.38,23.89,205800,21.3621971768133,21.4329036631247,20.6639706244889,21.1147244747236,232849.924510528,0.0,1.0
2004-05-07,22.26,24.14,22.17,24.12,492900,19.6740798161301,21.3356822444466,19.5945350190298,21.3180056228687,557685.75214402,0.0,1.0
2004-05-10,22.01,22.2,21.27,22.17,473300,19.4531220464072,19.6210499513966,18.7990870480273,19.5945350190298,535509.568857302,0.0,1.0
2004-05-11,22.75,22.88,22.15,22.2,389000,20.1071570447871,20.222055085043,19.576858397452,19.6210499513966,440129.351965963,0.0,1.0
2004-05-12,22.04,22.55,21.6,22.55,487100,19.5459243096908,19.9982120319205,19.1557152944338,19.9982120319205,549254.352462487,0.075,1.0
2004-05-13,22.12,22.2,21.7,21.7,188000,19.6168714033739,19.687818497057,19.2443991615377,19.2443991615377,211988.951473922,0.0,1.0
2004-05-14,22.27,22.45,21.75,22.17,195900,19.7498972040297,19.9095281648166,19.2887410950896,19.6612133369258,220896.99783905,0.0,1.0
2004-05-17,21.79,22.23,21.56,22.2,209000,19.3242146419311,19.7144236571881,19.1202417475923,19.687818497057,235668.568393882,0.0,1.0
2004-05-18,22.25,22.3,21.7,21.7,187800,19.7321604306089,19.7765023641608,19.2443991615377,19.2443991615377,211763.43131278,0.0,1.0
2004-05-19,21.8,22.9,21.8,22.29,289800,19.3330830286415,20.308605566784,19.3330830286415,19.7676339774505,326778.71349544,0.0,1.0
2004-05-20,21.89,22.22,21.82,21.97,151200,19.412898509035,19.7055552704777,19.3508198020623,19.4838456027181,170493.241823708,0.0,1.0
2004-05-21,22.27,22.51,22.1,22.19,128100,19.7498972040297,19.9627384850789,19.5991346299531,19.6789501103466,144445.663211752,0.0,1.0
2004-05-24,22.56,22.65,22.2,22.52,103800,20.0070804186309,20.0868958990243,19.687818497057,19.9716068717893,117044.963632942,0.0,1.0
2004-05-25,23.22,23.32,22.16,22.56,250500,20.5923939415163,20.6810778086202,19.6523449502154,20.0070804186309,282464.001830945,0.0,1.0
2004-05-26,23.0,23.35,22.84,23.09,124700,20.3972894338879,20.7076829687514,20.2553952465217,20.4771049142813,140611.82047233,0.0,1.0
2004-05-27,23.05,23.2,22.63,23.15,124400,20.4416313674398,20.5746571680956,20.0691591256036,20.5303152345436,140273.540230617,0.0,1.0
2004-05-28,23.25,23.4,22.97,23.0,158000,20.6189991016475,20.7520249023033,20.3706842737567,20.3972894338879,178160.927302552,0.0,1.0
2004-06-01,23.24,23.5,23.13,23.2,181900,20.6101307149371,20.8407087694072,20.5125784611229,20.5746571680956,205110.586559077,0.0,1.0
2004-06-02,23.22,23.52,23.12,23.39,101500,20.5923939415163,20.8584455428279,20.5037100744125,20.7431565155929,114451.481779804,0.0,1.0
2004-06-03,23.21,23.4,23.2,23.22,139300,20.583525554806,20.7520249023033,20.5746571680956,20.5923939415163,157074.79223573,0.0,1.0
2004-06-04,23.97,24.22,23.57,23.6,307500,21.2575229447953,21.479232612555,20.9027874763799,20.929392636511,346737.247756548,0.0,1.0
2004-06-07,24.98,25.7,24.94,25.1,685000,22.1532300025443,22.7917538456921,22.1177564557028,22.2596506430689,772406.551912961,0.0,1.0
2004-06-08,24.9,25.04,24.85,24.98,128800,22.0822829088612,22.2064403228066,22.0379409753093,22.1532300025443,145234.983775751,0.0,1.0
2004-06-09,25.15,25.42,24.94,25.0,280400,22.3039925766209,22.5434390178013,22.1177564557028,22.1709667759651,316179.265921743,0.0,1.0
2004-06-10,25.65,25.69,24.88,25.15,487000,22.7474119121402,22.7828854589817,22.0645461354404,22.3039925766209,549141.592381914,0.0,1.0
2004-06-14,24.49,25.88,24.48,25.66,485300,21.7186790537354,22.951384806479,21.709810667025,22.7562802988505,547224.671012204,0.0,1.0
2004-06-15,24.92,25.23,24.75,24.9,306600,22.100019682282,22.3749396703039,21.9492571082054,22.0822829088612,345722.407031407,0.0,1.0
2004-06-16,24.47,25.2,24.47,25.1,222000,21.7009422803146,22.3483345101728,21.7009422803146,22.2596506430689,250327.378868142,0.0,1.0
2004-06-17,24.63,25.18,24.35,24.59,377800,21.8428364676808,22.330597736752,21.59452163979,21.8073629208392,426007.584398126,0.0,1.0
2004-06-18,24.68,25.4,24.64,24.64,402200,21.8871784012327,22.5257022443805,21.8517048543912,21.8517048543912,453521.044057508,0.0,1.0
2004-06-21,25.0,25.16,24.56,24.8,417400,22.1709667759651,22.3128609633312,21.7807577607081,21.9935990417573,470660.576304335,0.0,1.0
2004-06-22,25.37,25.37,24.87,25.15,369200,22.4990970842493,22.4990970842493,22.05567774873,22.3039925766209,416310.217469001,0.0,1.0
2004-06-23,25.7,25.77,25.25,25.32,296500,22.7917538456921,22.8538325526648,22.3926764437247,22.4547551506974,334333.638893712,0.0,1.0
2004-06-24,25.57,25.9,25.57,25.7,358600,22.6764648184571,22.9691215798998,22.6764648184571,22.7917538456921,404357.648928449,0.0,1.0
2004-06-25,26.47,26.47,25.55,25.55,369200,23.4746196223918,23.4746196223918,22.6587280450363,22.6587280450363,416310.217469001,0.0,1.0
2004-06-28,26.53,27.28,26.53,27.07,636100,23.5278299426541,24.1929589459331,23.5278299426541,24.006722825015,717266.872513628,0.0,1.0
2004-06-29,26.83,26.95,26.57,26.58,377600,23.7938815439657,23.9003021844903,23.5633034894957,23.5721718762061,425782.064236984,0.0,1.0
2004-06-30,26.57,27.11,26.57,26.99,350800,23.5633034894957,24.0421963718565,23.5633034894957,23.9357757313319,395562.362643893,0.0,1.0
2004-07-01,27.7,27.7,26.72,26.72,2065100,24.5654311877693,24.5654311877693,23.6963292901515,23.6963292901515,2328608.42387658,0.0,1.0
2004-07-02,27.49,27.62,27.27,27.45,672900,24.3791950668512,24.4944840940862,24.1840905592227,24.3437215200096,758762.582163841,0.0,1.0
2004-07-06,27.22,27.45,26.92,27.45,437600,24.1397486256708,24.3437215200096,23.8736970243592,24.3437215200096,493438.112579725,0.0,1.0
2004-07-07,26.92,27.23,26.77,27.22,624400,23.8736970243592,24.1486170123811,23.7406712237034,24.1397486256708,704073.943086792,0.0,1.0
2004-07-08,25.71,26.76,25.71,26.7,764500,22.8006222324025,23.731802836993,22.8006222324025,23.6785925167307,862050.815967092,0.0,1.0
2004-07-09,25.76,26.08,25.3,25.85,599600,22.8449641659544,23.1287525406868,22.4370183772766,22.9247796463479,676109.443105126,0.0,1.0
2004-07-12,25.78,26.01,25.6,25.6,280000,22.8627009393752,23.0666738337141,22.7030699785882,22.7030699785882,315728.225599458,0.0,1.0
2004-07-13,25.73,26.11,25.73,25.88,168400,22.8183590058232,23.1553577008179,22.8183590058232,22.951384806479,189887.97568196,0.0,1.0
2004-07-14,25.75,25.95,25.11,25.63,523900,22.836095779244,23.0134635134517,22.2685190297793,22.7296751387194,590750.062112702,0.0,1.0
2004-07-15,25.82,26.04,25.43,25.75,335300,22.8981744862167,23.0932789938452,22.5523074045117,22.836095779244,378084.550155352,0.0,1.0
2004-07-16,25.46,26.0,25.44,26.0,379400,22.5789125646428,23.0578054470037,22.561175791222,23.0578054470037,427811.745687267,0.0,1.0
2004-07-19,25.3,25.67,25.3,25.47,260600,22.4370183772766,22.7651486855609,22.4370183772766,22.5877809513532,293852.76996864,0.0,1.0
2004-07-20,25.67,25.67,25.22,25.31,236400,22.7651486855609,22.7651486855609,22.3660712835936,22.445886763987,266564.8304704,0.0,1.0
2004-07-21,25.31,25.95,25.3,25.85,336000,22.445886763987,23.0134635134517,22.4370183772766,22.9247796463479,378873.870719351,0.0,1.0
2004-07-22,25.1,25.57,24.8,25.22,371300,22.2596506430689,22.6764648184571,21.9935990417573,22.3660712835936,418678.179160997,0.0,1.0
2004-07-23,25.01,25.23,24.7,25.1,165000,22.1798351626755,22.3749396703039,21.9049151746535,22.2596506430689,186054.132942538,0.0,1.0
2004-07-26,24.76,25.35,24.6,25.0,367100,21.9581254949158,22.4813603108286,21.8162313075496,22.1709667759651,413942.255777005,0.0,1.0
2004-07-27,25.27,25.3,24.64,24.76,375200,22.4104132171455,22.4370183772766,21.8517048543912,21.9581254949158,423075.822303274,0.0,1.0
2004-07-28,24.53,25.27,24.17,25.25,657600,21.7541526005769,22.4104132171455,21.434890679003,22.3926764437247,741510.289836444,0.0,1.0
2004-07-29,25.97,26.09,25.34,25.37,775500,23.0312002868725,23.1376209273971,22.4724919241182,22.4990970842493,874454.424829929,0.0,1.0
2004-07-30,26.29,26.62,25.7,25.97,553400,23.3149886616049,23.6076454230476,22.7917538456921,23.0312002868725,624014.285881215,0.0,1.0
2004-08-02,26.11,26.24,25.42,26.24,497000,23.1553577008179,23.2706467280529,22.5434390178013,23.2706467280529,560417.600439039,0.0,1.0
2004-08-03,25.74,26.11,25.59,26.11,292800,22.8272273925336,23.1553577008179,22.6942015918778,23.1553577008179,330161.515912577,0.0,1.0
2004-08-04,25.59,25.96,25.45,25.5,254100,22.6942015918778,23.0223319001621,22.5700441779324,22.6143861114844,286523.364731509,0.0,1.0
2004-08-05,25.7,26.55,25.7,26.55,579800,22.7917538456921,23.5455667160749,22.7917538456921,23.5455667160749,653782.947152021,0.0,1.0
2004-08-06,25.13,25.71,24.97,25.71,357000,22.2862558032001,22.8006222324025,22.1443616158339,22.8006222324025,402553.487639309,0.0,1.0
2004-08-09,25.92,26.12,25.45,25.45,490200,22.9868583533206,23.1642260875283,22.5700441779324,22.5700441779324,552749.914960195,0.0,1.0
2004-08-10,26.15,26.32,25.87,25.94,253200,23.1908312476595,23.341593821736,22.9425164197686,23.0045951267413,285508.524006367,0.0,1.0
2004-08-11,25.67,25.94,25.47,25.91,263100,22.8405299725992,23.0807692827902,22.6625749280133,23.0540760261023,295692.6572239,0.085,1.0
2004-08-12,24.75,25.66,24.75,25.52,374400,22.0219367675041,22.8316322203699,22.0219367675041,22.7070636891598,420780.428979963,0.0,1.0
2004-08-13,24.84,25.19,24.75,24.98,192200,22.1020165375678,22.4134378655931,22.0219367675041,22.2265850687779,216009.611244521,0.0,1.0
2004-08-16,25.07,25.2,24.83,24.89,253800,22.3066648388415,22.4223356178224,22.0931187853385,22.1465052987142,285240.579260456,0.0,1.0
2004-08-17,25.63,25.91,25.2,25.31,299500,22.804938963682,23.0540760261023,22.4223356178224,22.5202108923446,336601.865596953,0.0,1.0
2004-08-18,25.71,25.77,25.24,25.6,266200,22.8761209815164,22.9295074948922,22.4579266267395,22.7782457069942,299176.683211715,0.0,1.0
2004-08-19,25.41,25.65,25.27,25.65,208900,22.6091884146376,22.8227344681406,22.4846198834274,22.8227344681406,234778.396404685,0.0,1.0
2004-08-20,25.78,25.78,25.03,25.5,292900,22.9384052471215,22.9384052471215,22.2710738299244,22.6892681847012,329184.261880959,0.0,1.0
2004-08-23,25.63,25.97,25.5,25.78,161800,22.804938963682,23.107462539478,22.6892681847012,22.9384052471215,181843.678976918,0.0,1.0
2004-08-24,26.05,26.23,25.82,25.88,195500,23.1786445573124,23.3388040974397,22.9739962560386,23.0273827694144,219718.413102518,0.0,1.0
2004-08-25,26.49,26.61,25.95,26.1,236200,23.5701456554014,23.6769186821529,23.0896670350195,23.2231333184589,265460.302684474,0.0,1.0
2004-08-26,26.85,26.85,26.43,26.49,247900,23.890464735656,23.890464735656,23.5167591420256,23.5701456554014,278609.691090098,0.0,1.0
2004-08-27,26.82,26.96,26.66,26.94,200900,23.8637714789681,23.9883400101782,23.7214074432994,23.9705445057196,225787.361597421,0.0,1.0
2004-08-30,26.78,26.93,26.42,26.75,230100,23.8281804700509,23.9616467534903,23.5078613897963,23.801487213363,258604.638643936,0.0,1.0
2004-08-31,27.15,27.25,26.79,26.83,617500,24.1573973025348,24.2463748248278,23.8370782222802,23.8726692311974,693995.499185703,0.0,1.0
2004-09-01,27.02,27.26,26.75,27.15,361300,24.041726523554,24.2552725770571,23.801487213363,24.1573973025348,406057.609483068,0.0,1.0
2004-09-02,27.3,27.49,27.09,27.15,190700,24.2908635859742,24.4599208783308,24.104010789159,24.1573973025348,214323.79221816,0.0,1.0
2004-09-03,27.05,27.42,27.01,27.42,202700,24.0684197802419,24.3976366127258,24.0328287713247,24.3976366127258,227810.344429056,0.0,1.0
2004-09-07,27.55,27.82,27.22,27.3,237100,24.5133073917066,24.7535467018975,24.2196815681399,24.2908635859742,266471.794100292,0.0,1.0
2004-09-08,27.23,27.99,27.23,27.75,356800,24.2285793203692,24.9048084897956,24.2285793203692,24.6912624362925,401000.152403981,0.0,1.0
2004-09-09,27.59,27.63,27.26,27.43,295100,24.5488984006238,24.584489409541,24.2552725770571,24.4065343649551,331656.796452957,0.0,1.0
2004-09-10,27.17,27.57,27.16,27.52,275500,24.1751928069934,24.5311028961652,24.1662950547641,24.4866141350187,309628.76117516,0.0,1.0
2004-09-13,27.32,27.55,27.2,27.23,327900,24.3086590904328,24.5133073917066,24.2018860636813,24.2285793203692,368520.03916274,0.0,1.0
2004-09-14,27.84,27.92,27.2,27.3,445800,24.7713422063561,24.8425242241905,24.2018860636813,24.2908635859742,501025.414634796,0.0,1.0
2004-09-15,27.64,27.74,27.39,27.74,281200,24.5933871617702,24.6823646840632,24.3709433560379,24.6823646840632,316034.873475336,0.0,1.0
2004-09-16,27.69,27.9,27.56,27.64,225200,24.6378759229167,24.8247287197319,24.5222051439359,24.5933871617702,253097.629824487,0.0,1.0
2004-09-17,27.63,27.89,27.45,27.89,501000,24.584489409541,24.8158309675026,24.4243298694136,24.8158309675026,563063.554804917,0.0,1.0
2004-09-20,27.7,27.89,27.4,27.63,274900,24.646773675146,24.8158309675026,24.3798411082672,24.584489409541,308954.433564615,0.0,1.0
2004-09-21,27.89,27.95,27.6,27.6,161900,24.8158309675026,24.8692174808784,24.5577961528531,24.5577961528531,181956.066912009,0.0,1.0
2004-09-22,27.48,27.89,27.36,27.89,216400,24.4510231261015,24.8158309675026,24.34425009935,24.8158309675026,243207.491536496,0.0,1.0
2004-09-23,27.1,27.48,27.1,27.4,454200,24.1129085413883,24.4510231261015,24.1129085413883,24.3798411082672,510466.001182424,0.0,1.0
2004-09-24,27.14,27.45,27.08,27.2,244200,24.1484995503055,24.4243298694136,24.0951130369297,24.2018860636813,274451.337491739,0.0,1.0
2004-09-27,26.96,27.31,26.71,27.18,310800,23.9883400101782,24.2997613382035,23.7658962044459,24.1840905592227,349301.702262213,0.0,1.0
2004-09-28,28.04,28.18,26.95,26.95,573700,24.949297250942,25.0738657821522,23.9794422579489,23.9794422579489,644769.583615932,0.0,1.0
2004-09-29,27.82,28.12,27.71,28.04,544000,24.7535467018975,25.0204792687764,24.6556714273753,24.949297250942,611390.366893965,0.0,1.0
2004-09-30,28.15,28.29,27.86,27.93,545000,25.0471725254643,25.1717410566744,24.7891377108147,24.8514219764198,612514.246244871,0.0,1.0
2004-10-01,28.0,28.34,27.95,28.15,482300,24.9137062420249,25.2162298178209,24.8692174808784,25.0471725254643,542047.010942937,0.0,1.0
2004-10-04,28.0,28.32,27.86,28.1,448500,24.9137062420249,25.1984343133623,24.7891377108147,25.0026837643178,504059.888882246,0.0,1.0
2004-10-05,27.95,28.25,27.81,28.2,333900,24.8692174808784,25.1361500477572,24.7446489496683,25.0916612866107,375263.315268188,0.0,1.0
2004-10-06,28.2,28.24,27.89,27.95,260300,25.0916612866107,25.1272522955279,24.8158309675026,24.8692174808784,292545.795041358,0.0,1.0
2004-10-07,28.14,28.37,27.8,28.2,382100,25.038274773235,25.2429230745088,24.735751197439,25.0916612866107,429434.299981954,0.0,1.0
2004-10-08,28.1,28.38,28.05,28.05,328500,25.0026837643178,25.251820826738,24.9581950031713,24.9581950031713,369194.366773285,0.0,1.0
2004-10-11,27.75,28.28,27.71,28.25,323000,24.6912624362925,25.1628433044451,24.6556714273753,25.1361500477572,363013.030343291,0.0,1.0
2004-10-12,28.03,28.11,27.35,27.75,234600,24.9403994987127,25.0115815165471,24.3353523471207,24.6912624362925,263662.095723022,0.0,1.0
2004-10-13,28.85,29.0,28.15,28.15,651800,25.6700151815149,25.8034814649543,25.0471725254643,25.0471725254643,732544.560921848,0.0,1.0
2004-10-14,28.66,29.07,28.6,28.95,411000,25.5009578891583,25.8657657305594,25.4475713757825,25.7589927038078,461914.413223197,0.0,1.0
2004-10-15,29.87,29.98,28.91,28.91,686800,26.5775859089029,26.6754611834252,25.7234016948907,25.7234016948907,771880.33820363,0.0,1.0
2004-10-18,30.48,30.48,29.84,29.97,567800,27.1203487948899,27.1203487948899,26.5508926522151,26.6665634311959,638138.695445575,0.0,1.0
2004-10-19,30.44,30.95,30.38,30.5,599400,27.0847577859727,27.5385431496668,27.031371272597,27.1381442993485,673653.282934269,0.0,1.0
2004-10-20,29.99,30.45,29.58,30.45,437100,26.6843589356545,27.093655538202,26.3195510942534,27.093655538202,491247.664281895,0.0,1.0
2004-10-21,30.25,30.37,29.9,30.05,393900,26.9157004936161,27.0224735203677,26.6042791655908,26.7377454490302,442696.07632267,0.0,1.0
2004-10-22,29.25,30.44,29.24,30.4,786100,26.0259252706867,27.0847577859727,26.0170275184574,27.0491667770556,883481.557748794,0.0,1.0
2004-10-25,29.31,29.68,28.75,29.2,520800,26.0793117840624,26.4085286165463,25.5810376592219,25.9814365095402,585316.365952898,0.0,1.0
2004-10-26,29.0,29.47,28.96,29.31,670500,25.8034814649543,26.2216758197312,25.7678904560371,26.0793117840624,753561.104783828,0.0,1.0
2004-10-27,32.71,33.45,29.5,29.5,3166000,29.1045475420226,29.7629812069904,26.248369076419,26.248369076419,3558202.0249748,0.0,1.0
2004-10-28,33.62,33.8,33.07,33.42,1006300,29.9142429948884,30.0744025350157,29.4248666222772,29.7362879503025,1130959.79081874,0.0,1.0
2004-10-29,33.49,33.81,33.28,33.62,435200,29.7985722159076,30.083300287245,29.6117194190924,29.9142429948884,489112.29351517,0.0,1.0
2004-11-01,33.56,33.71,33.25,33.59,464000,29.8608564815126,29.9943227649521,29.5850261624045,29.8875497382005,521480.018821323,0.0,1.0
2004-11-02,33.41,34.25,33.22,33.25,685000,29.7273901980732,30.474801385334,29.5583329057166,29.5850261624045,769857.355371995,0.0,1.0
2004-11-03,34.07,34.4,33.88,34.11,373100,30.3146418452067,30.6082676687734,30.1455845528501,30.3502328541238,419319.385823782,0.0,1.0
2004-11-04,36.0,36.17,34.51,34.51,940500,32.0319080254605,32.1831698133585,30.7061429432956,30.7061429432956,1057008.52952899,0.0,1.0
2004-11-05,35.97,36.6,35.4,36.23,662900,32.0052147687726,32.5657731592182,31.4980428917028,32.2365563267343,745019.621716928,0.0,1.0
2004-11-08,36.8,37.11,36.17,36.4,790600,32.7437282038041,33.0195585229122,32.1831698133585,32.3878181146323,888539.014827881,0.0,1.0
2004-11-09,36.66,37.0,36.05,36.95,454300,32.694790566543,32.9980155745251,32.1507692286927,32.9534236615865,509397.298817473,0.085,1.0
2004-11-10,36.74,37.59,36.69,37.1,430500,32.7661376272446,33.5242001472,32.7215457143061,33.0871994004022,482710.845566636,0.0,1.0
2004-11-11,37.28,37.42,36.63,36.74,376500,33.247730286981,33.3725876432089,32.6680354187798,32.7661376272446,422161.749955489,0.0,1.0
2004-11-12,37.4,37.45,36.87,37.28,395900,33.3547508780335,33.399342790972,32.8820766008849,33.247730286981,443914.573193567,0.0,1.0
2004-11-15,37.23,37.5,37.12,37.35,341000,33.2031383740424,33.4439347039106,33.1050361655776,33.3101589650949,382356.325988903,0.0,1.0
2004-11-16,36.75,37.23,36.73,37.23,309800,32.7750560098324,33.2031383740424,32.7572192446569,33.2031383740424,347372.40408024,0.0,1.0
2004-11-17,36.78,37.24,36.43,36.99,340300,32.8018111575955,33.2120567566301,32.4896677670257,32.9890971919374,381571.430305054,0.0,1.0
2004-11-18,36.66,36.95,36.5,36.73,201900,32.694790566543,32.9534236615865,32.5520964451396,32.7572192446569,226386.340812784,0.0,1.0
2004-11-19,36.09,36.71,36.05,36.66,321100,32.1864427590435,32.7393824794815,32.1507692286927,32.694790566543,360042.862976647,0.0,1.0
2004-11-22,35.6,36.09,34.76,36.09,621900,31.7494420122458,32.1864427590435,31.0002978748782,32.1864427590435,697323.751121696,0.0,1.0
2004-11-23,35.5,36.11,35.24,35.75,480900,31.6602581863687,32.2042795242189,31.4283802390882,31.8832177510614,539223.334803704,0.0,1.0
2004-11-24,35.94,36.2,35.69,35.9,389300,32.0526670202279,32.2845449675083,31.8297074555351,32.016993489877,436514.128174427,0.0,1.0
2004-11-26,36.13,36.75,36.11,36.19,126700,32.2221162893944,32.7750560098324,32.2042795242189,32.2756265849206,142066.118776522,0.0,1.0
2004-11-29,36.61,36.93,35.92,36.35,377600,32.6501986536044,32.9355868964111,32.0348302550525,32.418320706324,423395.157458679,0.0,1.0
2004-11-30,36.76,37.0,36.63,36.65,263000,32.7839743924201,32.9980155745251,32.6680354187798,32.6858721839553,294896.521217247,0.0,1.0
2004-12-01,37.27,37.36,36.5,36.77,488700,33.2388119043933,33.3190773476826,32.5520964451396,32.7928927750078,547969.315280869,0.0,1.0
2004-12-02,37.09,37.7,37.09,37.25,416500,33.0782810178145,33.6223023556648,33.0782810178145,33.2209751392178,467012.931889671,0.0,1.0
2004-12-03,37.87,37.9,36.94,37.3,330600,33.7739148596558,33.8006700074189,32.9445052789988,33.2655670521564,370695.018686015,0.0,1.0
2004-12-06,37.49,38.19,37.07,38.05,289400,33.4350163213229,34.0593031024625,33.0604442526391,33.9344457462346,324498.301293807,0.0,1.0
2004-12-07,36.63,37.79,36.62,37.55,300900,32.6680354187798,33.7025677989541,32.6591170361921,33.4885266168491,337393.016099885,0.0,1.0
2004-12-08,36.76,36.9,36.05,36.15,379800,32.7839743924201,32.908831748648,32.1507692286927,32.2399530545698,425861.972465059,0.0,1.0
2004-12-09,36.56,36.8,36.11,36.6,185600,32.6056067406659,32.8196479227709,32.2042795242189,32.6412802710167,208109.484174605,0.0,1.0
2004-12-10,37.09,37.36,36.21,36.4,246900,33.0782810178145,33.3190773476826,32.293463350096,32.4629126192625,276843.920488739,0.0,1.0
2004-12-13,37.25,37.71,37.0,37.45,416900,33.2209751392178,33.6312207382525,32.9980155745251,33.399342790972,467461.443709014,0.0,1.0
2004-12-14,37.46,37.53,37.2,37.25,292000,33.4082611735597,33.4706898516737,33.1763832262793,33.2209751392178,327413.62811953,0.0,1.0
2004-12-15,37.33,37.62,36.96,37.6,329900,33.2923221999195,33.5509552949631,32.9623420441743,33.5331185297877,369910.123002167,0.0,1.0
2004-12-16,37.08,37.9,37.0,37.33,304100,33.0693626352268,33.8006700074189,32.9980155745251,33.2923221999195,340981.110654619,0.0,1.0
2004-12-17,37.31,37.31,36.5,36.85,383800,33.2744854347441,33.2744854347441,32.5520964451396,32.8642398357094,430347.090658477,0.0,1.0
2004-12-20,38.99,39.0,37.76,37.98,930100,34.7727737094793,34.781692092067,33.675812651191,33.8720170681206,1042902.10792457,0.0,1.0
2004-12-21,41.35,41.44,38.8,38.8,1019300,36.8775120001787,36.9577774434681,34.6033244403128,34.6033244403128,1142920.2436378,0.0,1.0
2004-12-22,41.16,41.82,40.95,41.35,528400,36.7080627310122,37.2966759818011,36.5207766966703,36.8775120001787,592484.113350546,0.0,1.0
2004-12-23,41.22,41.47,41.01,41.17,308100,36.7615730265385,36.9845325912312,36.5742869921966,36.7169811135999,345466.228848038,0.0,1.0
2004-12-27,41.53,42.7,40.89,41.4,422300,37.0380428867575,38.0814936495195,36.4672664011441,36.9221039131173,473516.353270128,0.0,1.0
2004-12-28,42.26,42.26,41.3,41.53,392900,37.6890848156603,37.6890848156603,36.8329200872402,37.0380428867575,440550.734548504,0.0,1.0
2004-12-29,42.12,42.34,42.0,42.26,262900,37.5642274594323,37.760431876362,37.4572068683798,37.6890848156603,294784.393262412,0.0,1.0
2004-12-30,41.89,42.5,41.66,42.13,214400,37.359104659915,37.9031259977653,37.1539818603977,37.5731458420201,240402.335167216,0.0,1.0
2004-12-31,41.65,42.28,41.58,42.0,189400,37.14506347781,37.7069215808357,37.082634799696,37.4572068683798,212370.346458352,0.0,1.0
2005-01-03,40.76,42.2,40.64,42.15,400900,36.3513274275039,37.635574520134,36.2443068364513,37.5909826071955,449520.97093534,0.0,1.0
2005-01-04,39.5,40.96,39.27,40.83,660900,35.2276112214525,36.529695079258,35.0224884219351,36.4137561056178,741053.653507523,0.0,1.0
2005-01-05,39.56,39.84,39.01,39.45,642900,35.2811215169787,35.5308362294346,34.7906104746547,35.1830193085139,720870.621637143,0.0,1.0
2005-01-06,40.52,40.59,39.3,39.81,635100,36.1372862453988,36.1997149235128,35.0492435696983,35.5040810816715,712124.641159977,0.0,1.0
2005-01-07,39.91,40.8,39.9,40.62,309800,35.5932649075485,36.3870009578547,35.5843465249608,36.2264700712759,347372.404080241,0.0,1.0
2005-01-10,39.75,40.2,39.42,40.0,431700,35.4505707861452,35.8518980025921,35.1562641607508,35.6735303508379,484056.381024661,0.0,1.0
2005-01-11,39.48,40.03,38.49,39.82,568800,35.209774456277,35.7002854986011,34.3268545800938,35.5129994642592,637783.80710407,0.0,1.0
2005-01-12,39.14,39.91,37.95,39.35,753500,34.9065494482949,35.5932649075485,33.8452619203575,35.0938354826368,844884.139685156,0.0,1.0
2005-01-13,38.92,39.6,38.73,39.15,458800,34.7103450313653,35.3167950473296,34.5408957621988,34.9154678308826,514443.056785069,0.0,1.0
2005-01-14,38.99,39.24,38.85,39.15,397200,34.7727737094793,34.995733274172,34.6479163532513,34.9154678308826,445372.236606428,0.0,1.0
2005-01-18,39.63,39.83,39.07,39.1,1076500,35.3435501950927,35.5219178468469,34.844120770181,34.8708759179441,1207057.43380368,0.0,1.0
2005-01-19,40.27,40.46,39.88,39.88,773700,35.9143266807061,36.0837759498726,35.5665097597854,35.5665097597854,867533.986561918,0.0,1.0
2005-01-20,39.11,40.3,38.93,40.27,747600,34.8797943005318,35.9410818284692,34.719263413953,35.9143266807061,838268.590349864,0.0,1.0
2005-01-21,38.83,39.76,38.5,39.1,433900,34.6300795880759,35.4594891687329,34.3357729626815,34.8708759179441,486523.196031041,0.0,1.0
2005-01-24,37.93,39.66,37.7,39.5,475100,33.8274251551821,35.3703053428558,33.6223023556648,35.2276112214525,532719.913423248,0.0,1.0
2005-01-25,38.09,38.67,38.0,38.0,270200,33.9701192765854,34.4873854666726,33.889853833296,33.889853833296,302969.7339654,0.0,1.0
2005-01-26,39.52,39.63,38.27,38.33,544000,35.2454479866279,35.3435501950927,34.1306501631642,34.1841604586904,609976.074304876,0.0,1.0
2005-01-27,39.76,40.43,39.3,39.52,455900,35.4594891687329,36.0570208021094,35.0492435696983,35.2454479866279,511191.346094841,0.0,1.0
2005-01-28,39.42,39.9,38.75,39.78,223400,35.1562641607508,35.5843465249608,34.5587325273743,35.4773259339083,250493.851102407,0.0,1.0
2005-01-31,39.8,40.28,39.26,40.2,378200,35.4951626990837,35.9232450632938,35.0135700393474,35.8518980025921,424067.925187692,0.0,1.0
2005-02-01,40.82,40.93,39.86,40.25,410600,36.4048377230301,36.5029399314949,35.54867299461,35.8964899155307,460397.38255438,0.0,1.0
2005-02-02,41.77,42.0,41.22,41.45,473200,37.2520840688625,37.4572068683798,36.7615730265385,36.9666958260558,530589.482281375,0.0,1.0
2005-02-03,41.33,41.77,40.87,41.77,469400,36.8596752350033,37.2520840688625,36.4494296359687,37.2520840688625,526328.619997627,0.0,1.0
2005-02-04,41.85,42.07,41.2,41.28,338700,37.3234311295642,37.5196355464938,36.7437362613631,36.8150833220648,379777.383027687,0.0,1.0
2005-02-07,43.32,44.07,42.58,42.6,770100,38.6344333699575,39.3033120640357,37.974473058467,37.9923098236424,863497.380187841,0.0,1.0
2005-02-08,43.0,44.0,42.79,44.0,689400,38.3490451271508,39.2408833859217,38.1617590928089,39.2408833859217,773010.120635628,0.0,1.0
2005-02-09,42.45,43.9,42.18,43.9,537300,37.9343403368223,39.2300951893168,37.6930618470474,39.2300951893168,601259.565804555,0.085,1.0
2005-02-10,48.06,48.15,45.25,46.35,3052500,42.9475711799218,43.0279973431801,40.436487638191,41.4194740780144,3415866.04246865,0.0,1.0
2005-02-11,48.4,48.75,47.2,48.0,1076200,43.2514033522308,43.5641717649019,42.1790545087871,42.8939537377496,1204309.59374439,0.0,1.0
2005-02-14,49.86,50.16,48.74,49.05,957600,44.5560944450874,44.8241816559483,43.5552355245399,43.8322589757629,1071591.58796658,0.0,1.0
2005-02-15,50.8,52.67,50.48,50.5,2015400,45.3961010391183,47.0671779868181,45.1101413475333,45.1280138282574,2255310.86715522,0.0,1.0
2005-02-16,50.76,51.08,50.11,50.45,947200,45.3603560776702,45.6463157692552,44.7795004541382,45.0833326264472,1059953.58408724,0.0,1.0
2005-02-17,50.92,51.34,50.45,50.87,597100,45.5033359234627,45.878658018668,45.0833326264472,45.4586547216525,668178.088110739,0.0,1.0
2005-02-18,49.96,51.22,49.86,51.1,483100,44.6454568487077,45.7714231343236,44.5560944450874,45.6641882499792,540607.660971861,0.0,1.0
2005-02-22,47.91,49.96,47.5,49.96,949900,42.8135275744913,44.6454568487077,42.447141719648,44.6454568487077,1062974.98894053,0.0,1.0
2005-02-23,47.49,48.71,47.25,47.91,750900,42.438205479286,43.5284268034538,42.2237357105972,42.8135275744913,840286.260864769,0.0,1.0
2005-02-24,48.24,48.9,46.306,47.55,713800,43.1084235064383,43.6982153703324,41.3801546204215,42.4918229214582,798769.920102907,0.0,1.0
2005-02-25,49.62,49.62,48.26,48.9,578800,44.3416246763986,44.3416246763986,43.1262959871624,43.6982153703324,647699.677438446,0.0,1.0
2005-02-28,49.01,50.09,48.45,49.62,680900,43.7965140143147,44.7616279734141,43.296084554041,44.3416246763986,761953.54244616,0.0,1.0
2005-03-01,49.7,49.73,48.73,49.01,478300,44.4131145992949,44.439923320381,43.5462992841779,43.7965140143147,535236.274566013,0.0,1.0
2005-03-02,50.02,50.24,49.34,49.8,663500,44.6990742908799,44.8956715788446,44.0914099462618,44.5024770029152,742482.266724963,0.0,1.0
2005-03-03,49.95,50.45,49.36,50.4,933200,44.6365206083457,45.0833326264472,44.1092824269858,45.0386514246371,1044287.04040352,0.0,1.0
2005-03-04,49.86,50.3,49.59,50.3,448000,44.5560944450874,44.9492890210168,44.3148159553125,44.9492890210168,501329.3978791,0.0,1.0
2005-03-07,53.77,54.35,50.76,50.89,1803600,48.0501644266416,48.5684663676394,45.3603560776702,45.4765272023766,2018298.4419972,0.0,1.0
2005-03-08,52.72,53.8,52.25,53.77,808600,47.1118591886283,48.0769731477277,46.6918558916128,48.0501644266416,904854.801618395,0.0,1.0
2005-03-09,52.01,52.6,51.33,52.6,802200,46.4773861229241,47.0046243042839,45.869721778306,47.0046243042839,897692.953077264,0.0,1.0
2005-03-10,52.01,52.3,51.2,52.01,776600,46.4773861229241,46.736537093423,45.7535506535996,46.4773861229241,869045.558912744,0.0,1.0
2005-03-11,53.01,53.46,52.32,52.32,928500,47.3710101591272,47.7731409754186,46.754409574147,46.754409574147,1039027.55788113,0.0,1.0
2005-03-14,53.6,53.84,53.17,53.26,529700,47.898248340487,48.1127181091758,47.5139900049197,47.594416168178,592754.870661964,0.0,1.0
2005-03-15,57.4,58.65,54.95,55.2,2205200,51.2940196780589,52.4110497233128,49.1046407893612,49.328046798412,2467704.43795311,0.0,1.0
2005-03-16,56.25,57.41,56.0,57.41,986700,50.2663520364253,51.3029559184209,50.0429460273745,51.3029559184209,1104155.61805203,0.0,1.0
2005-03-17,57.5,57.8,56.15,56.2,824500,51.3833820816792,51.6514692925401,50.176989632805,50.2216708346151,922647.519087764,0.0,1.0
2005-03-18,56.76,57.5,56.25,57.5,1266000,50.7221002948889,51.3833820816792,50.2663520364253,51.3833820816792,1416703.16454228,0.0,1.0
2005-03-21,54.95,56.64,54.1,56.64,1295900,49.1046407893612,50.6148654105445,48.3450603585886,50.6148654105445,1450162.42569537,0.0,1.0
2005-03-22,55.05,55.31,54.51,55.1,1001600,49.1940031929816,49.4263454423944,48.7114462134319,49.2386843947917,1120829.29668685,0.0,1.0
2005-03-23,53.44,55.05,53.1,55.05,1145200,47.7552684946945,49.1940031929816,47.4514363223855,49.1940031929816,1281523.27332845,0.0,1.0
2005-03-24,54.35,54.99,53.86,53.9,422100,48.5684663676394,49.1403857508094,48.1305905898998,48.166335551348,472346.292064215,0.0,1.0
2005-03-28,53.67,54.59,53.4,54.36,551300,47.9608020230213,48.7829361363281,47.7195235332464,48.5774026080014,616926.109488277,0.0,1.0
2005-03-29,52.35,54.54,52.1,53.51,609300,46.7812182952331,48.738254934518,46.5578122861824,47.8178221772288,681830.361892269,0.0,1.0
2005-03-30,52.7,53.47,51.95,52.0,888600,47.0939867079042,47.7820772157806,46.4237686807519,46.468449882562,994377.908382521,0.0,1.0
2005-03-31,52.15,52.81,52.02,52.65,539700,46.6024934879925,47.1922853518866,46.4863223632861,47.0493055060941,603945.259007479,0.0,1.0
2005-04-01,53.39,53.5,52.65,52.65,539400,47.7105872928844,47.8088859368667,47.0493055060941,47.0493055060941,603609.547357113,0.0,1.0
2005-04-04,53.23,53.72,52.26,53.5,415800,47.5676074470919,48.0054832248314,46.7007921319749,47.8088859368667,465296.34740654,0.0,1.0
2005-04-05,53.6,53.87,53.11,53.12,308400,47.898248340487,48.1395268302619,47.4603725627475,47.4693088031095,345111.576575703,0.0,1.0
2005-04-06,54.65,55.0,53.8,53.8,651600,48.8365535785003,49.1493219911714,48.0769731477277,48.0769731477277,729165.704593799,0.0,1.0
2005-04-07,56.25,56.75,55.4,56.25,986700,50.2663520364253,50.7131640545268,49.5067716056526,50.2663520364253,1104155.61805203,0.0,1.0
2005-04-08,55.65,57.15,55.5,56.5,516000,49.7301776147034,51.0706136690081,49.596134009273,50.4897580454761,577424.038628607,0.0,1.0
2005-04-11,56.04,56.5,55.14,55.65,544000,50.0786909888226,50.4897580454761,49.2744293562398,49.7301776147034,608757.125996051,0.0,1.0
2005-04-12,56.65,56.79,55.24,56.01,591600,50.6238016509065,50.748909015975,49.3637917598601,50.0518822677365,662023.374520706,0.0,1.0
2005-04-13,56.85,59.25,56.48,57.0,1174400,50.8025264581472,52.9472241450346,50.471885564752,50.9365700635776,1314199.20729736,0.0,1.0
2005-04-14,54.38,57.16,53.95,57.05,746300,48.5952750887255,51.0795499093701,48.2110167531581,50.9812512653878,835138.682225832,0.0,1.0
2005-04-15,52.72,54.7,52.42,54.18,893500,47.1118591886283,48.8812347803105,46.8437719777674,48.4165502814848,999861.198671822,0.0,1.0
2005-04-18,52.09,53.0,50.25,52.0,962900,46.5488760458203,47.3620739187652,44.9046078192066,46.468449882562,1077522.4937897,0.0,1.0
2005-04-19,53.1,54.38,52.38,53.49,577700,47.4514363223855,48.5952750887255,46.8080270163192,47.7999496965047,646468.734720438,0.0,1.0
2005-04-20,50.62,53.1,50.085,53.1,1011700,45.2352487126017,47.4514363223855,44.7571598532331,47.4514363223855,1132131.58891582,0.0,1.0
2005-04-21,52.37,52.63,50.52,51.62,778800,46.7990907759572,47.03143302537,45.1458863089814,46.1288727488049,871507.444348758,0.0,1.0
2005-04-22,48.44,52.24,47.75,52.08,1339400,43.287148313679,46.6829196512508,42.6705477286988,46.5399398054583,1498840.61499836,0.0,1.0
2005-04-25,51.41,52.19,49.124,49.75,1410700,45.9412117012022,46.6382384494406,43.8983871544419,44.457795801105,1578628.08390189,0.0,1.0
2005-04-26,56.59,57.44,53.77,54.4,2972400,50.5701842087344,51.329764639507,48.0501644266416,48.6131475694495,3326231.03182107,0.0,1.0
2005-04-27,53.89,55.5,53.77,55.0,1645400,48.1573993109859,49.596134009273,48.0501644266416,49.1493219911714,1841266.49837114,0.0,1.0
2005-04-28,52.88,54.49,52.2,53.9,1042900,47.2548390344208,48.6935737327078,46.6471746898027,48.166335551348,1167045.60055383,0.0,1.0
2005-04-29,52.78,53.75,51.56,53.1,944600,47.1654766308005,48.0322919459175,46.0752553066327,47.4514363223855,1057044.08311741,0.0,1.0
2005-05-02,52.36,53.5,51.5,52.68,688400,46.7901545355952,47.8088859368667,46.0216378644605,47.0761142271802,770346.333705296,0.0,1.0
2005-05-03,51.71,52.54,51.15,51.58,539100,46.2092989120631,46.9510068621117,45.7088694517894,46.0931277873567,603273.835706749,0.0,1.0
2005-05-04,54.43,55.11,52.4,52.5,1225600,48.6399562905356,49.2476206351537,46.8258994970433,46.9152619006636,1371493.9956264,0.0,1.0
2005-05-05,54.57,55.16,53.69,54.43,767500,48.7650636556041,49.2923018369639,47.9786745037453,48.6399562905356,858862.305518325,0.0,1.0
2005-05-06,54.49,55.3,54.168,55.0,445600,48.6935737327078,49.4174092020323,48.4058267930504,49.1493219911714,498643.704676177,0.0,1.0
2005-05-09,55.23,55.25,53.77,54.55,683700,49.3548555194981,49.3727280002222,48.0501644266416,48.74719117488,765086.851182904,0.0,1.0
2005-05-10,53.32,55.05,53.14,55.0,547100,47.6480336103502,49.1940031929816,47.4871812838336,49.1493219911714,612226.14638316,0.0,1.0
2005-05-11,53.85,54.04,52.016,53.45,614300,48.2333573540632,48.4035400448203,46.5906465390706,47.8750780051008,685833.556166774,0.125,1.0
2005-05-12,52.35,53.85,52.1,53.65,724100,46.8898097954542,48.2333573540632,46.6658852023527,48.054217679582,808419.466092074,0.0,1.0
2005-05-13,51.68,52.64,50.5,52.35,967200,46.2896918859422,47.1495623234519,45.2327678065031,46.8898097954542,1079827.79671904,0.0,1.0
2005-05-16,52.83,52.95,51.47,51.64,593300,47.3197450142091,47.4272288188978,46.1015952277369,46.2538639510459,662388.16355811,0.0,1.0
2005-05-17,52.8,52.92,52.0,52.6,532300,47.2928740630369,47.4003578677256,46.5763153651121,47.1137343885557,594284.880266277,0.0,1.0
2005-05-18,55.15,55.45,52.9,53.1,1246800,49.397765238191,49.6664747499128,47.3824439002775,47.5615835747587,1391986.45259439,0.0,1.0
2005-05-19,55.5,55.75,54.73,55.15,713600,49.7112596685331,49.9351842616346,49.0215719217805,49.397765238191,796696.769787742,0.0,1.0
2005-05-20,55.09,55.5,54.75,55.46,515300,49.3440233358467,49.7112596685331,49.0394858892286,49.6754317336369,575305.276725929,0.0,1.0
2005-05-23,55.48,55.75,54.3,55.34,706200,49.693345701085,49.9351842616346,48.6364216216459,49.5679479289482,788435.060011356,0.0,1.0
2005-05-24,54.5,55.39,54.12,54.98,561100,48.8155612961271,49.6127328475684,48.4751959146128,49.245496514882,626438.561558159,0.0,1.0
2005-05-25,53.2,54.34,53.06,54.25,685500,47.6511534119993,48.6722495565421,47.5257556398625,48.5916367030256,765324.601582816,0.0,1.0
2005-05-26,53.69,53.85,53.2,53.2,650000,48.0900456144782,48.2333573540632,47.6511534119993,47.6511534119993,725690.723601504,0.0,1.0
2005-05-27,53.74,54.14,53.5,53.5,406900,48.1348305330985,48.4931098820609,47.9198629237211,47.9198629237211,454282.392974541,0.0,1.0
2005-05-31,52.86,54.1,52.8,53.74,768600,47.3466159653813,48.4572819471647,47.2928740630369,48.1348305330985,858101.3694771,0.0,1.0
2005-06-01,54.28,54.67,52.75,53.0,1244500,48.6185076541978,48.9678300194361,47.2480891444166,47.4720137375181,1389418.62388011,0.0,1.0
2005-06-02,55.84,56.0,54.1608,54.44,895200,50.0157971151511,50.1591088547361,48.511740408207,48.7618193937827,999443.593489332,0.0,1.0
2005-06-03,55.56,57.0,55.24,56.44,892900,49.7650015708775,51.0548072271421,49.4783780917075,50.5532161385947,996875.764775048,0.0,1.0
2005-06-06,55.5,55.85,54.83,55.82,538700,49.7112596685331,50.0247540988752,49.1111417590211,49.997883147703,601430.142775584,0.0,1.0
2005-06-07,55.36,56.75,55.26,55.65,532100,49.5858618963963,50.8308826340406,49.4962920591557,49.845614424394,594061.590812861,0.0,1.0
2005-06-08,54.5,55.89,54.41,55.36,383400,48.8155612961271,50.0605820337714,48.7349484426106,49.5858618963963,428045.882198179,0.0,1.0
2005-06-09,55.71,55.72,53.77,54.25,447300,49.8993563267384,49.9083133104624,48.1617014842707,48.5916367030256,499386.862564542,0.0,1.0
2005-06-10,55.25,56.32,54.74,56.12,467600,49.4873350754316,50.445732333906,49.0305289055045,50.2665926594248,522050.74208625,0.0,1.0
2005-06-13,54.89,55.43,54.56,55.3,244000,49.1648836613654,49.6485607824647,48.8693031984715,49.5321199940519,272413.133167334,0.0,1.0
2005-06-14,55.58,55.91,54.7,55.0,698100,49.7829155383256,50.0784960012196,48.9947009706083,49.2634104823301,779391.837148014,0.0,1.0
2005-06-15,55.12,55.95,54.5,55.83,522800,49.3708942870188,50.1143239361158,48.8155612961271,50.0068401314271,583678.631229024,0.0,1.0
2005-06-16,55.05,55.1,54.65,55.05,467500,49.3081954009504,49.3529803195707,48.949916051988,49.3081954009504,521939.097359543,0.0,1.0
2005-06-17,54.51,55.2,54.1,55.05,814200,48.8245182798512,49.4425501568113,48.4572819471647,49.3081954009504,909011.364855913,0.0,1.0
2005-06-20,54.16,54.5,53.89,54.01,431600,48.5110238495091,48.8155612961271,48.2691852889594,48.3766690936482,481858.640471398,0.0,1.0
2005-06-21,52.95,53.98,52.36,53.97,1148600,47.4272288188978,48.349798142476,46.8987667791783,48.3408411587519,1282351.33096721,0.0,1.0
2005-06-22,53.22,53.5,52.61,53.0,486700,47.6690673794474,47.9198629237211,47.1226913722798,47.4720137375181,543374.884887464,0.0,1.0
2005-06-23,51.39,53.47,50.62,53.02,715300,46.0299393579444,47.8929919725489,45.3402516111918,47.4899277049662,798594.730141778,0.0,1.0
2005-06-24,52.0,52.63,50.28,50.79,1670400,46.5763153651121,47.1406053397279,45.0357141645738,45.4925203345008,1864913.51492915,0.0,1.0
2005-06-27,51.07,51.96,50.57,51.6,795100,45.7433158787745,46.5404874302159,45.2954666925715,46.2180360161497,887687.2220547,0.0,1.0
2005-06-28,52.11,52.2,50.95,50.98,472100,46.6748421860768,46.7554550395933,45.6358320740858,45.662703025258,527074.754788107,0.0,1.0
2005-06-29,52.11,52.5,51.86,52.36,444900,46.6748421860768,47.0241645513151,46.4509175929753,46.8987667791783,496707.389123551,0.0,1.0
2005-06-30,51.13,52.5,51.13,52.21,356500,45.7970577811189,47.0241645513151,45.7970577811189,46.7644120233174,398013.450713747,0.0,1.0
2005-07-01,51.32,51.73,50.96,51.13,250700,45.967240471876,46.3344768045625,45.6447890578099,45.7970577811189,279893.329856764,0.0,1.0
2005-07-05,52.03,52.2,50.83,51.0,405800,46.6031863162843,46.7554550395933,45.5283482693971,45.6806169927061,453054.300980754,0.0,1.0
2005-07-06,52.06,52.61,51.315,52.03,418800,46.6300572674565,47.1226913722798,45.962761980014,46.6031863162843,467568.115452783,0.0,1.0
2005-07-07,52.1,52.11,50.94,51.0,401600,46.6658852023527,46.6748421860768,45.6268750903617,45.6806169927061,448365.222459021,0.0,1.0
2005-07-08,52.85,52.95,51.6,51.95,525600,47.3376589816572,47.4272288188978,46.2180360161497,46.5315304464918,586804.683576846,0.0,1.0
2005-07-11,53.26,54.11,52.8,53.0,852500,47.7048953143437,48.4662389308888,47.2928740630369,47.4720137375181,951771.295185047,0.0,1.0
2005-07-12,53.04,53.29,52.44,53.01,594700,47.5078416724143,47.7317662655158,46.9704226489707,47.4809707212422,663951.189732022,0.0,1.0
2005-07-13,52.25,53.15,52.03,52.85,435200,46.8002399582136,47.606368493379,46.6031863162843,47.3376589816572,485877.850632883,0.0,1.0
2005-07-14,51.85,52.87,51.51,52.5,460900,46.4419606092512,47.3555729491053,46.1374231626332,47.0241645513151,514570.54539682,0.0,1.0
2005-07-15,51.94,52.27,51.67,51.7,289700,46.5225734627677,46.8181539256617,46.2807349022181,46.3076058533903,323434.773272855,0.0,1.0
2005-07-18,51.91,52.53,51.71,51.9,288400,46.4957025115956,47.0510355024873,46.3165628371144,46.4867455278715,321983.391825651,0.0,1.0
2005-07-19,53.04,53.45,52.02,52.24,641600,47.5078416724143,47.8750780051008,46.5942293325602,46.7912829744895,716312.566558038,0.0,1.0
2005-07-20,53.78,54.1,52.52,52.91,753400,48.1706584679948,48.4572819471647,47.0420785187632,47.3914008840016,841131.371017496,0.0,1.0
2005-07-21,53.7,54.99,53.25,54.24,569000,48.0990025982023,49.254453498606,47.6959383306196,48.5826797193015,635258.494968085,0.0,1.0
2005-07-22,53.88,54.95,53.72,54.04,666000,48.2602283052354,49.2186255637098,48.1169165656504,48.4035400448203,743553.87987477,0.0,1.0
2005-07-25,53.75,54.89,53.55,54.45,590600,48.1437875168226,49.1648836613654,47.9646478423414,48.7707763775068,659373.755936996,0.0,1.0
2005-07-26,54.82,54.9,53.59,53.95,597500,49.102184775297,49.1738406450895,48.0004757772376,48.3229271913038,667077.242079844,0.0,1.0
2005-07-27,50.65,53.97,50.25,53.97,3171300,45.367122562364,48.3408411587519,45.0088432134016,48.3408411587519,3540589.21808838,0.0,1.0
2005-07-28,52.88,53.38,51.7,51.85,1715100,47.3645299328294,47.8123791190324,46.3076058533903,46.4419606092512,1914818.7077676,0.0,1.0
2005-07-29,52.44,52.99,52.05,52.85,540900,46.9704226489707,47.463056753794,46.6211002837324,47.3376589816572,603886.326763159,0.0,1.0
2005-08-01,51.33,52.57,51.2,52.39,624900,45.9761974556001,47.0868634373835,45.8597566671873,46.9256377303504,697667.897197814,0.0,1.0
2005-08-02,51.94,51.94,50.95,51.34,475500,46.5225734627677,46.5225734627677,45.6358320740858,45.9851544393241,530870.675496177,0.0,1.0
2005-08-03,51.92,52.23,51.59,51.91,800400,46.5046594953196,46.7823259907655,46.2090790324256,46.4957025115956,893604.39257022,0.0,1.0
2005-08-04,50.82,51.314,50.35,51.1,677000,45.519391285673,45.9618662816416,45.0984130506422,45.7701868299467,755834.799812643,0.0,1.0
2005-08-05,49.84,50.85,48.85,50.25,806800,44.6416068807151,45.5462622368452,43.7548654920332,45.0088432134016,900749.655079528,0.0,1.0
2005-08-08,50.06,50.46,49.62,49.92,697100,44.8386605226445,45.1969398716069,44.4445532387858,44.7132627505076,778275.389880934,0.0,1.0
2005-08-09,50.45,50.76,50.1,50.1,584600,45.1879828878828,45.4656493833287,44.8744884575407,44.8744884575407,652675.072334521,0.0,1.0
2005-08-10,51.05,51.3,50.18,50.5,837000,45.8373642078771,46.0618370982193,45.0561985494863,45.3435238491243,932183.836012479,0.125,1.0
2005-08-11,50.18,50.95,49.9,50.95,462500,45.0561985494863,45.7475750517403,44.804788912303,45.7475750517403,515095.60831036,0.0,1.0
2005-08-12,49.7,50.05,48.85,50.05,665400,44.6252106000293,44.9394726465083,43.8620027728658,44.9394726465083,741069.443826407,0.0,1.0
2005-08-15,49.52,49.58,48.932,49.5,484200,44.4635901189829,44.517463612665,43.935629880898,44.4456322877555,539263.337392165,0.0,1.0
2005-08-16,49.41,49.58,49.11,49.45,486000,44.3648220472323,44.517463612665,44.0954545788217,44.4007377096871,541268.033813697,0.0,1.0
2005-08-17,51.21,51.24,49.3,49.4,1106100,45.9810268576962,46.0079636045372,44.2660539754817,44.3558431316186,1231885.95103154,0.0,1.0
2005-08-18,50.43,51.01,50.13,51.01,732700,45.2806714398285,45.8014485454224,45.0113039714178,45.8014485454224,816022.815587028,0.0,1.0
2005-08-19,49.81,50.55,49.76,50.55,506400,44.7239786717798,45.3884184271927,44.6790840937114,45.3884184271927,563987.926591063,0.0,1.0
2005-08-22,49.51,50.79,48.93,49.9,605600,44.4546112033692,45.6039124019212,43.9338340977753,44.804788912303,674468.973822171,0.0,1.0
2005-08-23,48.56,50.2,48.3,50.0,803800,43.6016142200688,45.0741563807137,43.3681624141129,44.8945780684399,895208.324237552,0.0,1.0
2005-08-24,48.54,49.06,48.11,48.4,542600,43.5836563888415,44.0505600007532,43.1975630174529,43.4579515702498,604304.599068543,0.0,1.0
2005-08-25,48.23,48.75,46.84,46.85,1444900,43.3053100048171,43.7722136167289,42.0572407345145,42.0662196501282,1609214.36637327,0.0,1.0
2005-08-26,47.79,48.35,47.3,48.35,719700,42.9102377178149,43.4130569921814,42.4702708527441,43.4130569921814,801544.452542629,0.0,1.0
2005-08-29,47.59,47.75,46.53,46.73,789000,42.7306594055411,42.8743220553601,41.7788943504902,41.9584726627639,878725.26477162,0.0,1.0
2005-08-30,46.55,47.67,45.24,47.3,1329500,41.7968521817175,42.8024907304506,40.6206142363244,42.4702708527441,1480691.05134838,0.0,1.0
2005-08-31,46.53,46.7,45.47,46.05,1079100,41.7788943504902,41.9315359159229,40.8271292954392,41.3479064010331,1201815.50470856,0.0,1.0
2005-09-01,45.29,47.14,45.22,46.55,1047500,40.6655088143929,42.3266082029251,40.602656405097,41.7968521817175,1166621.94530833,0.0,1.0
2005-09-02,46.05,46.18,44.76,45.18,824400,41.3479064010331,41.4646323040111,40.1896262868674,40.5667407426423,918150.961061754,0.0,1.0
2005-09-06,46.38,46.64,45.45,46.04,518300,41.6442106162849,41.8776624222407,40.8091714642119,41.3389274854195,577241.197377858,0.0,1.0
2005-09-07,48.19,48.74,46.18,46.2,964300,43.2693943423624,43.7632347011152,41.4646323040111,41.4825901352385,1073960.42182417,0.0,1.0
2005-09-08,48.08,48.63,47.6,48.05,636900,43.1706262706118,43.6644666293647,42.7396383211548,43.1436895237707,709328.417152148,0.0,1.0
2005-09-09,47.63,48.27,47.51,48.14,698300,42.7665750679959,43.3412256672719,42.6588280806316,43.2244997642939,777710.839531079,0.0,1.0
2005-09-12,46.4,47.43,45.89,47.43,902900,41.6621684475122,42.5869967557221,41.2042437512141,42.5869967557221,1005577.99944524,0.0,1.0
2005-09-13,45.23,46.0,44.8,46.0,1119800,40.6116353207107,41.3030118229647,40.2255419493221,41.3030118229647,1247143.91823987,0.0,1.0
2005-09-14,43.86,45.73,43.77,45.3,1257300,39.3815238816355,41.0605811013951,39.3007136411123,40.6744877300065,1400280.45044025,0.0,1.0
2005-09-15,44.02,44.29,43.7,44.0,1045300,39.5251865314545,39.7676172530241,39.2378612318165,39.5072287002271,1164171.76079312,0.0,1.0
2005-09-16,43.25,44.2,42.95,43.86,1792200,38.8338100292005,39.6868070125009,38.5644425607899,39.3815238816355,1996009.40370557,0.0,1.0
2005-09-19,43.53,44.2,43.05,43.36,1310500,39.0852196663838,39.6868070125009,38.6542317169268,38.9325781009511,1459530.36689887,0.0,1.0
2005-09-20,41.06,43.79,41.04,43.52,1966900,36.8674275098029,39.3186714723397,36.8494696785755,39.0762407507701,2190576.32861761,0.0,1.0
2005-09-21,40.0,41.05,39.05,41.05,2627100,35.9156624547519,36.8584485941892,35.0626654714516,36.8584485941892,2925854.42722626,0.0,1.0
2005-09-22,41.35,42.0,40.06,40.2,1655800,37.1278160625998,37.7114455774895,35.969535948434,36.0952407670257,1844097.9637628,0.0,1.0
2005-09-23,44.15,44.7,42.5,42.59,2699600,39.6419124344324,40.1357527931853,38.1603913581739,38.2412015986971,3006599.14420465,0.0,1.0
2005-09-26,43.05,44.74,42.67,44.15,916000,38.6542317169268,40.17166845564,38.3130329236066,39.6419124344324,1020167.73451306,0.0,1.0
2005-09-27,42.47,43.25,41.39,43.2,739300,38.1334546113329,38.8338100292005,37.1637317250546,38.7889154511321,823373.369132646,0.0,1.0
2005-09-28,43.07,43.35,42.48,42.72,630500,38.6721895481541,38.9235991853374,38.1424335269465,38.3579275016751,702200.607653367,0.0,1.0
2005-09-29,42.47,42.98,41.99,42.9,651200,38.1334546113329,38.5913793076309,37.7024666618758,38.5195479827214,725254.616500986,0.0,1.0
2005-09-30,43.12,43.54,41.91,42.25,694200,38.7170841262226,39.0941985819975,37.6306353369663,37.9359184678317,773144.586570923,0.0,1.0
2005-10-03,42.2,43.4,41.75,42.87,585800,37.8910238897633,38.9684937634058,37.4869726871473,38.4926112358804,652417.313185316,0.0,1.0
2005-10-04,42.25,43.1,42.12,42.2,434700,37.9359184678317,38.6991262949952,37.8191925648538,37.8910238897633,484134.185800029,0.0,1.0
2005-10-05,41.51,42.16,41.06,42.0,608300,37.2714787124188,37.8551082273085,36.8674275098029,37.7114455774895,677476.018454469,0.0,1.0
2005-10-06,40.17,41.95,39.63,41.71,820800,36.0683040201846,37.6665509994211,35.5834425770455,37.4510570246926,914141.568218689,0.0,1.0
2005-10-07,39.98,41.06,39.8,40.81,893300,35.8977046235245,36.8674275098029,35.7360841424782,36.6429546194607,994886.285197071,0.0,1.0
2005-10-10,39.28,40.37,39.11,40.08,587900,35.2691805305664,36.2478823324584,35.1165389651337,35.9874937796614,654756.125677104,0.0,1.0
2005-10-11,39.55,40.0,39.1,39.36,694500,35.511611252136,35.9156624547519,35.10756004952,35.3410118554759,773478.702641178,0.0,1.0
2005-10-12,38.44,40.06,37.88,39.4,765900,34.5149516190166,35.969535948434,34.0121323446501,35.3769275179306,852998.327361956,0.0,1.0
2005-10-13,38.31,38.31,37.34,38.19,664700,34.3982257160387,34.3982257160387,33.5272709015109,34.2904787286744,740289.839662477,0.0,1.0
2005-10-14,39.45,39.87,38.6,38.6,812500,35.4218220959991,35.798936551774,34.6586142688356,34.6586142688356,904897.690274956,0.0,1.0
2005-10-17,40.15,40.6,38.9,39.35,745500,36.0503461889572,36.4543973915732,34.9279817372462,35.3320329398622,830278.434584592,0.0,1.0
2005-10-18,37.87,40.51,37.67,40.5,1330200,34.0031534290364,36.37358715105,33.8235751167626,36.3646082354363,1481470.6555123,0.0,1.0
2005-10-19,39.96,40.22,38.04,38.25,1436300,35.8797467922972,36.1131985982531,34.1557949944691,34.3443522223565,1599636.37235929,0.0,1.0
2005-10-20,40.81,41.85,40.55,41.1,1394000,36.6429546194607,37.5767618432842,36.4095028135048,36.9033431722576,1552526.00645328,0.0,1.0
2005-10-21,41.76,42.39,41.2,41.31,1001800,37.495951602761,38.0616232864233,36.9931323283945,37.0919004001451,1115724.93060609,0.0,1.0
2005-10-24,43.33,43.53,42.18,42.24,1124700,38.90564135411,39.0852196663838,37.8730660585359,37.926939552218,1252601.14738738,0.0,1.0
2005-10-25,41.93,43.33,41.7,43.33,793600,37.6485931681937,38.90564135411,37.4420781090789,38.90564135411,883848.377848869,0.0,1.0
2005-10-26,40.24,41.0,39.68,41.0,1387900,36.1311564294804,36.8135540161207,35.6283371551139,36.8135540161207,1545732.31302476,0.0,1.0
2005-10-27,38.16,39.36,38.15,39.15,1233400,34.2635419818333,35.3410118554759,34.2545630662196,35.1524546275884,1373662.53684324,0.0,1.0
2005-10-28,39.7,39.77,38.36,38.56,753900,35.6462949863413,35.7091473956371,34.4431202941071,34.6226986063809,839633.684551741,0.0,1.0
2005-10-31,41.25,41.73,40.0,40.05,1593600,37.0380269064629,37.4690148559199,35.9156624547519,35.9605570328204,1774824.56519652,0.0,1.0
2005-11-01,41.57,41.98,40.8201,41.5,803000,37.3253522061009,37.6934877462621,36.6520233242305,37.2624997968051,894317.348050204,0.0,1.0
2005-11-02,42.4,43.07,41.19,41.37,933400,38.070602202037,38.6721895481541,36.9841534127808,37.1457738938272,1039546.46658787,0.0,1.0
2005-11-03,43.17,44.45,42.67,42.9,1535000,38.761978704291,39.9112799028431,38.3130329236066,38.5195479827214,1709560.5594733,0.0,1.0
2005-11-04,46.92,47.529,45.45,46.45,3641800,42.129072059424,42.6758880202976,40.8091714642119,41.7070630255807,4055946.34885334,0.0,1.0
2005-11-07,47.72,47.99,46.25,47.14,1083800,42.847385308519,43.0898160300886,41.5274847133069,42.3266082029251,1207049.98980923,0.0,1.0
2005-11-08,46.11,47.72,46.0,47.72,1167800,41.5140163398864,42.9635406579783,41.4149805169112,42.9635406579783,1297086.2072014,0.125,1.0
2005-11-09,46.63,47.27,46.2,46.63,912600,41.9821856848602,42.5583941094433,41.5950456495934,41.9821856848602,1013633.21860934,0.0,1.0
2005-11-10,48.03,48.33,46.33,46.62,710000,43.2426416136357,43.512739312659,41.7120879858368,41.973182428226,788603.534092303,0.0,1.0
2005-11-11,47.9,48.299,47.32,48.03,345500,43.1255992773923,43.4848292170933,42.6034103926138,43.2426416136357,383750.029618156,0.0,1.0
2005-11-14,47.61,48.85,47.41,48.85,576600,42.864504835003,43.9809086576328,42.6844397023208,43.9809086576328,640434.926419186,0.0,1.0
2005-11-15,46.9,47.52,46.84,47.4,513600,42.2252736139812,42.783475525296,42.1712540741765,42.6754364456867,570460.24663353,0.0,1.0
2005-11-16,46.55,47.25,46.16,47.11,518100,41.9101596317873,42.540387596175,41.5590326230569,42.4143420032975,575458.438046791,0.0,1.0
2005-11-17,47.52,47.52,46.83,46.85,433400,42.783475525296,42.783475525296,42.1622508175424,42.1802573308106,481381.368557189,0.0,1.0
2005-11-18,47.44,47.65,46.72,47.62,440400,42.7114494722232,42.9005178615395,42.0632149945672,42.8735080916372,489156.332977817,0.0,1.0
2005-11-21,48.47,48.57,47.34,47.6,485300,43.6387849055366,43.7288174718777,42.6214169058821,42.8555015783689,539027.176190133,0.0,1.0
2005-11-22,49.0,49.04,48.0,48.36,402600,44.1159575071445,44.1519705336809,43.2156318437334,43.5397490825614,447171.525106424,0.0,1.0
2005-11-23,49.9,50.6,48.96,49.0,773800,44.9262506042145,45.5564785686023,44.079944480608,44.1159575071445,859466.781240315,0.0,1.0
2005-11-25,50.04,50.18,49.57,49.9,176700,45.052296197092,45.1783417899696,44.6291431352888,44.9262506042145,196262.316160718,0.0,1.0
2005-11-28,49.43,50.59,49.1203,50.51,590600,44.5030975424113,45.5474753119682,44.2242666844529,45.4754492588953,655984.855260442,0.0,1.0
2005-11-29,49.07,50.05,48.72,49.63,431200,44.1789803035833,45.0612994537262,43.8638663213894,44.6831626750935,478937.808310705,0.0,1.0
2005-11-30,48.38,49.99,48.29,49.15,512800,43.5577555958296,45.0072799139215,43.4767262861226,44.2510063566562,569571.679271173,0.0,1.0
2005-12-01,49.9,50.06,48.77,48.78,542100,44.9262506042145,45.0703027103603,43.9088826045599,43.9178858611941,602115.458917517,0.0,1.0
2005-12-02,49.86,50.5,49.36,50.15,584900,44.8902375776781,45.4664460022612,44.4400747459725,45.1513320200673,649653.812803644,0.0,1.0
2005-12-05,48.56,49.81,48.38,49.7,575700,43.7198142152436,44.8452212945075,43.5577555958296,44.7461854715323,639435.288136533,0.0,1.0
2005-12-06,47.95,49.12,47.8,48.76,674400,43.1706155605628,44.2239965867538,43.0355667110512,43.8998793479258,749062.286467393,0.0,1.0
2005-12-07,47.52,48.28,47.27,47.7,492900,42.783475525296,43.4677230294885,42.5583941094433,42.9455341447101,547468.56613253,0.0,1.0
2005-12-08,47.19,47.97,46.94,47.62,424000,42.4863680563704,43.188622073831,42.2612866405176,42.8735080916372,470940.702049488,0.0,1.0
2005-12-09,47.04,47.38,46.45,47.38,481100,42.3513192068587,42.6574299324185,41.8201270654462,42.6574299324185,534362.197537756,0.0,1.0
2005-12-12,46.95,47.47,46.61,47.44,544600,42.2702898971517,42.7384592421255,41.9641791715919,42.7114494722232,604892.231924885,0.0,1.0
2005-12-13,46.0,47.2,45.26,46.86,921400,41.4149805169112,42.4953713130045,40.7487395259869,42.1892605874447,1023407.45959528,0.0,1.0
2005-12-14,46.17,46.31,45.38,45.93,591200,41.568035879691,41.6940814725686,40.8567786055963,41.3519577204724,656651.280782211,0.0,1.0
2005-12-15,46.01,46.48,45.46,46.15,385300,41.4239837735453,41.8471368353485,40.9288046586692,41.5500293664228,427956.255895442,0.0,1.0
2005-12-16,45.29,46.34,45.1,46.0,507000,40.7757492958893,41.7210912424709,40.6046874198412,41.4149805169112,563129.56589408,0.0,1.0
2005-12-19,44.46,45.57,44.33,45.09,638900,40.028478995258,41.0278404816444,39.9114366590146,40.595684163207,709632.109762779,0.0,1.0
2005-12-20,44.8,45.15,44.5,44.51,554400,40.3345897208178,40.6497037030117,40.0644920217945,40.0734952784286,615777.182113764,0.0,1.0
2005-12-21,47.18,47.25,44.88,44.88,1169600,42.4773647997363,42.540387596175,40.4066157738907,40.4066157738907,1299085.4837667,0.0,1.0
2005-12-22,46.62,47.16,46.25,47.15,976000,41.973182428226,42.459358286468,41.6400619327639,42.4503550298339,1084052.18207618,0.0,1.0
2005-12-23,47.3,47.49,46.61,46.8,420100,42.5854038793456,42.7564657553937,41.9641791715919,42.13524104764,466608.936157995,0.0,1.0
2005-12-27,47.44,47.91,47.31,47.4,601800,42.7114494722232,43.1346025340264,42.5944071359797,42.6754364456867,668424.798333447,0.0,1.0
2005-12-28,47.51,48.16,47.43,47.8,417200,42.7744722686619,43.3596839498792,42.702446215589,43.0355667110512,463387.879469449,0.0,1.0
2005-12-29,47.82,48.41,47.5,47.67,282500,43.0535732243194,43.5847653657319,42.7654690120278,42.9185243748077,313775.349832501,0.0,1.0
2005-12-30,47.66,48.02,47.43,47.52,440300,42.9095211181736,43.2336383570016,42.702446215589,42.783475525296,489045.262057522,0.0,1.0
2006-01-03,48.4,48.83,47.2,47.96,877700,43.5757621090978,43.9629021443646,42.4953713130045,43.1796188171969,974869.467426499,0.0,1.0
2006-01-04,46.09,47.35,45.88,46.9,2030800,41.4960098266182,42.6304201625162,41.3069414373018,42.2252736139812,2255628.24934457,0.0,1.0
2006-01-05,47.33,47.9,46.69,46.75,1209200,42.6124136492479,43.1255992773923,42.0362052246648,42.0902247644695,1343069.5682034,0.0,1.0
2006-01-06,47.9,48.71,47.55,47.93,793100,43.1255992773923,43.8548630647553,42.8104852951984,43.1526090472946,880903.46885719,0.0,1.0
2006-01-09,46.28,47.5,46.28,46.5,1445000,41.6670717026663,42.7654690120278,41.6670717026663,41.8651433486167,1604974.79825828,0.0,1.0
2006-01-10,46.0,46.19,45.5,45.98,779000,41.4149805169112,41.5860423929593,40.9648176852056,41.3969740036429,865242.469095638,0.0,1.0
2006-01-11,46.01,46.319,45.74,45.9,699300,41.4239837735453,41.7021844035393,41.1808958444243,41.32494795057,776718.94562077,0.0,1.0
2006-01-12,44.75,45.71,44.42,45.71,1076900,40.2895734376473,41.1538860745219,39.9924659687216,41.1538860745219,1196122.74065352,0.0,1.0
2006-01-13,44.86,45.39,44.51,44.67,462000,40.3886092606225,40.8657818622304,40.0734952784286,40.2175473845744,513147.65176147,0.0,1.0
2006-01-17,43.95,44.75,43.75,44.51,543300,39.5693129069184,40.2895734376473,39.3892477742362,40.0734952784286,603448.309961053,0.0,1.0
2006-01-18,44.22,44.54,43.25,43.75,476800,39.8124008360394,40.1005050483309,38.9390849425306,39.3892477742362,529586.147965084,0.0,1.0
2006-01-19,44.27,44.88,44.06,44.29,417000,39.8574171192099,40.4066157738907,39.6683487298936,39.8754236324782,463165.73762886,0.0,1.0
2006-01-20,43.67,44.72,43.57,44.07,436700,39.3172217211633,40.2625636677449,39.2271891548222,39.6773519865277,485046.708926913,0.0,1.0
2006-01-23,43.56,43.72,43.39,43.67,556100,39.218185898188,39.3622380043338,39.0651305354082,39.3172217211633,617665.387758775,0.0,1.0
2006-01-24,45.15,45.48,43.53,43.66,789200,40.6497037030117,40.9468111719374,39.1911761282857,39.3082184645292,876571.702965698,0.0,1.0
2006-01-25,45.07,45.5,44.93,45.24,325400,40.5776776499388,40.9648176852056,40.4516320570613,40.7307330127187,361424.774638923,0.0,1.0
2006-01-26,45.58,45.71,45.01,45.31,355600,41.0368437382785,41.1538860745219,40.5236581101342,40.7937558091575,394968.192567919,0.0,1.0
2006-01-27,46.14,46.3,45.45,45.83,725400,41.5410261097887,41.6850782159345,40.919801402035,41.2619251541313,805708.455817685,0.0,1.0
2006-01-30,45.85,46.39,45.18,46.0,517900,41.2799316673995,41.7661075256415,40.676713472914,41.4149805169112,575236.296206202,0.0,1.0
2006-01-31,45.2,45.85,44.8,45.85,603700,40.6947199861823,41.2799316673995,40.3345897208178,41.2799316673995,670535.145819046,0.0,1.0
2006-02-01,45.69,45.92,45.0901,45.24,417900,41.1358795612537,41.3429544638383,40.5957741957734,40.7307330127187,464165.375911512,0.0,1.0
2006-02-02,45.91,46.0,45.0501,45.5,431200,41.3339512072042,41.4149805169112,40.5597611692369,40.9648176852056,478937.808310705,0.0,1.0
2006-02-03,45.15,45.96,44.97,45.81,439100,40.6497037030117,41.3789674903747,40.4876450835977,41.2439186408631,487712.411013986,0.0,1.0
2006-02-06,44.13,45.25,44.08,45.0,636600,39.7313715263324,40.7397362693528,39.6863552431618,40.5146548535,707077.478595999,0.0,1.0
2006-02-07,44.12,44.5395,43.9,44.02,591300,39.7223682696983,40.1000548854992,39.5242966237478,39.6323357033572,656762.351702504,0.0,1.0
2006-02-08,44.7,45.1,43.73,43.97,714200,40.3570978624031,40.7182352034537,39.4813398103554,39.6980222149858,791056.386384544,0.125,1.0
2006-02-09,45.39,46.2,44.95,45.0,1076200,40.9800597757154,41.7113628913428,40.5828087005597,40.627950868191,1192011.87766318,0.0,1.0
2006-02-10,44.72,47.5,44.45,47.26,2127900,40.3751547294556,42.8850592497572,40.1313870242465,42.6683768451269,2356887.26489453,0.0,1.0
2006-02-13,44.05,45.0,43.63,44.97,1140900,39.7702496831959,40.627950868191,39.3910554750928,40.6008655676122,1263674.36464033,0.0,1.0
2006-02-14,43.75,43.98,43.49,43.9,725300,39.499396677408,39.707050648512,39.2646574057251,39.6348231803019,803350.877967949,0.0,1.0
2006-02-15,43.98,44.0,42.97,43.55,927300,39.707050648512,39.7251075155646,38.7951788623593,39.3188280068827,1027088.47254885,0.0,1.0
2006-02-16,43.4,44.05,43.17,44.05,792000,39.1834015039887,39.7702496831959,38.9757475328846,39.7702496831959,877228.588653821,0.0,1.0
2006-02-17,42.62,43.4,42.33,43.4,1171000,38.47918368894,39.1834015039887,38.2173591166784,39.1834015039887,1297013.4814566,0.0,1.0
2006-02-21,41.65,42.4205,41.5,42.41,1206000,37.6034256368924,38.2990664400911,37.4679991339984,38.2895865848885,1335779.89635923,0.0,1.0
2006-02-22,42.14,42.5,41.66,41.66,1311400,38.0458188796793,38.3708424866249,37.6124540704186,37.6124540704186,1452522.18580887,0.0,1.0
2006-02-23,42.66,42.74,41.86,42.11,551200,38.5152974230451,38.5875248912552,37.7930227409439,38.0187335791005,610515.65412372,0.0,1.0
2006-02-24,42.94,42.94,42.47,42.55,926900,38.7680935617805,38.7680935617805,38.3437571860461,38.4159846542562,1026645.4278071,0.0,1.0
2006-02-27,43.31,43.62,42.83,43.19,1003000,39.1021456022523,39.3820270415665,38.6687807929916,38.9938043999371,1110934.68992397,0.0,1.0
2006-02-28,43.73,43.83,43.25,43.36,925200,39.4813398103554,39.5716241456181,39.0479750010947,39.1472877698836,1024762.48765469,0.0,1.0
2006-03-01,43.95,44.13,43.65,43.95,766300,39.6799653479333,39.842477151406,39.4091123421453,39.6799653479333,848762.963996745,0.0,1.0
2006-03-02,42.76,43.799,42.5,43.75,892400,38.6055817583077,39.5436360016867,38.3708424866249,39.499396677408,988432.818831655,0.0,1.0
2006-03-03,42.55,43.26,42.5,42.74,320600,38.4159846542562,39.057003434621,38.3708424866249,38.5875248912552,355100.3605081,0.0,1.0
2006-03-06,42.94,43.29,42.53,42.55,737700,38.7680935617805,39.0840887351998,38.3979277872037,38.4159846542562,817085.264962025,0.0,1.0
2006-03-07,43.0,43.22,42.8,42.8,518900,38.8222641629381,39.0208897005159,38.6416954924128,38.6416954924128,574739.791227863,0.0,1.0
2006-03-08,43.24,43.36,42.83,42.93,647300,39.0389465675685,39.1472877698836,38.6687807929916,38.7590651282543,716957.1533278,0.0,1.0
2006-03-09,44.52,44.93,43.47,43.68,1413600,40.1945860589303,40.5647518335072,39.2466005386725,39.4361976427241,1565720.11732455,0.0,1.0
2006-03-10,45.08,45.26,44.35,44.45,1041300,40.7001783364012,40.8626901398739,40.0411026889838,40.1313870242465,1153356.22394599,0.0,1.0
2006-03-13,45.8,46.13,45.2,45.82,1202300,41.3502255502922,41.648163856659,40.8085195387163,41.3682824173447,1331681.73249809,0.0,1.0
2006-03-14,46.25,46.46,45.67,45.82,945800,41.7565050589741,41.9461021630257,41.2328559144508,41.3682824173447,1047579.29185453,0.0,1.0
2006-03-15,46.8,46.89,46.17,46.18,796600,42.2530689029187,42.3343248046551,41.684277590764,41.6933060242903,882323.60318388,0.0,1.0
2006-03-16,46.68,46.94,46.49,46.89,820000,42.1447277006035,42.3794669722864,41.9731874636045,42.3343248046551,908241.720575926,0.0,1.0
2006-03-17,46.75,46.89,46.23,46.5,825200,42.2079267352874,42.3343248046551,41.7384481919216,41.9822158971307,914001.302218601,0.0,1.0
2006-03-20,46.5,47.2,46.44,46.7,1039000,41.9822158971307,42.6142062439693,41.9280452959731,42.162784567656,1150808.71668096,0.0,1.0
2006-03-21,46.32,47.18,46.09,46.45,573600,41.819704093658,42.5961493769167,41.6120501225539,41.9370737294994,635326.159661403,0.0,1.0
2006-03-22,46.88,46.99,45.93,46.1,556700,42.3252963711288,42.4246091399177,41.4675951861337,41.6210785560802,616607.519322705,0.0,1.0
2006-03-23,46.51,46.77,45.91,46.75,431800,41.991244330657,42.2259836023399,41.4495383190811,42.2079267352874,478266.79871303,0.0,1.0
2006-03-24,46.27,46.78,46.09,46.39,501400,41.7745619260267,42.2350120358662,41.6120501225539,41.8829031283418,555356.583776547,0.0,1.0
2006-03-27,46.65,46.71,45.71,46.17,382100,42.1176424000247,42.1718130011823,41.2689696485558,41.684277590764,423218.489551294,0.0,1.0
2006-03-28,48.39,48.92,46.45,46.8,1800400,43.6885898335948,44.1670968104868,41.9370737294994,42.2530689029187,1994144.38259134,0.0,1.0
2006-03-29,49.2,49.47,48.45,48.45,838000,44.4198929492222,44.6636606544314,43.7427604347524,43.7427604347524,928178.733954422,0.0,1.0
2006-03-30,50.17,50.2,49.11,49.4,1192900,45.2956510012699,45.3227363018487,44.3386370474858,44.6004616197475,1321270.1810671,0.0,1.0
2006-03-31,49.94,50.72,49.8,50.0,1103100,45.0879970301658,45.7922148452144,44.9615989607981,45.1421676313234,1221806.63654549,0.0,1.0
2006-04-03,50.6,51.99,49.97,50.2,1683400,45.6838736428993,46.9388259030501,45.1150823307446,45.3227363018487,1864553.79563111,0.0,1.0
2006-04-04,50.19,50.98,49.74,50.85,917300,45.3137078683224,46.0269541168973,44.9074283596405,45.9095844810559,1016012.35400524,0.0,1.0
2006-04-05,50.27,51.15,49.9,50.0,879100,45.3859353365325,46.1804374868438,45.0518832960607,45.1421676313234,973701.581168654,0.0,1.0
2006-04-06,52.19,52.23,50.6,50.6,1040400,47.1193945735753,47.1555083076804,45.6838736428993,45.6838736428993,1152359.37327707,0.0,1.0
2006-04-07,50.83,52.5,50.55,52.36,698300,45.8915276140033,47.3992760128896,45.6387314752679,47.2728779435218,773445.357900207,0.0,1.0
2006-04-10,49.88,50.8846,49.62,50.63,796300,45.0338264290082,45.9408228610568,44.7990871573253,45.7109589434781,881991.319627573,0.0,1.0
2006-04-11,49.74,50.77,49.28,49.79,598000,44.9074283596405,45.8373570128458,44.4921204174323,44.9525705272718,662351.888907809,0.0,1.0
2006-04-12,50.08,50.29,49.65,49.68,399000,45.2143950995335,45.4039922035851,44.8261724579041,44.8532577584829,441937.129889993,0.0,1.0
2006-04-13,50.19,50.55,49.51,49.85,263400,45.3137078683224,45.6387314752679,44.6997743885364,45.0067411284294,291744.962438657,0.0,1.0
2006-04-17,50.52,51.1,49.99,50.3,521100,45.6116461746891,46.1352953192125,45.1331391977971,45.4130206371113,577176.537307458,0.0,1.0
2006-04-18,51.5,51.83,50.5,50.6,907600,46.4964326602631,46.7943709666298,45.5935893076366,45.6838736428993,1005268.51901794,0.0,1.0
2006-04-19,52.2,52.49,51.5,51.55,1269700,47.1284230071016,47.3902475793633,46.4964326602631,46.5415748278944,1406334.77148202,0.0,1.0
2006-04-20,53.3,53.44,52.06,52.2,1121100,48.1215506949907,48.2479487643584,47.0020249377339,47.1284230071016,1241743.64992399,0.0,1.0
2006-04-21,53.53,53.76,52.9,53.33,1088900,48.3292046660948,48.5368586371989,47.7604133539401,48.1486359955695,1206078.54821357,0.0,1.0
2006-04-24,54.01,54.09,52.61,53.53,1291600,48.7625694753555,48.8347969435656,47.4985887816785,48.3292046660948,1430591.47109252,0.0,1.0
2006-04-25,52.81,54.72,52.8,54.7,1750600,47.6791574522038,49.4035882557203,47.6701290186775,49.3855313886678,1938985.31224416,0.0,1.0
2006-04-26,50.35,51.4,50.02,51.0,3748600,45.4581628047426,46.4061483250004,45.1602244983759,46.0450109839498,4151993.79725722,0.0,1.0
2006-04-27,50.32,50.73,49.5,50.06,1147400,45.4310775041639,45.8012432787407,44.6907459550101,45.196338232481,1270873.84169368,0.0,1.0
2006-04-28,49.82,50.6,49.59,50.48,921000,44.9796558278506,45.6838736428993,44.7720018567465,45.5755324405841,1020110.51786638,0.0,1.0
2006-05-01,49.18,50.42,49.0,49.9,1125400,44.4018360821697,45.5213618394265,44.2393242786969,45.0518832960607,1246506.38089774,0.0,1.0
2006-05-02,49.44,49.9,49.2,49.75,787100,44.6365753538526,45.0518832960607,44.4198929492222,44.9164567931668,871801.290567452,0.0,1.0
2006-05-03,49.17,49.39,48.78,49.3,723200,44.3928076486434,44.5914331862212,44.0406987411191,44.5101772844848,801024.893073792,0.0,1.0
2006-05-04,49.47,49.54,48.52,48.99,882800,44.6636606544314,44.7268596891152,43.8059594694362,44.2302958451707,977799.745029788,0.0,1.0
2006-05-05,49.42,49.84,48.9,49.75,618900,44.6185184868,44.9977126949032,44.1490399434343,44.9164567931668,685500.976663952,0.0,1.0
2006-05-08,49.98,50.35,49.4,49.4,670700,45.1241107642708,45.4581628047426,44.6004616197475,44.6004616197475,742875.270719846,0.0,1.0
2006-05-09,49.69,50.3,48.02,49.8,538100,44.8622861920092,45.4130206371113,43.354537793123,44.9615989607981,596005.938831592,0.0,1.0
2006-05-10,50.65,51.68,49.11,49.5,1872100,45.8508996631352,46.7833069020893,44.4568150534367,44.8098624545941,2068048.07968115,0.135,1.0
2006-05-11,50.14,50.6,49.5,50.46,895600,45.3892222923909,45.8056371758073,44.8098624545941,45.6789022112892,989340.238321906,0.0,1.0
2006-05-12,49.3,49.9,48.54,49.29,1131700,44.6288125052826,45.1719623532171,43.9408226978989,44.619760007817,1250152.24174732,0.0,1.0
2006-05-15,48.36,49.5,47.94,49.07,860200,43.7778777435186,44.8098624545941,43.3976728499645,44.4206050635744,950235.007821019,0.0,1.0
2006-05-16,47.91,48.72,47.59,48.54,882600,43.3705153575677,44.1037676522793,43.0808354386693,43.9408226978989,974979.56045435,0.0,1.0
2006-05-17,46.95,47.5,46.53,47.5,772900,42.5014756008726,42.9993629614792,42.1212707073184,42.9993629614792,853797.532602726,0.0,1.0
2006-05-18,45.95,47.51,45.68,47.11,600000,41.5962258543151,43.0084154589447,41.3518084227446,42.6463155603218,662800.516964208,0.0,1.0
2006-05-19,46.95,47.34,45.82,46.33,993600,42.5014756008726,42.85452300203,41.4785433872626,41.9402207580069,1097597.65609273,0.0,1.0
2006-05-22,46.22,46.65,45.06,45.67,647400,41.8406432858856,42.2299006769053,40.790553579879,41.342755925279,715161.757804381,0.0,1.0
2006-05-23,44.87,47.09,44.87,46.57,890700,40.6185561280331,42.6282105653906,40.6185561280331,42.1574806971807,983927.367433365,0.0,1.0
2006-05-24,44.63,45.16,44.15,44.93,1198400,40.4012961888593,40.8810785545347,39.9667763105117,40.6728711128265,1323833.56588318,0.0,1.0
2006-05-25,45.46,45.49,44.45,44.93,732200,41.152653478502,41.1798109708987,40.2383512344789,40.6728711128265,808837.564201987,0.0,1.0
2006-05-26,45.65,46.18,44.95,45.61,976200,41.3246509303479,41.8044332960233,40.6909761077577,41.2884409404856,1078376.44110077,0.0,1.0
2006-05-30,44.26,45.5,43.75,45.45,1083500,40.066353782633,41.1888634683643,39.6046764118887,41.1436009810364,1196907.26688453,0.0,1.0
2006-05-31,45.0,45.71,44.5,44.6,986900,40.7362385950855,41.3789659151413,40.2836137218068,40.3741386964626,1090196.38365329,0.0,1.0
2006-06-01,44.55,45.03,44.15,44.78,961500,40.3288762091347,40.7633960874823,39.9667763105117,40.5370836508429,1062137.82843514,0.0,1.0
2006-06-02,44.32,44.85,43.71,44.66,721700,40.1206687674265,40.6004511331019,39.5684664220264,40.428453681256,797238.555155114,0.0,1.0
2006-06-05,42.9,44.34,42.69,44.0,1149900,38.8352141273149,40.1387737623576,38.6451116805378,39.8309888485281,1270257.1907619,0.0,1.0
2006-06-06,42.59,43.37,42.25,43.2,1025100,38.5545867058821,39.2606815081969,38.2468017920525,39.1067890512821,1132394.68323335,0.0,1.0
2006-06-07,42.3,43.38,42.27,42.67,537700,38.2920642793804,39.2697340056624,38.2649067869837,38.6270066856067,593979.729952757,0.0,1.0
2006-06-08,41.73,42.0,40.92,41.83,1040600,37.7760719238426,38.0204893554132,37.0428196291311,37.8665968984984,1149517.02992159,0.0,1.0
2006-06-09,41.82,42.75,41.66,41.9,839000,37.8575444010328,38.6994266653313,37.7127044415836,37.9299643807574,926816.056221618,0.0,1.0
2006-06-12,40.94,41.9,40.7,41.77,595500,37.0609246240623,37.9299643807574,36.8436646848885,37.812281913705,657829.513086975,0.0,1.0
2006-06-13,40.16,41.26,39.96,40.8,1024900,36.3548298217474,37.3506045429606,36.173779872436,36.9341896595442,1132173.7497277,0.0,1.0
2006-06-14,40.25,40.56,39.67,40.16,1085200,36.4363022989376,36.7169297203704,35.9112574459343,36.3548298217474,1198785.2016826,0.0,1.0
2006-06-15,41.19,41.65,40.3,41.17,975600,37.2872370607016,37.7036519441181,36.4815647862655,37.2691320657705,1077713.6405838,0.0,1.0
2006-06-16,40.24,41.24,40.15,41.14,586500,36.427249801472,37.3324995480295,36.3457773242819,37.2419745733738,647887.505332514,0.0,1.0
2006-06-19,39.41,40.65,39.1,40.42,891200,35.6758925118293,36.7984021975606,35.3952650903965,36.5901947558524,984479.701197504,0.0,1.0
2006-06-20,39.88,40.61,39.2,39.57,677800,36.1013598927114,36.7621922076983,35.4857900650523,35.8207324712785,748743.650663899,0.0,1.0
2006-06-21,40.09,40.45,39.47,39.77,988900,36.2914623394884,36.6173522482491,35.7302074966228,36.00178242059,1092405.71870984,0.0,1.0
2006-06-22,40.18,40.6,39.5,39.95,853300,36.3729348166786,36.7531397102327,35.7573649890195,36.1647273749704,942612.801875931,0.0,1.0
2006-06-23,40.35,40.79,40.09,40.2,429300,36.5268272735934,36.9251371620786,36.2914623394884,36.3910398116097,474233.76988789,0.0,1.0
2006-06-26,39.64,40.39,39.4,40.05,766300,35.8840999535376,36.5630372634557,35.6668400143638,36.2552523496261,846506.72691612,0.0,1.0
2006-06-27,37.97,39.45,37.75,39.45,1515800,34.3723328767866,35.7121025016917,34.173177932544,35.7121025016917,1674455.03935724,0.0,1.0
2006-06-28,38.85,38.95,37.63,38.0,1351000,35.1689526537572,35.2594776284129,34.0645479629571,34.3994903691833,1492405.83069774,0.0,1.0
2006-06-29,40.27,40.27,38.85,38.85,958000,36.4544072938688,36.4544072938688,35.1689526537572,35.1689526537572,1058271.49208618,0.0,1.0
2006-06-30,40.36,40.75,39.55,40.4,859900,36.5358797710589,36.8889271722163,35.8026274763474,36.5720897609212,949903.607562538,0.0,1.0
2006-07-03,39.89,40.17,39.5,40.1289,685000,36.1104123901769,36.363882319213,35.7573649890195,36.3266765546295,756697.256867471,0.0,1.0
2006-07-05,39.35,39.6,38.95,39.52,700700,35.6215775270359,35.8478899636753,35.2594776284129,35.7754699839507,774040.537061367,0.0,1.0
2006-07-06,39.71,40.29,39.06,39.36,1285600,35.9474674357966,36.4725122887999,35.3590551005342,35.6306300245015,1420160.57434864,0.0,1.0
2006-07-07,38.52,39.63,38.22,39.6,1267800,34.8702202373932,35.875047456072,34.598645313426,35.8478899636753,1400497.49234537,0.0,1.0
2006-07-10,38.36,39.75,38.18,38.81,1008600,34.725380277944,35.9836774256589,34.5624353235637,35.1327426638949,1114167.66901683,0.0,1.0
2006-07-11,38.99,39.1,37.75,38.25,1515500,35.2956876182752,35.3952650903965,34.173177932544,34.6258028058227,1674123.63909876,0.0,1.0
2006-07-12,38.1,39.34,37.93,38.88,1328500,34.4900153438391,35.6125250295703,34.3361228869243,35.1961101461539,1467550.81131158,0.0,1.0
2006-07-13,36.75,37.94,36.57,37.88,1139500,33.2679281859865,34.3451753843899,33.1049832316062,34.2908603995964,1258768.64846786,0.0,1.0
2006-07-14,36.0,36.75,35.8,36.75,1099900,32.5889908760684,33.2679281859865,32.4079409267569,33.2679281859865,1215023.81434822,0.0,1.0
2006-07-17,37.41,37.87,36.37,36.4,1556600,33.8653930187144,34.2818079021309,32.9239332822947,32.9510907746914,1719525.47451081,0.0,1.0
2006-07-18,37.2,38.03,36.68,37.61,835900,33.6752905719374,34.4266478615801,33.2045607037275,34.0464429680259,923391.586883968,0.0,1.0
2006-07-19,38.17,38.34,36.85,37.14,952700,34.5533828260981,34.7072752830129,33.3584531606423,33.6209755871439,1052416.75418633,0.0,1.0
2006-07-20,36.45,38.2,36.42,38.12,1132500,32.9963532620193,34.5805403184948,32.9691957696226,34.5081203387702,1251035.97576994,0.0,1.0
2006-07-21,35.8,36.29,35.31,36.29,1248300,32.4079409267569,32.8515133025701,31.9643685509438,32.8515133025701,1378956.47554404,0.0,1.0
2006-07-24,36.7,37.03,36.0,36.0,1051400,33.2226656986586,33.5213981150226,32.5889908760684,32.5889908760684,1161447.43922695,0.0,1.0
2006-07-25,36.49,36.8,34.75,35.39,1581800,33.0325632518816,33.3131906733144,31.4574286928716,32.0367885306684,1747363.09622331,0.0,1.0
2006-07-26,34.2,34.96,33.94,34.28,3428300,30.959541332265,31.6475311396487,30.7241763981601,31.0319613119896,3787131.68718066,0.0,1.0
2006-07-27,33.59,34.98,33.42,34.62,1640600,30.407338986865,31.6656361345798,30.2534465299502,31.3397462258191,1812317.5468858,0.0,1.0
2006-07-28,34.7,35.2,33.79,33.84,1713800,31.4121662055437,31.8647910788225,30.5883889361764,30.6336514235043,1893179.20995543,0.0,1.0
2006-07-31,33.54,34.55,33.45,34.55,1456700,30.3620764995371,31.2763787435601,30.2806040223469,31.2763787435601,1609169.18843627,0.0,1.0
2006-08-01,34.04,34.36,33.1,33.5,2285500,30.8147013728158,31.1043812917142,29.9637666110518,30.3258665096748,2524717.6358695,0.0,1.0
2006-08-02,35.5,36.5,34.61,34.7,5600200,32.1363660027897,33.0416157493472,31.3306937283536,31.4121662055437,6186359.09183826,0.0,1.0
2006-08-03,35.23,35.48,34.5,35.24,2000000,31.8919485712192,32.1182610078585,31.2311162562322,31.9010010686848,2209335.05654736,0.0,1.0
2006-08-04,35.42,36.07,35.06,35.55,1130800,32.0639460230651,32.6523583583274,31.7380561143044,32.1816284901176,1249158.04097188,0.0,1.0
2006-08-07,34.62,35.2,34.47,35.17,1012300,31.3397462258191,31.8647910788225,31.2039587638355,31.8376335864257,1118254.93887145,0.0,1.0
2006-08-08,34.81,35.47,34.57,34.87,1148700,31.5117436776651,32.109208510393,31.2944837384913,31.5660586624585,1268931.58972797,0.0,1.0
2006-08-09,35.07,35.4,34.61,35.03,1838700,31.8693173275552,32.1691996976178,31.4512994783772,31.8329679493658,2023363.3603518,0.135,1.0
2006-08-10,35.73,35.99,34.49,34.82,1561000,32.4690820676803,32.7053530259114,31.342251343809,31.6421337138715,1717773.53864641,0.0,1.0
2006-08-11,35.8,35.91,35.59,35.85,1346800,32.5326934795118,32.6326542695326,32.3418592440174,32.5781302022485,1482061.11585457,0.0,1.0
2006-08-14,35.63,36.4,35.58,36.05,820800,32.3782086222068,33.0779341523527,32.3327718994701,32.7598770931955,903234.157925033,0.0,1.0
2006-08-15,36.75,36.88,35.95,36.06,950200,33.39599121151,33.5141266906255,32.669003647722,32.7689644377429,1045629.99130161,0.0,1.0
2006-08-16,37.12,37.28,36.74,36.95,966800,33.7322229597619,33.8776204725195,33.3869038669626,33.577738102457,1063897.15385224,0.0,1.0
2006-08-17,37.63,37.95,36.75,36.8,905500,34.1956775316768,34.486472557192,33.39599121151,33.4414279342467,996440.704192392,0.0,1.0
2006-08-18,37.18,37.63,36.94,37.58,517400,33.786747027046,34.1956775316768,33.5686507579096,34.15024080894,569363.247210541,0.0,1.0
2006-08-21,36.91,37.08,36.58,36.89,396900,33.5413887242676,33.6958735815725,33.241506354205,33.5232140351729,436761.253996644,0.0,1.0
2006-08-22,36.67,37.29,36.56,37.01,703500,33.3232924551312,33.8867078170669,33.2233316651104,33.6322621697411,774153.545443787,0.0,1.0
2006-08-23,36.01,36.73,35.83,36.53,912300,32.7235277150061,33.3778165224153,32.5599555131538,33.1960696314683,1003923.63824928,0.0,1.0
2006-08-24,35.08,36.34,34.9801,36.15,1692600,31.8784046721026,33.0234100850687,31.7876221000746,32.850750538669,1862590.32127669,0.0,1.0
2006-08-25,35.35,35.49,34.76,34.93,923800,32.123762974881,32.2509857985439,31.5876096465874,31.7420945038923,1016578.60025724,0.0,1.0
2006-08-28,35.39,35.87,35.19,35.25,585100,32.1601123530704,32.5963048913432,31.9783654621234,32.0328895294075,643862.458335693,0.0,1.0
2006-08-29,35.49,35.72,35.22,35.5,563600,32.2509857985439,32.459994723133,32.0056274957655,32.2600731430913,620203.181538193,0.0,1.0
2006-08-30,35.41,36.1,34.55,35.56,627600,32.1782870421651,32.8053138159323,31.3967754110931,32.3145972103754,690630.796191217,0.0,1.0
2006-08-31,36.16,36.3,35.4,35.4,604500,32.8598378832164,32.9870607068793,32.1691996976178,32.1691996976178,665210.829027389,0.0,1.0
2006-09-01,35.75,36.6,35.66,36.22,531000,32.487256756775,33.2596810432997,32.4054706558489,32.9143619505005,584329.115324309,0.0,1.0
2006-09-05,35.9,36.2,35.82,36.0,414200,32.6235669249853,32.8961872614058,32.5508681686065,32.7144403704588,455798.718582539,0.0,1.0
2006-09-06,35.33,36.08,35.24,35.75,565600,32.1055882857863,32.7871391268376,32.0238021848602,32.487256756775,622404.0444961,0.0,1.0
2006-09-07,35.15,35.33,34.8,35.1,1295000,31.942016083934,32.1055882857863,31.6239590247768,31.8965793611973,1425058.76524478,0.0,1.0
2006-09-08,34.58,35.26,34.41,35.12,1360000,31.4240374447351,32.0419768739549,31.2695525874302,31.914754050292,1496586.81137676,0.0,1.0
2006-09-11,33.98,34.42,33.9,34.33,1768000,30.8787967718941,31.2786399319775,30.8060980155153,31.1968538310514,1945562.85478979,0.0,1.0
2006-09-12,35.32,35.34,33.8,33.81,1505100,32.096500941239,32.1146756303337,30.7152245700418,30.7243119145892,1656259.41897291,0.0,1.0
2006-09-13,35.09,35.29,34.86,35.0,742900,31.88749201665,32.0692389075969,31.6784830920609,31.8057059157238,817510.545714553,0.0,1.0
2006-09-14,35.38,35.88,34.88,35.0,893900,32.1510250085231,32.6053922358906,31.6966577811556,31.8057059157238,983675.699036533,0.0,1.0
2006-09-15,36.54,36.8,35.58,35.95,1558200,33.2051569760156,33.4414279342467,32.3327718994701,32.669003647722,1714692.33050535,0.0,1.0
2006-09-18,36.07,36.47,35.86,36.41,910100,32.7780517822902,33.1415455641842,32.5872175467959,33.0870214969001,1001502.68899558,0.0,1.0
2006-09-19,37.78,38.1,35.8007,35.87,4856300,34.331987699887,34.6227827254022,32.5333295936301,32.5963048913432,5344025.39124188,0.0,1.0
2006-09-20,38.25,38.4,37.34,37.77,1275200,34.7590928936124,34.8954030618227,33.9321445398036,34.3229003553397,1403270.2219615,0.0,1.0
2006-09-21,37.7,39.22,37.46,38.47,1848000,34.2592889435082,35.6405653147054,34.0411926743718,34.9590144736541,2033597.37310607,0.0,1.0
2006-09-22,36.79,37.58,36.54,37.55,1756200,33.4323405896994,34.15024080894,33.2051569760156,34.122978775298,1932577.76333813,0.0,1.0
2006-09-25,37.4,37.68,36.431,36.84,974300,33.9866686070877,34.2411142544135,33.1061049204495,33.4777773124361,1072150.38994439,0.0,1.0
2006-09-26,38.21,38.29,36.96,37.28,1087700,34.722743515423,34.7954422718018,33.5868254470043,33.8776204725195,1196939.31965772,0.0,1.0
2006-09-27,37.75,38.2894,37.56,38.1,882400,34.304725666245,34.794897031129,34.1320661198453,34.6227827254022,971020.737028567,0.0,1.0
2006-09-28,37.75,38.1184,37.32,37.82,616300,34.304725666245,34.6395034393693,33.9139698507089,34.3683370780764,678195.920479041,0.0,1.0
2006-09-29,38.44,39.04,38.05,38.29,1364600,34.9317524400121,35.4769931128531,34.5773460026654,34.7954422718018,1501648.79617994,0.0,1.0
2006-10-02,40.55,42.33,39.97,40.25,3674800,36.8491821395029,38.4667294689311,36.3221161557566,36.5765618030824,4043865.59885831,0.0,1.0
2006-10-03,40.75,41.08,39.72,40.26,1138700,37.0309290304499,37.3308114005124,36.0949325420728,36.5856491476297,1253061.32508435,0.0,1.0
2006-10-04,41.33,41.5,40.64,40.94,1219700,37.5579950141961,37.7124798715011,36.930968240429,37.2035885768495,1342196.27487958,0.0,1.0
2006-10-05,42.69,42.88,41.0506,41.08,1789800,38.7938738726357,38.9665334190353,37.3040946075432,37.3308114005124,1969552.26103097,0.0,1.0
2006-10-06,42.37,42.75,41.8,42.44,1100400,38.5030788471205,38.8483979399198,37.9851002079216,38.5666902589519,1210914.79944043,0.0,1.0
2006-10-09,42.35,42.69,41.58,41.95,988700,38.4849041580258,38.7938738726357,37.7851786278799,38.1214103761318,1087996.60324132,0.0,1.0
2006-10-10,42.01,42.3,41.72,42.3,1149900,38.1759344434159,38.439467435289,37.9124014515428,38.439467435289,1265386.15764863,0.0,1.0
2006-10-11,41.3,41.91,41.12,41.85,821300,37.5307329805541,38.0850609979424,37.3671607787018,38.0305369306583,903784.373664509,0.0,1.0
2006-10-12,41.99,42.38,41.55,41.55,751600,38.1577597543212,38.5121661916678,37.7579165942378,37.7579165942378,827084.29958145,0.0,1.0
2006-10-13,41.95,42.24,41.67,42.0,1089400,38.1214103761318,38.384943368005,37.866964728806,38.1668470988686,1198810.05317194,0.0,1.0
2006-10-16,41.78,41.86,41.38,41.7,592800,37.9669255188269,38.0396242752057,37.6034317369329,37.8942267624481,652335.780723634,0.0,1.0
2006-10-17,41.09,41.9,40.5801,41.08,1105400,37.3398987450597,38.0759736533951,36.8765350465904,37.3308114005124,1216416.9568352,0.0,1.0
2006-10-18,41.01,41.67,40.65,41.34,757500,37.2671999886809,37.866964728806,36.9400555849764,37.5670823587435,833576.845307276,0.0,1.0
2006-10-19,40.5,41.42,40.43,41.0,970000,36.8037454167661,37.6397811151223,36.7401340049347,37.2581126441336,1067418.53458489,0.0,1.0
2006-10-20,40.85,41.23,40.11,40.4,833600,37.1218024759234,37.4671215687226,36.4493389794195,36.7128719712926,917319.680855636,0.0,1.0
2006-10-23,40.98,41.34,40.46,40.77,547100,37.2399379550389,37.5670823587435,36.7673960385767,37.0491037195446,602046.062135459,0.0,1.0
2006-10-24,40.61,41.41,40.32,40.86,762000,36.903706206787,37.6306937705749,36.6401732149138,37.1308898204707,838528.786962565,0.0,1.0
2006-10-25,39.75,41.04,39.5,40.4,1252200,36.1221945757149,37.294462022323,35.8950109620311,36.7128719712926,1377960.29794557,0.0,1.0
2006-10-26,39.69,39.99,38.05,38.3,2812500,36.0676705084308,36.3402908448513,34.5773460026654,34.8045296163492,3094963.53455672,0.0,1.0
2006-10-27,39.43,39.85,39.18,39.4,1712000,35.8313995501997,36.2130680211884,35.604215936516,35.8041375165576,1883938.69196839,0.0,1.0
2006-10-30,39.47,39.7,38.3,39.35,1346800,35.8677489283891,36.0767578529781,34.8045296163492,35.7587007938209,1482061.11585457,0.0,1.0
2006-10-31,39.47,39.88,38.66,39.34,1042500,35.8677489283891,36.2403300548304,35.1316740200538,35.7496134492736,1147199.81680902,0.0,1.0
2006-11-01,39.37,40.44,39.3,39.7,1273000,35.7768754829156,36.749221349482,35.7132640710841,36.0767578529781,1400849.2727078,0.0,1.0
2006-11-02,39.0,39.55,38.4,38.62,973400,35.4406437346637,35.9404476847679,34.8954030618227,35.0953246418644,1071160.00161333,0.0,1.0
2006-11-03,38.51,39.53,38.3,39.08,674600,34.9953638518435,35.9222729956732,34.8045296163492,35.5133424910425,742351.075702031,0.0,1.0
2006-11-06,39.47,39.98,38.75,38.86,727500,35.8677489283891,36.3312035003039,35.2134601209799,35.3134209110008,800563.900938671,0.0,1.0
2006-11-07,39.73,40.01,39.29,39.61,605300,36.1040198866202,36.358465533946,35.7041767265368,35.994971752052,666091.174210553,0.0,1.0
2006-11-08,41.16,41.34,39.36,39.55,1687600,37.5261893082804,37.6902980078793,35.8851023122915,36.0583281618681,1851017.04384018,0.135,1.0
2006-11-09,40.55,42.69,40.35,41.2,1818300,36.9700431596397,38.921113254871,36.7877001600854,37.5626579081913,1994373.24651256,0.0,1.0
2006-11-10,40.5,40.74,40.1,40.66,870800,36.9244574097511,37.1432690092163,36.5597714106425,37.0703318093946,955123.039687145,0.0,1.0
2006-11-13,40.8,41.19,40.27,40.37,608600,37.1979719090826,37.5535407582136,36.7147629602637,36.8059344600408,667533.167149284,0.0,1.0
2006-11-14,40.58,41.35,40.1,40.25,1398900,36.9973946095729,37.699415157857,36.5597714106425,36.6965286603082,1534361.07053094,0.0,1.0
2006-11-15,40.53,41.24,40.33,40.53,1055500,36.9518088596843,37.5991265081021,36.7694658601299,36.9518088596843,1157708.27789364,0.0,1.0
2006-11-16,41.31,41.57,40.41,40.72,810300,37.6629465579461,37.8999924573668,36.8424030599517,37.1250347092609,888764.583209111,0.0,1.0
2006-11-17,41.41,41.49,40.8,41.1,594000,37.7541180577233,37.827055257545,37.1979719090826,37.4714864084141,651519.390875246,0.0,1.0
2006-11-20,41.83,41.88,41.32,41.34,847700,38.1370383567874,38.182624106676,37.6720637079239,37.6902980078793,929786.17448644,0.0,1.0
2006-11-21,42.11,42.49,41.8,41.8,939300,38.3923185561635,38.7387702553167,38.1096869068543,38.1096869068543,1030256.16809616,0.0,1.0
2006-11-22,42.97,44.74,42.6,43.4,3021200,39.1763934542471,40.7901290003029,38.8390589050716,39.5684309032889,3313754.85473449,0.0,1.0
2006-11-24,43.25,44.64,43.19,44.3,1738300,39.4316736536231,40.6989575005257,39.3769707537568,40.3889744012833,1906626.52720276,0.0,1.0
2006-11-27,42.5,43.9851,42.32,43.49,1648900,38.7478874052944,40.101875348485,38.5837787056955,39.6504852530883,1808569.56837406,0.0,1.0
2006-11-28,42.18,42.64,41.67,42.3,2302100,38.4561386060075,38.8755275049824,37.9911639571439,38.5655444057401,2525021.53153855,0.0,1.0
2006-11-29,42.6,42.76,42.09,42.42,1133500,38.8390589050716,38.984933304715,38.374084256208,38.6749502054727,1243261.32922069,0.0,1.0
2006-11-30,42.35,42.55,42.04,42.5,816300,38.6111301556287,38.793473155183,38.3284985063194,38.7478874052944,895345.587157344,0.0,1.0
2006-12-01,42.0,42.3,41.69,42.16,1159300,38.2920299064086,38.5655444057401,38.0093982570994,38.437904306052,1271559.6461981,0.0,1.0
2006-12-04,46.7,47.55,44.0,44.48,5208400,42.5770903959353,43.3520481440411,40.1154599019518,40.5530831008822,5712750.16066435,0.0,1.0
2006-12-05,46.53,46.75,45.64,46.7,1461600,42.4220988463141,42.6226761458238,41.6106724982973,42.5770903959353,1603132.56179,0.0,1.0
2006-12-06,46.72,46.86,45.75,45.75,908200,42.5953246958907,42.7229647955787,41.7109611480522,41.7109611480522,996144.630964474,0.0,1.0
2006-12-07,46.73,47.04,45.86,47.0,1076400,42.6044418458684,42.8870734951776,41.8112497978071,42.8506048952667,1180632.10831332,0.0,1.0
2006-12-08,46.92,47.16,46.32,46.67,903600,42.777667695445,42.9964792949102,42.230638696782,42.5497389460021,991099.194604162,0.0,1.0
2006-12-11,46.92,48.1,46.79,46.92,1283900,42.777667695445,43.8534913928155,42.6591447457347,42.777667695445,1408225.16152311,0.0,1.0
2006-12-12,46.24,47.8,46.02,47.24,1163600,42.1577014969603,43.579976893484,41.9571241974505,43.0694164947319,1276276.032361,0.0,1.0
2006-12-13,46.38,47.02,45.75,46.8,1140400,42.2853415966483,42.8688391952222,41.7109611480522,42.6682618957124,1250829.48376116,0.0,1.0
2006-12-14,46.88,47.18,46.23,46.37,709800,42.7411990955341,43.0147135948656,42.1485843469826,42.2762244466706,778532.767076178,0.0,1.0
2006-12-15,46.0,47.0822,45.94,47.08,722400,41.9388898974951,42.9255478680836,41.8841869976288,42.9235420950885,792352.87536747,0.0,1.0
2006-12-18,46.62,47.0,46.25,46.45,1086300,42.5041531961135,42.8506048952667,42.166818646938,42.3491616464923,1191490.76482791,0.0,1.0
2006-12-19,46.24,46.54,45.65,46.4,871100,42.1577014969603,42.4312159962918,41.619789648275,42.3035758966038,955452.089884556,0.0,1.0
2006-12-20,46.01,46.55,45.67,46.03,586600,41.9480070474728,42.4403331462695,41.6380239482305,41.9662413474283,643402.81933909,0.0,1.0
2006-12-21,45.27,46.02,44.79,46.02,928700,41.2733379491218,41.9571241974505,40.8357147501914,41.9571241974505,1018629.72778761,0.0,1.0
2006-12-22,44.87,45.3,44.49,45.09,516200,40.9086519500132,41.300689399055,40.5622002508599,41.1092292495229,566185.706346467,0.0,1.0
2006-12-26,45.41,45.5,44.42,44.75,453100,41.4009780488098,41.4830323986093,40.4983802010159,40.7992461502806,496975.481490865,0.0,1.0
2006-12-27,46.12,46.1799,45.7,45.95,510400,42.0482956972277,42.1029074255942,41.6653753981636,41.8933041476065,559824.069196507,0.0,1.0
2006-12-28,45.75,46.14,45.55,45.9,460100,41.7109611480522,42.0665299971831,41.5286181484979,41.8477183977179,504653.319430472,0.0,1.0
2006-12-29,45.31,45.74,45.15,45.55,483300,41.3098065490327,41.7018439980745,41.1639321493892,41.5286181484979,530099.868030313,0.0,1.0
2007-01-03,45.95,46.18,45.37,45.56,964900,41.8933041476065,42.102998597094,41.364509448899,41.5377352984756,1058335.11827529,0.0,1.0
2007-01-04,46.35,46.44,45.16,45.9,885700,42.2579901467152,42.3400444965146,41.1730492993669,41.8477183977179,971465.866158594,0.0,1.0
2007-01-05,46.42,46.93,46.05,46.35,1564800,42.3218101965592,42.7867848454227,41.9844756473837,42.2579901467152,1716325.82969964,0.0,1.0
2007-01-08,46.55,46.99,45.91,46.35,1017700,42.4403331462695,42.841487745289,41.8568355476957,42.2579901467152,1116247.95301976,0.0,1.0
2007-01-09,46.54,46.97,46.1,46.55,575900,42.4312159962918,42.8232534453336,42.0300613972723,42.4403331462695,631666.695631404,0.0,1.0
2007-01-10,47.15,47.41,46.26,46.45,631600,42.9873621449325,43.2244080443531,42.1759357969157,42.3491616464923,692760.34895085,0.0,1.0
2007-01-11,48.44,48.8,46.7084,47.24,1055500,44.1634744920579,44.4916918912557,42.5847488019165,43.0694164947319,1157708.27789364,0.0,1.0
2007-01-12,48.18,48.44,47.45,48.3,750200,43.9264285926373,44.1634744920579,43.260876644264,44.0358343923699,822844.860327624,0.0,1.0
2007-01-16,48.65,49.15,48.03,48.36,986900,44.3549346415899,44.8107921404757,43.7896713429715,44.0905372922362,1082465.46608549,0.0,1.0
2007-01-17,48.07,48.72,47.81,48.45,944700,43.8261399428824,44.4187546914339,43.5890940434618,44.1725916420356,1036179.07164957,0.0,1.0
2007-01-18,47.34,48.28,47.16,48.05,896000,43.1605879945091,44.0176000924144,42.9964792949102,43.807905642927,982763.256269731,0.0,1.0
2007-01-19,46.64,46.95,45.85,46.5,1022900,42.522387496069,42.8050191453782,41.8021326478294,42.3947473963809,1121951.4897749,0.0,1.0
2007-01-22,46.8,46.9099,46.2,46.6,759200,42.6682618957124,42.7684593739675,42.1212328970494,42.4859188961581,832716.366249977,0.0,1.0
2007-01-23,46.86,47.48,46.83,46.98,995600,42.7229647955787,43.2882280941971,42.6956133456456,42.8323705953113,1092007.92181043,0.0,1.0
2007-01-24,47.76,47.82,46.63,47.0,1136400,43.5435082935732,43.5982111934395,42.5132703460912,42.8506048952667,1246442.14779567,0.0,1.0
2007-01-25,47.04,47.77,46.9,47.7,776200,42.8870734951776,43.5526254435509,42.7594333954896,43.4888053937069,851362.544103309,0.0,1.0
2007-01-26,46.62,47.25,46.03,47.23,1056300,42.5041531961135,43.0785336447097,41.9662413474283,43.0602993447542,1158585.74508674,0.0,1.0
2007-01-29,46.8,47.31,46.5,46.7,384400,42.6682618957124,43.133236544576,42.3947473963809,42.5770903959353,421622.986283577,0.0,1.0
2007-01-30,46.79,47.2,46.44,47.17,536900,42.6591447457347,43.0329478948211,42.3400444965146,43.0055964448879,588890.169967878,0.0,1.0
2007-01-31,47.57,47.77,46.53,46.86,675500,43.3702824439966,43.5526254435509,42.4220988463141,42.7229647955787,740911.361172101,0.0,1.0
2007-02-01,47.85,48.76,47.73,47.9,769000,43.6255626433726,44.4552232913448,43.51615684364,43.6711483932612,843465.339365428,0.0,1.0
2007-02-02,48.6,48.88,47.91,48.02,909800,44.3093488917014,44.5646290910774,43.6802655432389,43.7805541929938,997899.56535067,0.0,1.0
2007-02-05,49.02,49.09,48.5,48.51,676300,44.6922691907654,44.7560892406095,44.2181773919242,44.2272945419019,741788.8283652,0.0,1.0
2007-02-06,48.35,49.02,48.09,48.99,852000,44.0814201422584,44.6922691907654,43.8443742428378,44.6649177408323,934502.560649343,0.0,1.0
2007-02-07,48.68,48.99,48.31,48.65,710000,44.5053676162223,44.7887830632442,44.1670975665509,44.4779403148975,776598.461067464,0.135,1.0
2007-02-08,48.49,48.84,48.32,48.6,477900,44.3316613744991,44.6516465566207,44.1762400003258,44.432228146023,522727.330343862,0.0,1.0
2007-02-09,47.42,48.7499,47.25,48.48,950100,43.3534209605846,44.5692732283088,43.1979995864113,44.3225189407242,1039219.9969862,0.0,1.0
2007-02-12,46.11,47.16,45.55,46.65,1200200,42.1557621360725,43.1157176824372,41.643785844678,42.6494535599172,1312779.53939883,0.0,1.0
2007-02-13,46.68,46.89,46.19,46.41,611500,42.6768808612419,42.8688719705148,42.2289016062717,42.4300351493195,668859.097102471,0.0,1.0
2007-02-14,46.7,47.67,46.43,46.96,818100,42.6951657287917,43.5819818049572,42.4483200168693,42.9328690069391,894838.31126661,0.0,1.0
2007-02-15,46.84,47.19,46.63,46.9,703600,42.8231598016403,43.1431449837619,42.6311686923674,42.8780144042897,769598.136911364,0.0,1.0
2007-02-16,45.98,46.94,45.76,46.86,1060700,42.0369104969988,42.9145841393893,41.8357769539509,42.8414446691901,1160194.34880882,0.0,1.0
2007-02-20,49.08,49.73,47.33,47.46,6193600,44.8710649672183,45.4653231625869,43.2711390566105,43.3899906956842,6774563.70206684,0.0,1.0
2007-02-21,48.9,49.42,48.54,49.06,1758700,44.7065011592701,45.181907715565,44.3773735433736,44.8527800996685,1923667.20208359,0.0,1.0
2007-02-22,48.66,49.11,48.24,48.75,920800,44.4870827486724,44.898492268543,44.1031005301266,44.5693646526466,1007171.63795905,0.0,1.0
2007-02-23,48.18,48.7273,48.02,48.5,471000,44.0482459274772,44.5486113279775,43.9019669870787,44.340803808274,515180.105863064,0.0,1.0
2007-02-26,48.62,49.24,48.25,49.0,1034400,44.4505130135728,45.0173439076168,44.1122429639015,44.7979254970191,1131427.39172984,0.0,1.0
2007-02-27,46.92,48.2099,45.8701,48.0,1240100,42.8962992718395,44.0755818044641,41.9364351498126,43.8836821195289,1356422.18530953,0.0,1.0
2007-02-28,46.87,47.45,46.14,47.28,1140700,42.850587102965,43.3808482619093,42.1831894373972,43.225426887736,1247698.40076008,0.0,1.0
2007-03-01,46.87,47.18,44.54,46.07,959100,42.850587102965,43.134002549987,40.7204000334129,42.1191924009729,1049064.20283071,0.0,1.0
2007-03-02,45.8,46.98,45.72,46.62,805200,41.8723466890505,42.9511538744889,41.7992072188513,42.6220262585925,880728.282889469,0.0,1.0
2007-03-05,44.35,45.45,44.29,45.25,1057600,40.5466937916897,41.552361506929,40.4918391890403,41.3695128314309,1156803.56679571,0.0,1.0
2007-03-06,45.98,46.27,45.25,46.0,1438300,42.0369104969988,42.3020410764709,41.3695128314309,42.0551953645486,1573213.47401878,0.0,1.0
2007-03-07,45.35,46.22,45.25,45.8,763400,41.4609371691799,42.2563289075964,41.3695128314309,41.8723466890505,835007.415744934,0.0,1.0
2007-03-08,46.17,46.83,45.43,45.73,574800,42.2106167387219,42.8140173678654,41.5340766393792,41.8083496526262,628716.613269829,0.0,1.0
2007-03-09,45.76,46.51,45.31,46.42,401100,41.8357769539509,42.5214594870685,41.4243674340803,42.4391775830944,438723.440470648,0.0,1.0
2007-03-12,45.76,46.19,45.35,45.72,406600,41.8357769539509,42.2289016062717,41.4609371691799,41.7992072188513,444739.344042298,0.0,1.0
2007-03-13,44.76,45.73,44.31,45.42,847200,40.9215335764607,41.8083496526262,40.5101240565901,41.5249342056042,926667.910163883,0.0,1.0
2007-03-14,44.61,45.39,43.88,44.76,1212100,40.7843970698372,41.4975069042795,40.1169994042694,40.9215335764607,1325795.76712658,0.0,1.0
2007-03-15,45.1,45.18,44.58,44.64,722900,41.2323763248074,41.3055157950066,40.7569697685125,40.8118243711619,790708.489444606,0.0,1.0
2007-03-16,44.3,45.2202,44.28,45.2,916500,40.5009816228152,41.3422683787817,40.4826967552654,41.3238006625564,1002468.29516667,0.0,1.0
2007-03-19,44.61,44.9,44.41,44.62,590900,40.7843970698372,41.0495276493093,40.6015483943392,40.7935395036121,646326.803725021,0.0,1.0
2007-03-20,47.15,47.3,44.52,44.6,2005500,43.1065752486623,43.2437117552858,40.7021151658631,40.7752546360623,2193617.20235324,0.0,1.0
2007-03-21,48.73,49.49,46.65,46.77,2623400,44.5510797850968,45.2459047519893,42.6494535599172,42.759162765216,2869476.62361181,0.0,1.0
2007-03-22,48.79,48.9,48.22,48.68,674200,44.6059343877462,44.7065011592701,44.0848156625768,44.5053676162223,737440.397819274,0.0,1.0
2007-03-23,48.84,49.32,48.4,49.01,736200,44.6516465566207,45.090483377816,44.249379470525,44.807067930794,805256.038081504,0.0,1.0
2007-03-26,48.68,48.9,48.0,48.75,828300,44.5053676162223,44.7065011592701,43.8836821195289,44.5693646526466,905995.077890395,0.0,1.0
2007-03-27,47.94,48.44,47.54,48.2901,996400,43.8288275168795,44.2859492056246,43.4631301658834,44.1489041233388,1089862.96705299,0.0,1.0
2007-03-28,47.36,47.9,47.0,47.56,853700,43.2985663579352,43.7922577817799,42.9694387420387,43.4814150334333,933777.614384923,0.0,1.0
2007-03-29,47.62,48.08,47.07,47.73,400800,43.5362696360827,43.9568215897281,43.0334357784631,43.6368364076066,438395.300275831,0.0,1.0
2007-03-30,47.64,48.15,47.32,47.59,339600,43.5545545036325,44.0208186261525,43.2619966228356,43.508842334758,371454.700533114,0.0,1.0
2007-04-02,47.85,48.19,47.49,47.69,556500,43.7465456129054,44.0573883612521,43.4174179970089,43.600266672507,608700.061385978,0.0,1.0
2007-04-03,48.23,48.69,47.94,48.15,380700,44.0939580963517,44.5145100499972,43.8288275168795,44.0208186261525,416409.907223076,0.0,1.0
2007-04-04,47.68,48.46,47.53,48.15,506600,43.5911242387321,44.3042340731744,43.4539877321085,44.0208186261525,554119.408981377,0.0,1.0
2007-04-05,47.81,48.3,47.55,47.72,284400,43.7099758778058,44.157955132776,43.4722725996583,43.6276939738317,311076.904686742,0.0,1.0
2007-04-09,48.13,48.38,47.89,47.89,186400,44.0025337586027,44.2310946029752,43.783115348005,43.783115348005,203884.441046444,0.0,1.0
2007-04-10,48.01,48.71,47.95,48.17,303200,43.8928245533038,44.532794917547,43.8379699506544,44.0391034937023,331640.35689529,0.0,1.0
2007-04-11,48.46,48.9,48.02,48.18,767100,44.3042340731744,44.7065011592701,43.9019669870787,44.0482459274772,839054.47814768,0.0,1.0
2007-04-12,48.65,48.9,47.77,48.35,568900,44.4779403148975,44.7065011592701,43.6734061427062,44.2036673016505,622263.189438424,0.0,1.0
2007-04-13,49.47,49.79,48.33,48.61,620100,45.2276198844395,45.5201777652364,44.1853824341007,44.4413705797979,678265.782687233,0.0,1.0
2007-04-16,49.7,50.23,49.1,49.62,508900,45.4378958612622,45.922444851332,44.8893498347681,45.364756391063,556635.150474977,0.0,1.0
2007-04-17,49.23,49.77,48.67,49.67,786900,45.0082014738419,45.5018928976866,44.4962251824474,45.4104685599375,860711.731005616,0.0,1.0
2007-04-18,49.12,49.6,48.88,49.0,566100,44.9076347023179,45.3464715235132,44.6882162917203,44.7979254970191,619200.54762013,0.0,1.0
2007-04-19,48.61,48.95,48.0,48.82,493400,44.4413705797979,44.7522133281446,43.8836821195289,44.6333616890709,539681.240409419,0.0,1.0
2007-04-20,48.35,49.26,48.25,48.85,576900,44.2036673016505,45.0356287751666,44.1122429639015,44.6607889903956,631013.59463355,0.0,1.0
2007-04-23,48.52,48.63,48.11,48.42,598400,44.3590886758238,44.4596554473477,43.9842488910529,44.2676643380748,654530.308595453,0.0,1.0
2007-04-24,47.74,48.5,47.6,48.5,989500,43.6459788413815,44.340803808274,43.5179847685329,44.340803808274,1082315.74257219,0.0,1.0
2007-04-25,47.96,48.06,47.0,47.8,996900,43.8471123844293,43.9385367221783,42.9694387420387,43.7008334440309,1090409.86737768,0.0,1.0
2007-04-26,47.09,48.6,46.38,46.97,1663700,43.0517206460129,44.432228146023,42.4026078479948,42.942011440714,1819756.14039147,0.0,1.0
2007-04-27,46.62,47.26,46.02,47.0,665300,42.6220262585925,43.2071420201862,42.0734802320984,42.9694387420387,727705.572039696,0.0,1.0
2007-04-30,45.5,46.75,45.5,46.47,837800,41.5980736758035,42.7408778976662,41.5980736758035,42.4848897519689,916386.184059608,0.0,1.0
2007-05-01,45.72,45.96,45.11,45.39,558900,41.7992072188513,42.0186256294489,41.2415187585823,41.4975069042795,611325.182944516,0.0,1.0
2007-05-02,46.25,46.56,45.8,45.8,599600,42.2837562089211,42.5671716559431,41.8723466890505,41.8723466890505,655842.869374721,0.0,1.0
2007-05-03,46.02,46.25,45.75,45.99,653700,42.0734802320984,42.2837562089211,41.826634520176,42.0460529307737,715017.484506763,0.0,1.0
2007-05-04,46.46,46.7,46.16,46.2,602300,42.475747318194,42.6951657287917,42.201474304947,42.2380440400466,658796.131128077,0.0,1.0
2007-05-07,45.76,46.67,45.6,46.4,514400,41.8357769539509,42.667738427467,41.6894980135525,42.4208927155446,562651.054046626,0.0,1.0
2007-05-08,45.77,46.29,45.5,45.78,325500,41.8449193877258,42.3203259440207,41.5980736758035,41.8540618215007,356032.111376704,0.0,1.0
2007-05-09,45.95,46.22,45.56,45.57,470000,42.1466197022976,42.394271221767,41.7889008408417,41.7980731193406,512413.573201048,0.15,1.0
2007-05-10,45.14,46.09,45.01,45.8,586400,41.4036651438893,42.2750316012817,41.284425523404,42.0090355248145,639317.700691691,0.0,1.0
2007-05-11,45.34,45.5,44.87,45.4,704800,41.5871107138666,41.7338671698485,41.1560136244198,41.6421443848598,768402.311472551,0.0,1.0
2007-05-14,45.15,45.7,45.07,45.34,388400,41.4128374223881,41.9173127398259,41.3394591943972,41.5871107138666,423449.854960186,0.0,1.0
2007-05-15,44.83,45.23,44.62,44.8,879700,41.1193245104244,41.4862156503791,40.9267066619481,41.0918076749278,959085.575202047,0.0,1.0
2007-05-16,46.12,46.38,45.05,45.06,1368600,42.3025484367783,42.5410276777489,41.3211146373995,41.3302869158983,1492104.71549565,0.0,1.0
2007-05-17,46.32,46.69,45.78,46.11,1112300,42.4859940067557,42.8253683112138,41.9906909678168,42.2933761582795,1212675.78185431,0.0,1.0
2007-05-18,46.92,47.0,46.31,46.49,1075000,43.0363307166877,43.1097089446787,42.4768217282568,42.6419227412364,1172009.76849176,0.0,1.0
2007-05-21,47.04,47.13,46.35,46.77,946100,43.1463980586742,43.228948565164,42.5135108422523,42.8987465392047,1031477.62043726,0.0,1.0
2007-05-22,49.64,51.25,49.43,51.1,3222300,45.5311904683798,47.0079273066975,45.3385726199036,46.8703431292145,3513085.65303348,0.0,1.0
2007-05-23,49.78,50.09,49.47,49.5,1090200,45.6596023673639,45.9439430008288,45.375261733899,45.4027785693956,1188581.44149741,0.0,1.0
2007-05-24,48.35,50.25,48.31,49.8,897200,44.3479665420258,46.0906994568107,44.3112774280304,45.6779469243617,978164.803991449,0.0,1.0
2007-05-25,48.47,48.82,48.0,48.6,437000,44.4580338840123,44.7790636314726,44.0269367945655,44.5772735044975,476435.598912464,0.0,1.0
2007-05-29,49.09,49.38,48.47,48.5,771500,45.0267151509421,45.2927112274092,44.4580338840123,44.4855507195089,841121.429201295,0.0,1.0
2007-05-30,49.27,49.62,48.61,48.7,678900,45.1918161639217,45.5128459113821,44.5864457829964,44.6689962894862,740165.052864237,0.0,1.0
2007-05-31,50.04,50.1,49.14,49.3799,769300,45.8980816083345,45.9531152793277,45.0725765434364,45.2926195046242,838722.897582056,0.0,1.0
2007-06-01,53.13,53.24,50.91,51.4,2484600,48.7323156644847,48.8332107279722,46.696069837736,47.1455114841805,2708814.39143686,0.0,1.0
2007-06-04,53.15,54.08,52.28,52.63,1430700,48.7506602214824,49.6036821218771,47.9526719920809,48.2737017395413,1559808.72165689,0.0,1.0
2007-06-05,52.5,53.11,51.82,53.11,1067400,48.154462119056,48.7139711074869,47.530747181133,48.7139711074869,1163723.93198893,0.0,1.0
2007-06-06,50.43,51.35,50.36,51.12,1581900,46.2558004697903,47.0996500916862,46.1915945202983,46.8886876862122,1724653.25839732,0.0,1.0
2007-06-07,49.54,50.94,49.39,50.05,1370700,45.4394676833911,46.7235866732326,45.3018835059081,45.9072538868334,1494394.22295038,0.0,1.0
2007-06-08,49.64,50.03,49.4,49.6,964000,45.5311904683798,45.8889093298356,45.311055784407,45.4945013543843,1050992.9458847,0.0,1.0
2007-06-11,49.85,50.06,49.25,49.5,689100,45.723808316856,45.9164261653322,45.1734716069239,45.4027785693956,751285.517644346,0.0,1.0
2007-06-12,49.36,50.08,49.15,49.5,754100,45.2743666704115,45.93477072233,45.0817488219353,45.4027785693956,822151.224576405,0.0,1.0
2007-06-13,49.79,49.99,49.4,49.7,435800,45.6687746458628,45.8522202158402,45.311055784407,45.586224139373,475127.308938334,0.0,1.0
2007-06-14,49.8,50.27,49.37,49.9,577100,45.6779469243617,46.1090440138085,45.2835389489104,45.7696697093504,629178.45339218,0.0,1.0
2007-06-15,51.15,52.7,51.04,52.5,1770900,46.9162045217088,48.3379076890333,46.8153094582213,48.154462119056,1930708.92932284,0.0,1.0
2007-06-18,52.31,52.41,51.48,51.6,849300,47.9801888275775,48.0719116125662,47.2188897121715,47.3289570541579,925942.229190745,0.0,1.0
2007-06-19,52.14,52.89,51.5,52.06,1072400,47.8242600930967,48.5121809805118,47.2372342691692,47.7508818651058,1169175.14021448,0.0,1.0
2007-06-20,50.35,51.74,50.18,51.05,1928900,46.1824222417994,47.457368953142,46.0264935073186,46.8244817367201,2102967.10925,0.0,1.0
2007-06-21,50.31,50.6,49.75,50.25,837200,46.1457331278039,46.4117292042711,45.6320855318673,46.0906994568107,912750.305284932,0.0,1.0
2007-06-22,49.54,50.3,49.5,50.25,918100,45.4394676833911,46.1365608493051,45.4027785693956,46.0906994568107,1000950.85437422,0.0,1.0
2007-06-25,49.38,49.96,48.96,49.5,564900,45.2927112274092,45.8247033803436,44.9074755304568,45.4027785693956,615877.505321856,0.0,1.0
2007-06-26,48.98,49.68,48.82,49.6,447200,44.9258200874545,45.5678795823753,44.7790636314726,45.4945013543843,487556.063692572,0.0,1.0
2007-06-27,49.3,49.41,48.24,48.61,609200,45.2193329994183,45.3202280629058,44.2470714785383,44.5864457829964,664175.210200167,0.0,1.0
2007-06-28,49.37,49.58,48.99,49.3,340800,45.2835389489104,45.4761567973866,44.9349923659534,45.2193329994183,371554.352653015,0.0,1.0
2007-06-29,49.19,50.19,48.97,49.45,553800,45.1184379359307,46.0356657858175,44.9166478089556,45.3569171769013,603775.823061151,0.0,1.0
2007-07-02,49.75,49.85,48.8,49.35,485900,45.6320855318673,45.723808316856,44.7607190744749,45.2651943919126,529748.415358276,0.0,1.0
2007-07-03,50.04,50.18,49.7,49.95,248800,45.8980816083345,46.0264935073186,45.586224139373,45.8155311018447,271252.121303023,0.0,1.0
2007-07-05,51.42,51.46,50.6,50.66,757800,47.1638560411783,47.2005451551737,46.4117292042711,46.4667628752643,826185.118663307,0.0,1.0
2007-07-06,51.39,51.61,50.91,51.42,342000,47.1363392056817,47.3381293326567,46.696069837736,47.1638560411783,372862.642627145,0.0,1.0
2007-07-09,50.83,51.3,50.55,51.24,393200,46.6226916097451,47.0537886991918,46.3658678117768,46.9987550281986,428683.014856706,0.0,1.0
2007-07-10,49.8,50.74,49.68,50.7,649900,45.6779469243617,46.5401411032553,45.5678795823753,46.5034519892598,708548.045156087,0.0,1.0
2007-07-11,49.9,49.92,49.24,49.75,428900,45.7696697093504,45.7880142663481,45.1642993284251,45.6320855318673,467604.641587084,0.0,1.0
2007-07-12,49.91,50.49,49.73,50.1,999500,45.7788419878492,46.3108341407836,45.6137409748696,45.9531152793277,1089696.52428606,0.0,1.0
2007-07-13,51.51,51.77,50.02,50.1,766700,47.2464065476681,47.4848857886386,45.8797370513368,45.9531152793277,835888.269304773,0.0,1.0
2007-07-16,52.68,54.22,50.7,51.26,2917500,48.3195631320356,49.7320940208612,46.5034519892598,47.0170995851964,3180779.99960438,0.0,1.0
2007-07-17,52.39,53.27,51.94,52.5,1278300,48.0535670555684,48.8607275634688,47.6408145231194,48.154462119056,1393655.89494234,0.0,1.0
2007-07-18,51.8,52.3,51.4,51.8,948600,47.5124026241352,47.9710165490786,47.1455114841805,47.5124026241352,1034203.22455003,0.0,1.0
2007-07-19,51.2,52.09,51.2,51.83,683000,46.9620659142032,47.7783987006024,46.9620659142032,47.5399194596318,744635.043609182,0.0,1.0
2007-07-20,49.96,50.99,49.75,50.96,1213300,45.8247033803436,46.7694480657269,45.6320855318673,46.7419312302303,1322790.18801028,0.0,1.0
2007-07-23,49.36,50.07,49.33,50.07,726400,45.2743666704115,45.9255984438311,45.2468498349149,45.9255984438311,791951.531006897,0.0,1.0
2007-07-24,48.03,49.29,47.76,49.01,1021600,44.0544536300621,45.2101607209194,43.8068021105926,44.9533369229511,1113790.86464296,0.0,1.0
2007-07-25,47.06,48.75,46.27,48.4,2073900,43.1647426156719,44.7148576819806,42.4401326142613,44.3938279345202,2261052.14779075,0.0,1.0
2007-07-26,45.26,46.65,44.77,46.0,2496300,41.5137324858757,42.7886791972183,41.0642908394312,42.1924810947919,2721570.21868463,0.0,1.0
2007-07-27,44.9,45.92,44.7,45.02,1370100,41.1835304599164,42.119102866801,41.0000848899391,41.2935978019029,1493740.07796331,0.0,1.0
2007-07-30,44.27,45.73,43.67,45.59,1594800,40.6056769144878,41.9448295753225,40.0553402045557,41.8164176763383,1738717.37561922,0.0,1.0
2007-07-31,44.1,45.22,44.0,44.51,1308800,40.449748180007,41.4770433718802,40.3580253950183,40.8258115984606,1426908.26511815,0.0,1.0
2007-08-01,42.41,43.44,41.25,42.79,3156200,38.8996331136984,39.8443777990817,37.8356488078297,39.2481796966553,3441020.6802918,0.0,1.0
2007-08-02,42.89,43.05,42.15,42.9,2081600,39.339902481644,39.4866589376259,38.6611538727278,39.3490747601429,2269447.00845809,0.0,1.0
2007-08-03,41.4,43.0,40.98,43.0,1631100,37.9732329853127,39.4407975451316,37.5879972883603,39.4407975451316,1778293.14733666,0.0,1.0
2007-08-06,40.64,42.13,40.04,42.13,1376700,37.2761398193988,38.6428093157301,36.7258031094667,38.6428093157301,1500935.67282103,0.0,1.0
2007-08-07,41.0,42.6,40.51,40.71,1718200,37.606341845358,39.0739064051769,37.1569001989135,37.3403457688908,1873253.19462562,0.0,1.0
2007-08-08,41.72,42.49,41.12,41.3,1250500,38.2667458972765,38.9730113416893,37.7164091873444,37.881510200324,1363347.17720832,0.0,1.0
2007-08-09,40.06,42.35,39.71,41.15,1448300,36.7441476664644,38.8445994427052,36.4231179190041,37.743926022841,1578996.97461081,0.0,1.0
2007-08-10,39.4,40.15,38.1,39.5,1505800,36.1387772855392,36.8266981729542,34.9463810806863,36.2305000705278,1641685.86920455,0.0,1.0
2007-08-13,39.06,40.1,38.9,39.66,1679300,35.8269198165777,36.7808367804599,35.6801633605958,36.3772565265097,1830842.79463089,0.0,1.0
2007-08-14,38.22,39.2,38.09,39.06,893500,35.0564484226728,35.9553317155618,34.9372088021875,35.8269198165777,974130.909904545,0.0,1.0
2007-08-15,37.7,38.64,37.56,38.05,853700,34.7170741182146,35.5826987779261,34.5881512965555,35.0393811723625,927050.761547735,0.15,1.0
2007-08-16,36.85,37.92,35.9,37.41,2332300,33.9343284152841,34.919667123679,33.059494982597,34.4500197019207,2532693.55881197,0.0,1.0
2007-08-17,37.74,38.11,36.42,37.85,1477600,34.7539092101173,35.0946338102165,33.538351177331,34.8552057128495,1604556.87625973,0.0,1.0
2007-08-20,38.05,38.58,37.67,37.91,664400,35.0393811723625,35.5274461400722,34.6894477992877,34.9104583507034,721485.915394535,0.0,1.0
2007-08-21,39.16,39.62,37.76,37.9,760900,36.0615549726601,36.4851585295402,34.7723267560686,34.9012495777277,826277.292329472,0.0,1.0
2007-08-22,40.99,41.47,40.15,40.51,1059000,37.7467604272047,38.1887815300361,36.9732234972498,37.3047393243734,1149990.34377305,0.0,1.0
2007-08-23,40.81,41.4,40.5,41.4,912500,37.581002513643,38.1243201192065,37.2955305513977,38.1243201192065,990902.916612752,0.0,1.0
2007-08-24,41.43,41.5,40.66,40.68,315800,38.1519464381335,38.2164078489631,37.4428709190082,37.4612884649595,342933.85322335,0.0,1.0
2007-08-27,40.96,41.35,40.82,41.3,470400,37.7191341082778,38.0782762543283,37.5902112866186,38.03223238945,510817.240520152,0.0,1.0
2007-08-28,40.01,40.94,39.9,40.85,483800,36.8443006755907,37.7007165623265,36.7430041728585,37.6178376055456,525368.581980547,0.0,1.0
2007-08-29,40.32,40.48,39.55,40.19,490100,37.1297726378359,37.2771130054464,36.4206971187106,37.0100585891524,532209.884308943,0.0,1.0
2007-08-30,40.19,40.46,39.79,39.85,251700,37.0100585891524,37.2586954594951,36.6417076701263,36.6969603079802,273326.316834444,0.0,1.0
2007-08-31,40.85,41.38,39.89,40.73,352700,37.6178376055456,38.1059025732552,36.7337953998828,37.5073323298377,383004.338289663,0.0,1.0
2007-09-04,41.99,42.25,40.47,40.99,573700,38.6676377247701,38.9070658221371,37.2679042324707,37.7467604272047,622992.880285738,0.0,1.0
2007-09-05,41.25,41.9,40.75,41.79,439100,37.9861885245717,38.5847587679892,37.525749875789,38.483462265257,476827.913079079,0.0,1.0
2007-09-06,41.59,41.65,40.91,41.3,334200,38.299286805744,38.3545394435979,37.6730902433995,38.03223238945,362914.799706281,0.0,1.0
2007-09-07,40.53,41.0,40.11,40.99,534500,37.3231568703247,37.7559692001804,36.9363884053472,37.7467604272047,580424.776909058,0.0,1.0
2007-09-10,40.34,40.94,39.6,40.7,605800,37.1481901837872,37.7007165623265,36.4667409835889,37.4797060109108,657850.944530418,0.0,1.0
2007-09-11,41.62,41.62,40.45,40.5,525800,38.3269131246709,38.3269131246709,37.2494866865194,37.2955305513977,570977.264169847,0.0,1.0
2007-09-12,41.63,42.23,41.14,41.67,630100,38.3361218976466,38.8886482761858,37.8848920218395,38.3729569895492,684238.82493994,0.0,1.0
2007-09-13,41.45,42.1,41.29,41.99,511200,38.1703639840848,38.7689342275023,38.0230236164743,38.6676377247701,555122.817504043,0.0,1.0
2007-09-14,42.0,42.05,41.05,41.1,292700,38.6768464977458,38.722890362624,37.8020130650587,37.8480569299369,317849.078019236,0.0,1.0
2007-09-17,41.81,42.25,41.52,41.97,420700,38.5018798112083,38.9070658221371,38.2348253949144,38.6492201788188,456846.966596149,0.0,1.0
2007-09-18,43.07,43.67,41.6,41.87,699700,39.6621852061407,40.2147115846799,38.3084955787196,38.5571324490623,759818.926853637,0.0,1.0
2007-09-19,42.69,43.87,42.57,43.22,982400,39.3122518330659,40.398887044193,39.201746557358,39.8003168007755,1066808.7948278,0.0,1.0
2007-09-20,43.55,44.21,42.41,42.69,1532800,40.1042063089721,40.7119853253652,39.0544061897476,39.3122518330659,1664499.71570852,0.0,1.0
2007-09-21,43.74,44.03,42.9,43.5,1507300,40.2791729955095,40.5462274118035,39.5056360655546,40.0581624440938,1636808.73009359,0.0,1.0
2007-09-24,43.57,43.87,42.75,43.87,874600,40.1226238549234,40.398887044193,39.3675044709198,40.398887044193,949746.510541933,0.0,1.0
2007-09-25,43.93,44.8,42.96,43.21,1051100,40.4541396820469,41.2553029309288,39.5608887034085,39.7911080277999,1141411.56783744,0.0,1.0
2007-09-26,43.75,44.39,43.47,44.33,493300,40.2883817684852,40.877743238927,40.0305361251669,40.8224906010731,535684.831523365,0.0,1.0
2007-09-27,44.34,44.45,43.55,43.79,452800,40.8316993740487,40.9329958767809,40.1042063089721,40.3252168603878,491705.030840827,0.0,1.0
2007-09-28,42.85,44.5,42.08,44.34,1155300,39.4595922006763,40.9790397416592,38.750516681551,40.8316993740487,1254564.53650708,0.0,1.0
2007-10-01,43.5,43.51,42.75,42.9,888400,40.0581624440938,40.0673712170695,39.3675044709198,39.5056360655546,964732.220404131,0.0,1.0
2007-10-02,44.08,44.34,43.26,43.58,536300,40.5922712766817,40.8316993740487,39.8371518926781,40.1318326278991,582379.434717172,0.0,1.0
2007-10-03,43.32,44.08,43.25,43.66,569400,39.8924045305321,40.5922712766817,39.8279431197025,40.2055028117043,618323.419966357,0.0,1.0
2007-10-04,43.25,44.24,43.07,44.19,571700,39.8279431197025,40.7396116442922,39.6621852061407,40.6935677794139,620821.038276724,0.0,1.0
2007-10-05,44.31,44.42,43.19,43.5,618900,40.8040730551218,40.905369557854,39.7726904818486,40.0581624440938,672076.50968946,0.0,1.0
2007-10-08,44.65,44.77,44.17,44.39,330900,41.117171336294,41.2276766120019,40.6751502334626,40.877743238927,359331.260391408,0.0,1.0
2007-10-09,45.25,45.25,44.35,44.8,528000,41.6696977148332,41.6696977148332,40.8409081470244,41.2553029309288,573366.290379763,0.0,1.0
2007-10-10,44.14,45.4,43.99,45.0,968500,40.6475239145357,41.807829309468,40.5093923199009,41.4394783904419,1051714.49286515,0.0,1.0
2007-10-11,43.48,44.63,42.91,44.36,752200,40.0397448981425,41.0987537903427,39.5148448385303,40.85011692,816829.77959026,0.0,1.0
2007-10-12,42.58,43.7,42.37,43.7,786100,39.2109553303337,40.2423379036069,39.017571097845,40.2423379036069,853642.501643052,0.0,1.0
2007-10-15,42.0,42.81,41.6,42.5,660900,38.6768464977458,39.4227571087737,38.3084955787196,39.1372851465284,717685.191878759,0.0,1.0
2007-10-16,41.35,42.53,41.0,42.07,585500,38.0782762543283,39.1649114654554,37.7559692001804,38.7413079085753,635806.748138922,0.0,1.0
2007-10-17,41.46,42.0,40.73,41.81,394600,38.1795727570605,38.6768464977458,37.5073323298377,38.5018798112083,428504.428378512,0.0,1.0
2007-10-18,41.32,41.65,41.07,41.19,485800,38.0506499354013,38.3545394435979,37.82043061101,37.9309358867178,527540.423989562,0.0,1.0
2007-10-19,40.58,41.35,40.25,41.16,797900,37.3692007352029,38.0782762543283,37.0653112270064,37.9033095677908,866456.369496236,0.0,1.0
2007-10-22,41.21,41.81,40.0,40.0,932700,37.9493534326691,38.5018798112083,36.835091902615,36.835091902615,1012838.5209038,0.0,1.0
2007-10-23,41.8,41.88,41.21,41.34,672000,38.4926710382327,38.5663412220379,37.9493534326691,38.0690674813526,729738.915028788,0.0,1.0
2007-10-24,40.4,41.66,40.23,41.5,794100,37.2034428216412,38.3637482165735,37.046893681055,38.2164078489631,862329.869679108,0.0,1.0
2007-10-25,40.14,40.4,39.65,40.29,823900,36.9640147242742,37.2034428216412,36.5127848484671,37.102146318909,894690.31561342,0.0,1.0
2007-10-26,39.85,41.06,39.51,40.5,672900,36.6969603079802,37.8112218380343,36.383862026808,37.2955305513977,730716.243932845,0.0,1.0
2007-10-29,39.94,40.01,39.31,39.9,648400,36.7798392647611,36.8443006755907,36.1996865672949,36.7430041728585,704111.17932242,0.0,1.0
2007-10-30,39.07,39.72,38.94,39.7,1100100,35.9786760158792,36.5772462592967,35.8589619671957,36.5588287133454,1194621.69705829,0.0,1.0
2007-10-31,41.82,42.61,40.33,41.1,3541800,38.511088584184,39.2385816492606,37.1389814108116,37.8480569299369,3846115.01376334,0.0,1.0
2007-11-01,40.1,41.6,40.07,41.5,1145000,36.9271796323715,38.3084955787196,36.8995533134446,38.2164078489631,1243379.55016066,0.0,1.0
2007-11-02,40.6,40.73,39.25,39.26,876200,37.3876182811542,37.5073323298377,36.144433929441,36.1536427024166,951483.984149145,0.0,1.0
2007-11-05,41.3,42.85,39.63,40.07,2381000,38.03223238945,39.4595922006763,36.4943673025158,36.8995533134446,2585577.91173147,0.0,1.0
2007-11-06,41.29,41.6,40.41,41.49,674100,38.0230236164743,38.3084955787196,37.2126515946168,38.2071990759874,732019.349138255,0.0,1.0
2007-11-07,39.78,41.14,39.75,40.55,1468600,36.6324988971506,37.8848920218395,36.6048725782237,37.341574416276,1594783.58721917,0.0,1.0
2007-11-08,39.02,40.12,38.1,40.12,1173500,35.9326321510009,36.9455971783229,35.0854250372408,36.9455971783229,1274328.29878911,0.0,1.0
2007-11-09,38.78,39.5,38.25,38.25,775300,35.7116215995852,36.3746532538323,35.2235566318756,35.2235566318756,841914.554794376,0.0,1.0
2007-11-12,38.79,39.84,38.53,38.67,541900,35.7208303725609,36.6877515350046,35.4814022751939,35.6103250968531,588460.592342412,0.0,1.0
2007-11-13,38.89,39.44,38.78,39.01,1112900,35.8129181023174,36.3194006159784,35.7116215995852,35.9234233780253,1208521.48591598,0.0,1.0
2007-11-14,38.06,39.27,38.0,39.02,782300,35.186721539973,36.3053745369085,35.1312511434307,36.0742478846491,846181.079023677,0.15,1.0
2007-11-15,38.0,38.47,37.59,37.99,589100,35.1312511434307,35.5657692496784,34.7522034337253,35.1220060773404,637204.74709555,0.0,1.0
2007-11-16,38.62,38.96,38.0,38.2,722400,35.7044452410341,36.0187774881069,35.1312511434307,35.3161524652383,781389.762861695,0.0,1.0
2007-11-19,37.33,38.38,37.2,38.25,733800,34.5118317153755,35.482563654865,34.3916458562006,35.3623777956901,793720.664435094,0.0,1.0
2007-11-20,37.18,38.63,36.77,37.4,900000,34.3731557240199,35.7136903071245,33.9941080143144,34.5765471780081,973492.229478855,0.0,1.0
2007-11-21,36.37,37.25,36.28,37.0,1203400,33.6243053706994,34.4378711866525,33.541099775886,34.2067445343931,1301667.2766165,0.0,1.0
2007-11-23,37.09,37.22,36.35,36.67,267400,34.2899501292065,34.4101359883814,33.6058152385186,33.9016573534107,289235.357958496,0.0,1.0
2007-11-26,36.53,37.35,36.5,37.0,459100,33.7722264281454,34.5303218475563,33.7444912298742,34.2067445343931,496589.202837492,0.0,1.0
2007-11-27,36.7,36.8,36.21,36.63,712400,33.9293925516818,34.0218432125855,33.4763843132533,33.8646770890491,770573.182534152,0.0,1.0
2007-11-28,38.09,38.16,36.85,37.05,531400,35.2144567382441,35.2791722008768,34.0680685430374,34.252969864845,574793.078605627,0.0,1.0
2007-11-29,38.75,39.38,37.63,37.76,901400,35.824631100209,36.4070702639027,34.7891836980868,34.9093695572617,975006.550724712,0.0,1.0
2007-11-30,38.72,39.33,38.66,39.07,670400,35.7968959019378,36.3608449334508,35.7414255053956,36.120473215101,725143.545158473,0.0,1.0
2007-12-03,37.95,38.68,37.8,38.39,828900,35.0850258129788,35.7599156375763,34.9463498216232,35.4918087209554,896586.343350028,0.0,1.0
2007-12-04,37.17,37.67,36.92,37.32,891600,34.3639106579295,34.8261639624483,34.1327840056701,34.5025866492851,964406.30200372,0.0,1.0
2007-12-05,38.03,39.0,37.59,37.72,1548800,35.1589863417019,36.0557577524684,34.7522034337253,34.8723892929002,1675271.96112983,0.0,1.0
2007-12-06,38.11,38.15,37.57,37.88,794100,35.2329468704249,35.2699271347864,34.7337133015445,35.0203103503462,858944.643810177,0.0,1.0
2007-12-07,38.84,39.07,38.12,38.12,614700,35.9078366950224,36.120473215101,35.2421919365152,35.2421919365152,664895.192734058,0.0,1.0
2007-12-10,38.64,39.07,38.2,38.87,552000,35.7229353732148,36.120473215101,35.3161524652383,35.9355718932935,597075.234080366,0.0,1.0
2007-12-11,37.28,38.72,37.27,38.66,691500,34.4656063849236,35.7968959019378,34.4563613188332,35.7414255053956,747966.529649588,0.0,1.0
2007-12-12,36.39,38.15,35.95,37.89,816700,33.6427955028801,35.2699271347864,33.2360125949035,35.0295554164366,883390.115350425,0.0,1.0
2007-12-13,36.07,36.3,35.5,36.16,1091100,33.3469533879881,33.5595899080667,32.8199846208366,33.4301589828014,1180197.0795382,0.0,1.0
2007-12-14,35.57,36.04,35.42,35.79,810100,32.8847000834692,33.3192181897169,32.7460240921136,33.0880915374575,876251.172334247,0.0,1.0
2007-12-17,35.05,35.69,34.72,35.51,706600,32.4039566467697,32.9956408765538,32.0988694657872,32.829229686927,764299.565944177,0.0,1.0
2007-12-18,34.75,35.3,34.5,35.3,1128900,32.1266046640584,32.6350832990291,31.895478011799,32.6350832990291,1221083.75317631,0.0,1.0
2007-12-19,34.99,35.15,34.57,34.75,406200,32.3484862502274,32.4964073076734,31.9601934744316,32.1266046640584,439369.492904791,0.0,1.0
2007-12-20,34.99,35.46,34.6,35.17,613900,32.3484862502274,32.7830043564751,31.9879286727027,32.5148974398542,664029.866307855,0.0,1.0
2007-12-21,35.3,35.32,34.78,35.05,832200,32.6350832990291,32.6535734312098,32.1543398623295,32.4039566467697,900155.814858115,0.0,1.0
2007-12-24,35.47,35.52,34.86,35.03,231100,32.7922494225655,32.8384747530174,32.2283003910525,32.3854665145889,249971.171369515,0.0,1.0
2007-12-26,35.4,35.47,34.96,35.04,468900,32.7275339599328,32.7922494225655,32.3207510519563,32.3947115806793,507189.451558485,0.0,1.0
2007-12-27,34.15,35.26,33.89,35.15,870300,31.5719006986358,32.5981030346676,31.331528980286,32.4964073076734,941366.985906053,0.0,1.0
2007-12-28,34.21,34.53,34.14,34.25,365300,31.627371095178,31.9232132100701,31.5626556325454,31.6643513595395,395129.679365141,0.0,1.0
2007-12-31,34.07,34.33,33.9,34.23,999400,31.4979401699128,31.7383118882625,31.3407740463764,31.6458612273588,1081009.03793463,0.0,1.0
2008-01-02,33.31,34.1,33.13,34.01,787900,30.7953151470441,31.5256753681839,30.6289039574174,31.4424697733705,852238.364007102,0.0,1.0
2008-01-03,32.13,33.44,32.0,33.05,788300,29.7043973483797,30.915501006219,29.5842114892048,30.5549434286944,852671.027220203,0.0,1.0
2008-01-04,30.16,31.76,29.93,31.76,1323400,27.8831193285755,29.3623299030358,27.6704828084969,29.3623299030358,1431466.24054702,0.0,1.0
2008-01-07,30.17,30.98,29.86,30.24,1007700,27.8923643946659,28.6412147479864,27.6057673458643,27.9570798572986,1089986.79960649,0.0,1.0
2008-01-08,28.6,30.65,28.58,29.9,1471000,26.4408890184768,28.336127567004,26.4223988862961,27.6427476102258,1591118.96618155,0.0,1.0
2008-01-09,29.04,29.07,28.15,28.62,925600,26.8476719264534,26.8754071247245,26.0248610444099,26.4593791506576,1001182.67511737,0.0,1.0
2008-01-10,28.89,29.26,28.44,28.81,1688400,26.7089959350977,27.0510633804417,26.2929679610308,26.6350354063747,1826271.42250234,0.0,1.0
2008-01-11,28.31,29.01,28.25,29.01,842400,26.1727821018559,26.8199367281822,26.1173117053136,26.8199367281822,911188.726792209,0.0,1.0
2008-01-14,27.65,28.66,27.25,28.45,1647300,25.562607739891,26.4963594150191,25.192805096276,26.3022130271212,1781815.27735614,0.0,1.0
2008-01-15,26.62,27.84,26.4,27.41,2273700,24.6103659325823,25.7382639956082,24.406974478594,25.340726153722,2459365.86907341,0.0,1.0
2008-01-16,26.37,27.26,26.27,26.56,2069800,24.3792392803228,25.2020501623664,24.2867886194191,24.55489553604,2238815.79619482,0.0,1.0
2008-01-17,25.5,26.57,25.47,26.53,1904500,23.5749185304601,24.5641406021304,23.547183332189,24.5271603377689,2060017.72338054,0.0,1.0
2008-01-18,24.85,25.61,24.21,25.61,2819700,22.9739892345856,23.6766142574542,22.3823050048015,23.6766142574542,3049951.15495726,0.0,1.0
2008-01-22,24.94,25.25,23.75,24.01,3337800,23.057194829399,23.3437918782007,21.9570319646442,22.197403682994,3610358.18172725,0.0,1.0
2008-01-23,25.98,26.47,24.02,24.38,2973400,24.0186817027982,24.4716899412266,22.2066487490844,22.5394711283379,3216201.99459159,0.0,1.0
2008-01-24,26.07,26.58,25.55,26.17,1798500,24.1018872976116,24.5733856682208,23.621143860912,24.1943379585153,1945361.97190858,0.0,1.0
2008-01-25,25.29,26.3299,25.065,26.24,1171200,23.3807721425622,24.3421665653004,23.1727581555287,24.259053421148,1266837.88796182,0.0,1.0
2008-01-28,25.6,25.73,24.54,25.11,1567100,23.6673691913639,23.7875550505388,22.6873921857839,23.2143609529354,1695066.30312924,0.0,1.0
2008-01-29,25.75,26.17,25.33,25.79,1309200,23.8060451827195,24.1943379585153,23.4177524069237,23.843025447081,1416106.69648191,0.0,1.0
2008-01-30,25.09,25.78,25.04,25.61,839900,23.1958708207547,23.8337803809906,23.1496454903028,23.6766142574542,908484.581710322,0.0,1.0
2008-01-31,26.69,26.99,24.607,25.04,2164200,24.6750813952149,24.9524333779262,22.7493341285895,23.1496454903028,2340924.31448682,0.0,1.0
2008-02-01,27.41,27.8599,26.71,26.87,2336100,25.340726153722,25.756661677128,24.6935715273957,24.8414925848417,2526861.33031729,0.0,1.0
2008-02-04,26.52,27.58,26.45,27.46,1208600,24.5179152716785,25.4978922772584,24.4531998090459,25.3869514841739,1307291.89838683,0.0,1.0
2008-02-05,26.75,27.26,26.09,26.09,1354200,24.7305517917572,25.2020501623664,24.1203774297923,24.1203774297923,1464781.30795585,0.0,1.0
2008-02-06,25.31,26.88,25.24,26.78,1300800,23.3992622747429,24.8507376509321,23.3345468121103,24.7582869900283,1407020.76900678,0.0,1.0
2008-02-07,25.93,26.21,25.28,25.3,1263500,23.9724563723463,24.2313182228768,23.3715270764718,23.3900172086526,1366674.92438504,0.0,1.0
2008-02-08,25.9,26.23,25.31,25.91,1456200,23.9447211740752,24.2498083550576,23.3992622747429,23.9539662401655,1575110.42729679,0.0,1.0
2008-02-11,25.35,26.0,25.25,25.89,1239100,23.4362425391044,24.0371718349789,23.3437918782007,23.9354761079848,1340282.46838584,0.0,1.0
2008-02-12,25.76,26.09,25.49,25.64,1266100,23.8152902488099,24.1203774297923,23.5656734643697,23.7043494557254,1369487.2352702,0.0,1.0
2008-02-13,26.02,26.36,25.67,25.73,1171600,24.1943379585153,24.5104822669663,23.868895288051,23.9246854601306,1260006.86822971,0.15,1.0
2008-02-14,25.3,26.15,25.28,26.07,1196000,23.5248558935602,24.3152166646878,23.5062591695337,24.2408297685816,1286248.04916587,0.0,1.0
2008-02-15,24.89,25.27,24.66,25.135,1176900,23.1436230510164,23.4969608075204,22.9297607247113,23.3714329203414,1265706.79687567,0.0,1.0
2008-02-19,25.25,25.65,24.78,25.27,1242700,23.4783640834939,23.8502985640245,23.0413410688705,23.4969608075204,1336471.9487445,0.0,1.0
2008-02-20,24.81,25.22,24.6,25.18,1541000,23.0692361549103,23.4504689974541,22.8739705526317,23.4132755494011,1657281.1402714,0.0,1.0
2008-02-21,23.36,25.42,23.32,24.91,2081400,21.7209736629869,23.6364362377194,21.6837802149338,23.1622197750429,2238458.77051323,0.0,1.0
2008-02-22,23.32,23.64,23.0,23.38,1777700,21.6837802149338,21.9813277993583,21.3862326305093,21.7395703870134,1911842.10451686,0.0,1.0
2008-02-25,24.28,24.34,23.09,23.33,1644000,22.5764229682072,22.6322131402868,21.4699178886287,21.6930785769471,1768053.33848552,0.0,1.0
2008-02-26,24.5,24.92,23.85,23.89,2279600,22.7809869324991,23.1715181370562,22.1765934016368,22.2137868496899,2451614.59270778,0.0,1.0
2008-02-27,24.28,26.25,23.77,25.25,4075600,22.5764229682072,24.4082002848204,22.1022065055307,23.4783640834939,4383137.58292677,0.0,1.0
2008-02-28,22.42,23.93,22.38,23.7,2848600,20.8469276337399,22.2509802977429,20.8097341856869,22.0371179714379,3063550.32847316,0.0,1.0
2008-02-29,21.09,22.23,20.99,22.23,2807800,19.6102454859757,20.6702587554879,19.5172618658431,20.6702587554879,3019671.63248154,0.0,1.0
2008-03-03,21.08,21.52,20.61,21.245,2753100,19.6009471239624,20.0100750525461,19.163924109339,19.7543700971813,2960844.0670222,0.0,1.0
2008-03-04,20.73,21.27,20.62,20.83,1725600,19.2755044534982,19.7776160022145,19.1732224713523,19.3684880736308,1855810.73046874,0.0,1.0
2008-03-05,20.42,21.0,20.34,20.73,1768100,18.987255231087,19.5265602278563,18.9128683349808,19.2755044534982,1901517.70546,0.0,1.0
2008-03-06,19.02,20.47,18.9,20.35,2456600,17.6854845492299,19.0337470411533,17.5739042050707,18.9221666969941,2641970.70031845,0.0,1.0
2008-03-07,18.66,19.25,18.5,18.85,2768600,17.3507435167523,17.899346875535,17.2019697245401,17.5274123950044,2977513.66966608,0.0,1.0
2008-03-10,18.58,19.08,18.52,18.67,1930100,17.2763566206462,17.7412747213095,17.2205664485666,17.3600418787656,2075741.93954435,0.0,1.0
2008-03-11,19.18,19.354,18.45,19.06,1381100,17.8342583414421,17.9960498404729,17.1554779144738,17.7226779972829,1485315.36848075,0.0,1.0
2008-03-12,18.96,19.65,18.39,19.11,1305500,17.6296943771503,18.2712813560656,17.0996877423942,17.7691698073493,1404010.72590806,0.0,1.0
2008-03-13,19.5,19.6,18.5,18.75,1994100,18.1318059258666,18.2247895459992,17.2019697245401,17.4344287748717,2144571.26659001,0.0,1.0
2008-03-14,19.5,19.75,18.94,19.75,2446700,18.1318059258666,18.3642649761982,17.6110976531238,18.3642649761982,2631323.66379107,0.0,1.0
2008-03-17,18.55,19.32,18.27,19.05,1879900,17.2484615346064,17.9644354096278,16.988107398235,17.7133796352697,2021753.93614291,0.0,1.0
2008-03-18,19.5,19.5,18.75,18.83,1002600,18.1318059258666,18.1318059258666,17.4344287748717,17.5088156709778,1078254.42649975,0.0,1.0
2008-03-19,18.84,19.79,18.84,19.52,1134500,17.5181140329911,18.4014584242513,17.5181140329911,18.1504026498931,1220107.36770792,0.0,1.0
2008-03-20,19.78,19.94,18.77,18.77,1422400,18.392160062238,18.5409338544502,17.4530254988983,17.4530254988983,1529731.79358991,0.0,1.0
2008-03-24,21.18,21.27,19.82,19.86,1435400,19.6939307440951,19.7776160022145,18.4293535102911,18.4665469583441,1543712.75064606,0.0,1.0
2008-03-25,21.47,21.65,20.75,21.18,1360700,19.9635832424798,20.1309537587185,19.2941011775247,19.6939307440951,1463376.02048494,0.0,1.0
2008-03-26,21.0,21.55,20.8,21.45,1046800,19.5265602278563,20.0379701385859,19.340592987591,19.9449865184532,1125789.68049066,0.0,1.0
2008-03-27,20.44,21.08,20.43,21.08,830000,19.0058519551135,19.6009471239624,18.9965535931002,19.6009471239624,892630.335123469,0.0,1.0
2008-03-28,19.64,20.51,19.55,20.51,771900,18.2619829940523,19.0709404892064,18.1782977359329,19.0709404892064,830146.211664826,0.0,1.0
2008-03-31,20.0,20.07,19.44,19.7,887800,18.5967240265298,18.6618125606227,18.076015753787,18.3177731661319,954791.821111587,0.0,1.0
2008-04-01,21.18,21.18,19.98,20.12,1146500,19.6939307440951,19.6939307440951,18.5781273025033,18.708304370689,1233012.86652898,0.0,1.0
2008-04-02,21.06,21.41,20.85,21.23,1121700,19.5823503999359,19.9077930704002,19.3870847976574,19.7404225541614,1206341.50229879,0.0,1.0
2008-04-03,21.23,21.34,20.42,20.83,697100,19.7404225541614,19.8427045363073,18.987255231087,19.3684880736308,749701.935680206,0.0,1.0
2008-04-04,20.88,21.58,20.61,21.58,815700,19.4149798836971,20.0658652246257,19.163924109339,20.0658652246257,877251.282361706,0.0,1.0
2008-04-07,20.54,21.05,20.22,21.04,755800,19.0988355752461,19.5730520379227,18.8012879908217,19.5637536759094,812831.334079903,0.0,1.0
2008-04-08,20.1,20.57,20.0,20.44,710400,18.6897076466625,19.1267306612859,18.5967240265298,19.0058519551135,764005.530206882,0.0,1.0
2008-04-09,18.95,20.22,18.89,19.75,1356700,17.620396015137,18.8012879908217,17.5646058430574,18.3642649761982,1459074.18754459,0.0,1.0
2008-04-10,19.49,19.72,18.34,18.88,2370400,18.1225075638533,18.3363698901584,17.0531959323279,17.5553074810442,2549266.20045382,0.0,1.0
2008-04-11,18.7,19.37,18.5,19.25,1225100,17.3879369648054,18.0109272196941,17.2019697245401,17.899346875535,1317543.88380694,0.0,1.0
2008-04-14,17.93,18.74,17.87,18.74,1455800,16.671963089784,17.4251304128585,16.6161729177044,17.4251304128585,1565652.09864186,0.0,1.0
2008-04-15,17.32,18.27,17.22,18.07,1484500,16.1047630069748,16.988107398235,16.0117793868422,16.8021401579697,1596517.74998891,0.0,1.0
2008-04-16,17.57,17.92,17.1,17.28,1271100,16.3372220573065,16.6626647277707,15.900199042683,16.0675695589218,1367014.96262101,0.0,1.0
2008-04-17,17.6,17.89,17.3,17.55,635900,16.3651171433463,16.6347696417309,16.0861662829483,16.3186253332799,683883.891692786,0.0,1.0
2008-04-18,18.62,18.81,17.88,17.89,1592000,17.3135500686993,17.4902189469513,16.6254712797177,16.6347696417309,1712129.51026092,0.0,1.0
2008-04-21,17.87,19.32,17.83,19.32,903700,16.6161729177044,17.9644354096278,16.5789794696513,17.9644354096278,971891.607049493,0.0,1.0
2008-04-22,17.57,18.08,17.36,17.84,1063400,16.3372220573065,16.811438519983,16.1419564550279,16.5882778316646,1143642.28719313,0.0,1.0
2008-04-23,17.66,17.9,17.31,17.65,759400,16.4209073154258,16.6440680037442,16.0954646449616,16.4116089534126,816702.983726222,0.0,1.0
2008-04-24,18.02,18.04,17.35,17.68,1444100,16.7556483479034,16.7742450719299,16.1326580930146,16.4395040394524,1553069.23729133,0.0,1.0
2008-04-25,18.1,18.15,17.64,18.11,855600,16.8300352440095,16.8765270540758,16.4023105913993,16.8393336060228,920162.065941735,0.0,1.0
2008-04-28,18.92,19.07,17.75,18.24,1748800,17.5925009290972,17.7319763592962,16.5045925735452,16.9602123121952,1880761.3615228,0.0,1.0
2008-04-29,19.21,20.68,18.49,18.6,2905100,17.8621534274819,19.2290126434319,17.1926713625268,17.2949533446727,3124313.71875565,0.0,1.0
2008-04-30,18.75,19.51,18.5,19.3,1452100,17.4344287748717,18.1411042878799,17.2019697245401,17.9458386856013,1561672.90317204,0.0,1.0
2008-05-01,18.69,18.78,18.01,18.76,1462800,17.3786386027921,17.4623238609115,16.7463499858901,17.443727136885,1573180.30628749,0.0,1.0
2008-05-02,19.29,19.43,18.81,19.16,1196600,17.936540323588,18.0667173917737,17.4902189469513,17.8156616174156,1286893.32410692,0.0,1.0
2008-05-05,18.53,19.26,18.41,19.15,821200,17.2298648105799,17.9086452375482,17.1182844664207,17.8063632554023,883166.30265469,0.0,1.0
2008-05-06,19.43,19.45,18.25,18.48,1189100,18.0667173917737,18.0853141158003,16.9695106742085,17.1833730005136,1278827.38734376,0.0,1.0
2008-05-07,18.57,19.11,18.04,18.66,2532800,17.267058258633,17.7691698073493,16.7742450719299,17.3507435167523,2723920.61783219,0.0,1.0
2008-05-08,18.19,18.84,18.01,18.61,846600,16.9137205021289,17.5181140329911,16.7463499858901,17.304251706686,910482.941825938,0.0,1.0
2008-05-09,18.25,18.37,17.94,18.14,803300,16.9695106742085,17.0810910183677,16.6812614517973,16.8672286920626,863915.600246605,0.0,1.0
2008-05-12,18.23,18.32,17.9,18.16,580900,17.0903893803809,17.1747632171464,16.7810186455742,17.0247652851189,619635.209257238,0.15,1.0
2008-05-13,17.91,18.3,17.545,18.21,881200,16.790393516326,17.1560134756429,16.4482107338883,17.0716396388775,939959.625404504,0.0,1.0
2008-05-14,18.37,18.53,17.8,17.96,1234200,17.221637570905,17.3716355029324,16.6872699380571,16.8372678700845,1316498.14987998,0.0,1.0
2008-05-15,18.81,18.96,18.23,18.48,721300,17.6341318839805,17.7747549452563,17.0903893803809,17.3247611491739,769397.273949468,0.0,1.0
2008-05-16,18.17,19.06,18.05,19.06,900800,17.0341401558706,17.8685036527735,16.92164170685,17.8685036527735,960866.580304562,0.0,1.0
2008-05-19,18.02,18.32,17.94,18.21,854500,16.8935170945949,17.1747632171464,16.8185181285811,17.0716396388775,911479.232760041,0.0,1.0
2008-05-20,17.42,18.1,17.3,17.88,1181900,16.3310248494918,16.9685160606086,16.2185264004712,16.7622689040708,1260710.71410076,0.0,1.0
2008-05-21,16.69,17.78,16.35,17.48,1272500,15.6466592846164,16.6685201965536,15.327913679058,16.3872740740021,1357352.04644489,0.0,1.0
2008-05-22,16.34,16.79,16.27,16.58,2417600,15.3185388083063,15.7404079921336,15.2529147130443,15.5435357063475,2578808.88603942,0.0,1.0
2008-05-23,15.53,16.48,15.5,16.47,3007600,14.5591742774172,15.4497869988304,14.5310496651621,15.4404121280786,3208150.89578597,0.0,1.0
2008-05-27,15.33,15.84,15.11,15.6,1740600,14.3716768623829,14.8497952707204,14.1654297058451,14.6247983726792,1856665.59688956,0.0,1.0
2008-05-28,16.43,17.22,14.97,15.35,7314000,15.4029126450718,16.1435274344575,14.034181515321,14.3904266038863,7801707.55811229,0.0,1.0
2008-05-29,16.42,16.95,15.91,16.56,1692200,15.3935377743201,15.8904059241611,14.9154193659825,15.5247859648441,1805038.21846289,0.0,1.0
2008-05-30,15.95,16.73,15.79,16.57,2147600,14.9529188489893,15.6841587676233,14.8029209169619,15.5341608355958,2290804.91547744,0.0,1.0
2008-06-02,15.45,16.15,15.25,16.15,1716300,14.4841753114035,15.1404162640237,14.2966778963691,15.1404162640237,1830745.23953898,0.0,1.0
2008-06-03,15.82,15.9,15.35,15.5,1735100,14.831045529217,14.9060444952308,14.3904266038863,14.5310496651621,1850798.84934108,0.0,1.0
2008-06-04,15.95,16.55,15.62,15.8,2350800,14.9529188489893,15.5154110940924,14.6435481141827,14.8122957877136,2507554.57035964,0.0,1.0
2008-06-05,16.66,16.87,15.95,16.05,1711100,15.6185346723613,15.8154069581473,14.9529188489893,15.0466675565065,1825198.49640223,0.0,1.0
2008-06-06,15.73,16.62,15.7,16.62,1706600,14.7466716924516,15.5810351893544,14.7185470801964,15.5810351893544,1820398.4302262,0.0,1.0
2008-06-09,15.02,15.85,14.83,15.7,1511800,14.0810558690796,14.8591701414722,13.902933324797,14.7185470801964,1612608.8988726,0.0,1.0
2008-06-10,15.48,15.66,14.75,14.94,2386400,14.5122999236586,14.6810475971895,13.8279343587832,14.0060569030659,2545528.42721892,0.0,1.0
2008-06-11,15.22,16.17,15.18,15.69,2020600,14.268553284114,15.1591660055271,14.2310538011071,14.7091722094447,2155336.38117606,0.0,1.0
2008-06-12,15.72,16.2,15.21,15.27,2827300,14.7372968216998,15.1872906177823,14.2591784133622,14.3154276378726,3015828.24433292,0.0,1.0
2008-06-13,16.83,16.87,15.97,16.24,2313500,15.7779074751405,15.8154069581473,14.9716685904928,15.2247901007891,2467767.35516718,0.0,1.0
2008-06-16,17.04,17.25,16.4,16.8,3041300,15.9747797609265,16.1716520467126,15.3747880328166,15.7497828628853,3244098.0580376,0.0,1.0
2008-06-17,16.57,17.12,16.36,17.07,1258800,15.5341608355958,16.0497787269403,15.3372885498098,16.0029043731817,1342738.5116423,0.0,1.0
2008-06-18,15.21,16.5,15.21,16.49,2466900,14.2591784133622,15.4685367403338,14.2591784133622,15.4591618695821,2631396.2777013,0.0,1.0
2008-06-19,15.73,15.76,14.97,15.19,1437400,14.7466716924516,14.7747963047067,14.034181515321,14.2404286718588,1533247.80476218,0.0,1.0
2008-06-20,14.62,15.52,14.44,14.62,2355900,13.7060610390109,14.5497994066655,13.53731336548,13.7060610390109,2512994.64535915,0.0,1.0
2008-06-23,13.74,14.85,13.65,14.72,2234000,12.8810724128598,13.9216830663004,12.7966985760943,13.7998097465281,2382966.18605727,0.0,1.0
2008-06-24,13.27,13.77,12.9,13.64,3358200,12.4404534875291,12.9091970251149,12.0935832697155,12.7873237053426,3582129.38496755,0.0,1.0
2008-06-25,13.62,13.93,13.3,13.44,1631400,12.7685739638392,13.0591949571424,12.4685780997842,12.5998262903083,1740183.99101783,0.0,1.0
2008-06-26,12.72,13.39,12.69,13.2,2562700,11.9248355961846,12.5529519365497,11.8967109839294,12.374829392267,2733584.35318217,0.0,1.0
2008-06-27,12.4,12.8,12.08,12.8,3261400,11.6248397321296,11.9998345621983,11.3248438680747,11.9998345621983,3478874.62811424,0.0,1.0
2008-06-30,12.56,12.79,12.0,12.01,2398200,11.7748376641571,11.9904596914466,11.2498449020609,11.2592197728127,2558115.26741386,0.0,1.0
2008-07-01,11.6,12.32,11.2,12.32,6646200,10.8748500719922,11.5498407661159,10.4998552419235,11.5498407661159,7089377.73758903,0.0,1.0
2008-07-02,11.28,11.95,11.19,11.64,4615400,10.5748542079373,11.2029705483024,10.4904803711718,10.9123495549991,4923161.20641393,0.0,1.0
2008-07-03,10.87,11.41,10.61,11.36,2968900,10.1904845071169,10.6967275277096,9.94673786757222,10.649853173951,3166870.32667207,0.0,1.0
2008-07-07,10.75,11.26,10.48,11.1,3948100,10.0779860580963,10.5561044664339,9.82486454779989,10.4061065344064,4211364.72657685,0.0,1.0
2008-07-08,11.01,11.15,10.51,10.62,3412300,10.3217326976409,10.452980888165,9.85298916005504,9.95611273832394,3639836.84721721,0.0,1.0
2008-07-09,9.94,11.09,9.85,11.06,2863700,9.31862152720715,10.3967316636547,9.23424769044169,10.3686070513995,3054655.44629015,0.0,1.0
2008-07-10,9.28,10.28,8.99,9.95,5598100,8.6998800575938,9.63736713276554,8.42800880579399,9.32799639795887,5971388.99112229,0.0,1.0
2008-07-11,9.06,9.51,8.08,9.02,5481500,8.49363290105601,8.9155020848833,7.5748955673877,8.45613341804914,5847013.94309442,0.0,1.0
2008-07-14,8.91,9.65,8.85,9.02,2768700,8.35300983978025,9.04675027540734,8.29676061526995,8.45613341804914,2953320.71590724,0.0,1.0
2008-07-15,8.75,9.26,8.42,8.83,3394000,8.20301190775277,8.68113031609036,7.8936411729461,8.27801087376651,3620316.57810133,0.0,1.0
2008-07-16,8.59,8.73,7.9,8.44,7518600,8.05301397572529,8.18426216624934,7.40614789385679,7.91239091444953,8019950.56691593,0.0,1.0
2008-07-17,9.53,9.66,8.63,8.63,4244100,8.93425182638673,9.05612514615906,8.09051345873216,8.09051345873216,4527102.41282259,0.0,1.0
2008-07-18,9.15,10.0,8.75,9.58,3804000,8.57800673782147,9.37487075171745,8.20301190775277,8.98112618014532,4057655.94080656,0.0,1.0
2008-07-21,9.37,9.72,9.12,9.2,3124000,8.78425389435925,9.11237437066937,8.54988212556632,8.62488109158006,3332312.60753935,0.0,1.0
2008-07-22,10.28,10.77,8.85,9.33,4306000,9.63736713276554,10.0967357995997,8.29676061526995,8.74675441135238,4593129.98977735,0.0,1.0
2008-07-23,11.14,12.09,10.29,10.44,6860700,10.4436060174132,11.3342187388264,9.64674200351726,9.78736506479302,7318180.89197994,0.0,1.0
2008-07-24,9.65,11.12,9.53,11.12,2993900,9.04675027540734,10.4248562759098,8.93425182638673,10.4248562759098,3193537.36098338,0.0,1.0
2008-07-25,9.45,10.08,9.37,9.71,2597500,8.85925286037299,9.44986971773119,8.78425389435925,9.10299949991765,2770704.86494349,0.0,1.0
2008-07-28,9.22,9.7,9.13,9.4,2855600,8.64363083308349,9.09362462916593,8.55925699631804,8.81237850661441,3046015.3271733,0.0,1.0
2008-07-29,10.01,10.16,9.14,9.16,3774900,9.38424562246917,9.52486868374493,8.56863186706975,8.58738160857319,4026615.51286822,0.0,1.0
2008-07-30,9.48,10.33,9.24,10.25,3258300,8.88737747262815,9.68424148652413,8.66238057458693,9.60924252051039,3475567.91585962,0.0,1.0
2008-07-31,9.98,11.6,9.31,9.6,7546200,9.35612101021402,10.8748500719922,8.72800466984895,8.99987592164875,8049390.9727956,0.0,1.0
2008-08-01,12.01,13.34,11.26,13.19,11167400,11.2592197728127,12.5060775827911,10.5561044664339,12.3654545215153,11912057.5587179,0.0,1.0
2008-08-04,12.22,12.49,11.7,12.11,4553500,11.4560920585987,11.7092135688951,10.9685987795094,11.3529684803298,4857133.62945918,0.0,1.0
2008-08-05,14.31,14.47,12.4,12.4,8879400,13.4154400457077,13.5654379777352,11.6248397321296,11.6248397321296,9471490.5785483,0.0,1.0
2008-08-06,14.26,14.33,13.67,14.03,3793500,13.3685656919491,13.4341897872111,12.8154483175978,13.1529436646596,4046455.78639581,0.0,1.0
2008-08-07,13.09,14.3,12.93,13.83,3392300,12.2717058139981,13.406065174956,12.1217078819707,12.9654462496252,3618503.21976818,0.0,1.0
2008-08-08,13.87,13.94,12.95,12.95,2261800,13.0029457326321,13.0685698278941,12.1404576234741,12.1404576234741,2412619.92821143,0.0,1.0
2008-08-11,14.01,14.92,13.77,13.98,3387800,13.1341939231562,13.9873071615624,12.9091970251149,13.106069310901,3613703.15359212,0.0,1.0
2008-08-12,14.04,14.53,13.88,14.07,3363700,13.1623185354113,13.6216872022455,13.0123206033838,13.1904431476665,3587996.13251605,0.0,1.0
2008-08-13,13.31,14.31,13.13,14.02,3069600,12.4779529705359,13.4154400457077,12.309205297005,13.1435687939079,3274285.14087798,0.0,1.0
2008-08-14,13.67,13.84,13.14,13.24,4958200,12.8154483175978,12.974821120377,12.3185801677567,12.4123288752739,5288819.58089039,0.0,1.0
2008-08-15,13.52,13.89,13.12,13.89,2217200,12.674825256322,13.0216954741355,12.2998304262533,13.0216954741355,2365045.93900008,0.0,1.0
2008-08-18,11.73,13.64,11.63,13.64,3544400,10.9967233917646,12.7873237053426,10.9029746842474,12.7873237053426,3780745.45651807,0.0,1.0
2008-08-19,11.08,11.68,10.6,11.54,4571300,10.3873567929029,10.949849038006,9.9373629968205,10.8186008474819,4876120.55788883,0.0,1.0
2008-08-20,11.05,11.35,10.57,11.06,2630900,10.3592321806478,10.6404783031993,9.90923838456535,10.3686070513995,2806332.02278338,0.0,1.0
2008-08-21,11.16,11.34,10.65,11.0,1843900,10.4623557589167,10.6311034324476,9.98423735057909,10.3123578268892,1966853.78266383,0.0,1.0
2008-08-22,11.89,12.06,11.26,11.26,1943800,11.1467213237921,11.3060941265712,10.5561044664339,10.5561044664339,2073415.25177176,0.0,1.0
2008-08-25,11.33,11.85,11.21,11.77,1487600,10.6217285616959,11.1092218407852,10.5092301126753,11.0342228747714,1586795.20965926,0.0,1.0
2008-08-26,11.52,11.68,11.21,11.35,1209100,10.7998511059785,10.949849038006,10.5092301126753,10.6404783031993,1289724.44743144,0.0,1.0
2008-08-27,11.68,11.83,11.21,11.49,1222600,10.949849038006,11.0904720992817,10.5092301126753,10.7717264937234,1304124.64595954,0.0,1.0
2008-08-28,12.16,12.2,11.8,11.8,1261700,11.3998428340884,11.4373423170953,11.0623474870266,11.0623474870266,1345831.88762241,0.0,1.0
2008-08-29,12.19,12.43,11.96,12.1,1300800,11.4279674463436,11.6529643443848,11.2123454190541,11.3435936095781,1387539.12928527,0.0,1.0
2008-09-02,12.4,12.99,12.19,12.55,2556300,11.6248397321296,12.177957106481,11.4279674463436,11.7654627934054,2726757.59239849,0.0,1.0
2008-09-03,12.12,12.72,11.93,12.38,1602700,11.3623433510816,11.9248355961846,11.1842208067989,11.6060899906262,1709570.23562846,0.0,1.0
2008-09-04,11.76,12.11,11.46,12.11,1711200,11.0248480040197,11.3529684803298,10.7436018814682,11.3529684803298,1825305.16453949,0.0,1.0
2008-09-05,11.75,12.02,11.3,11.58,1193700,11.015473133268,11.2685946435644,10.5936039494407,10.8561003304888,1273297.55429569,0.0,1.0
2008-09-08,12.6,12.72,12.05,12.13,2200100,11.812337147164,11.9248355961846,11.2967192558195,11.3717182218333,2346805.68753115,0.0,1.0
2008-09-09,11.55,13.16,11.55,12.51,1967200,10.8279757182337,12.3373299092602,10.8279757182337,11.7279633103985,2098375.59588713,0.0,1.0
2008-09-10,11.42,11.94,11.14,11.61,2788200,10.7061023984613,11.1935956775506,10.4436060174132,10.884224942744,2974121.00267005,0.0,1.0
2008-09-11,11.59,11.71,11.05,11.29,1465300,10.8654752012405,10.9779736502611,10.3592321806478,10.584229078689,1563008.21505359,0.0,1.0
2008-09-12,11.38,11.93,11.261,11.44,1201400,10.6686029154545,11.1842208067989,10.557041953509,10.7248521399648,1281511.00086356,0.0,1.0
2008-09-15,10.9,11.45,10.0,10.56,1648300,10.218609119372,10.7342270107165,9.37487075171745,9.89986351381363,1758210.90621227,0.0,1.0
2008-09-16,11.14,11.29,10.53,10.53,1187400,10.4436060174132,10.584229078689,9.87173890155848,9.87173890155848,1266577.46164925,0.0,1.0
2008-09-17,10.2,10.91,9.96,10.86,2359300,9.5623681667518,10.2279839901237,9.33737126871059,10.1811096363652,2516621.36202548,0.0,1.0
2008-09-18,11.33,11.38,10.04,10.46,3708300,10.6217285616959,10.6686029154545,9.41237023472432,9.80611480629646,3955574.53346292,0.0,1.0
2008-09-19,11.32,12.75,11.19,12.11,2806200,10.6123536909442,11.9529602084398,10.4904803711718,11.3529684803298,2993321.26737417,0.0,1.0
2008-09-22,10.04,11.36,9.95,11.36,1825000,9.41237023472432,10.649853173951,9.32799639795887,10.649853173951,1946693.50472449,0.0,1.0
2008-09-23,10.03,10.46,9.92,10.03,1439300,9.40299536397261,9.80611480629646,9.29987178570371,9.40299536397261,1535274.49936984,0.0,1.0
2008-09-24,9.78,10.35,9.77,10.2,938700,9.16862359517967,9.70299122802756,9.15924872442795,9.5623681667518,1001293.80432048,0.0,1.0
2008-09-25,9.84,10.08,9.75,9.82,898000,9.22487281968997,9.44986971773119,9.14049898292452,9.20612307818654,957879.872461697,0.0,1.0
2008-09-26,9.65,9.78,9.19,9.55,1597700,9.04675027540734,9.16862359517967,8.61550622082834,8.95300156789017,1704236.82876621,0.0,1.0
2008-09-29,8.79,9.5,8.53,9.37,2791900,8.24051139075964,8.90612721413158,7.99676475121499,8.78425389435925,2978067.72374812,0.0,1.0
2008-09-30,9.36,9.63,8.84,9.15,1651300,8.77487902360754,9.02800053390391,8.28738574451823,8.57800673782147,1761410.95032962,0.0,1.0
2008-10-01,9.62,9.78,9.02,9.35,1003800,9.01862566315219,9.16862359517967,8.45613341804914,8.76550415285582,1070734.76166709,0.0,1.0
2008-10-02,8.85,9.54,8.72,9.53,1746400,8.29676061526995,8.94362669713845,8.17488729549762,8.93425182638673,1862852.34884978,0.0,1.0
2008-10-03,8.04,9.0,7.77,9.0,2599000,7.53739608438083,8.43738367654571,7.28427457408446,8.43738367654571,2772304.88700217,0.0,1.0
2008-10-06,7.2,7.58,6.32,7.53,4039100,6.74990694123657,7.10615202980183,5.92491831508543,7.05927767604324,4308432.73146997,0.0,1.0
2008-10-07,6.57,7.49,6.56,7.41,2078100,6.15929008387837,7.02177819303637,6.14991521312665,6.94677922702263,2216670.56009204,0.0,1.0
2008-10-08,7.04,7.63,6.33,6.45,3295800,6.59990900920909,7.15302638356042,5.93429318583715,6.04679163485776,3515568.46732657,0.0,1.0
2008-10-09,6.15,7.64,6.14,7.09,1443600,5.76554551230623,7.16240125431213,5.75617064155452,6.64678336296767,1539861.22927139,0.0,1.0
2008-10-10,5.8,6.3,5.16,5.99,4177500,5.43742503599612,5.906168573582,4.83743330788621,5.61554758027876,4456061.4334173,0.0,1.0
2008-10-13,6.71,7.18,6.0,6.91,1866200,6.29053827440241,6.73115719973313,5.62492245103047,6.47803568943676,1990640.77726951,0.0,1.0
2008-10-14,6.0,7.31,5.95,7.24,2594000,5.62492245103047,6.85303051950546,5.57804809727189,6.78740642424344,2766971.48013991,0.0,1.0
2008-10-15,5.78,6.65,5.7,6.65,2184700,5.41867529449269,6.23428904989211,5.34367632847895,6.23428904989211,2330378.7943954,0.0,1.0
2008-10-16,5.0,5.83,4.93,5.81,3684900,4.68743537585873,5.46554964825128,4.6218112805967,5.44679990674784,3930614.18934755,0.0,1.0
2008-10-17,5.22,5.37,4.44,4.98,3258800,4.89368253239651,5.03430559367227,4.16244261376255,4.66868563435529,3476101.25654585,0.0,1.0
2008-10-20,5.15,5.65,4.99,5.65,1676800,4.82805843713449,5.29680197472036,4.67806050510701,5.29680197472036,1788611.32532714,0.0,1.0
2008-10-21,5.18,5.36,5.0,5.08,1610800,4.85618304938964,5.02493072292056,4.68743537585873,4.76243434187247,1718210.35474532,0.0,1.0
2008-10-22,4.85,5.23,4.61,5.23,1537200,4.54681231458297,4.90305740314823,4.32181541654175,4.90305740314823,1639702.60573287,0.0,1.0
2008-10-23,4.2,4.93,4.02,4.92,2844800,3.93744571572133,4.6218112805967,3.76869804219042,4.61243640984499,3034495.16835082,0.0,1.0
2008-10-24,4.01,4.12,3.7,3.77,1704000,3.7593231714387,3.86244674970759,3.46870217813546,3.53432627339748,1817625.05865783,0.0,1.0
2008-10-27,3.83,4.12,3.83,4.07,1049000,3.59057549790779,3.86244674970759,3.59057549790779,3.815572395949,1118948.75970191,0.0,1.0
2008-10-28,4.38,4.38,3.8,4.01,2085900,4.10619338925224,4.10619338925224,3.56245088565263,3.7593231714387,2224990.67479716,0.0,1.0
2008-10-29,5.63,5.8,4.29,4.4,4400200,5.27805223321693,5.43742503599612,4.02181955248679,4.12494313075568,4693611.37506231,0.0,1.0
2008-10-30,5.75,6.63,5.54,6.03,2649800,5.39055068223754,6.21553930838867,5.19367839645147,5.65304706328562,2826492.30072272,0.0,1.0
2008-10-31,6.8,7.07,5.76,6.08,3588600,6.37491211116787,6.62803362146424,5.39992555298925,5.69992141704421,3827892.77318045,0.0,1.0
2008-11-03,6.45,7.55,6.31,7.2,2301300,6.04679163485776,7.07802741754668,5.91554344433371,6.74990694123657,2454753.84242327,0.0,1.0
2008-11-04,6.6,7.09,6.34,6.7,1836500,6.18741469613352,6.64678336296767,5.94366805658887,6.28116340365069,1958960.34050769,0.0,1.0
2008-11-05,6.05,6.77,6.0,6.64,1182900,5.67179680478906,6.34678749891272,5.62492245103047,6.22491417914039,1261777.39547321,0.0,1.0
2008-11-06,5.36,6.06,5.26,5.73,2016000,5.02493072292056,5.68117167554078,4.93118201540338,5.3718009407341,2150429.64686278,0.0,1.0
2008-11-07,5.21,5.7,5.05,5.48,1323200,4.88430766164479,5.34367632847895,4.73430972961731,5.13742917194117,1411432.79202819,0.0,1.0
2008-11-10,4.9,5.5,4.88,5.42,1044700,4.59368666834155,5.1561789134446,4.57493692683812,5.08117994743086,1114362.02980037,0.0,1.0
2008-11-11,4.48,4.8,4.3,4.75,1331600,4.19994209676942,4.49993796082438,4.0311944232385,4.45306360706579,1420392.91555679,0.0,1.0
2008-11-12,3.96,4.52,3.87,4.33,1591700,3.71244881768011,4.23744157977629,3.62807498091465,4.05931903549366,1697836.74053149,0.0,1.0
2008-11-13,4.49,4.49,3.89,4.02,2524100,4.20931696752114,4.20931696752114,3.64682472241809,3.76869804219042,2692410.45220553,0.0,1.0
2008-11-14,4.21,4.62,4.02,4.4,1575400,3.94682058647305,4.33119028729346,3.76869804219042,4.12494313075568,1680449.83416053,0.0,1.0
2008-11-17,3.9,4.3495,3.9,4.16,1038900,3.65619959316981,4.07760003345951,3.65619959316981,3.89994623271446,1108175.27784015,0.0,1.0
2008-11-18,3.9,4.04,3.7,4.04,1262600,3.65619959316981,3.78744778369385,3.46870217813546,3.78744778369385,1346791.90085761,0.0,1.0
2008-11-19,3.21,3.96,3.19,3.92,2099200,3.0093335113013,3.71244881768011,2.99058376979787,3.67494933467324,2239177.53705077,0.0,1.0
2008-11-20,3.02,3.49,3.0,3.44,1937800,2.83121096701867,3.27182989234939,2.81246122551524,3.2249555385908,2067015.16353706,0.0,1.0
2008-11-21,3.29,3.49,2.81,3.22,2587800,3.08433247731504,3.27182989234939,2.6343386812326,3.01870838205302,2760358.05563071,0.0,1.0
2008-11-24,3.75,3.84,3.3,3.36,1768000,3.51557653189405,3.5999503686595,3.09370734806676,3.14995657257706,1885892.66649474,0.0,1.0
2008-11-25,3.98,3.98,3.6199,3.96,1405400,3.73119855918355,3.73119855918355,3.3936094634142,3.71244881768011,1499114.00084373,0.0,1.0
2008-11-26,4.34,4.5,3.77,3.79,2105500,4.06869390624538,4.21869183827285,3.53432627339748,3.55307601490092,2245897.62969721,0.0,1.0
2008-11-28,4.4,4.6,4.32,4.35,760500,4.12494313075568,4.31244054579003,4.04994416474194,4.07806877699709,811211.183749577,0.0,1.0
2008-12-01,3.78,4.47,3.75,4.47,1222000,3.5437011441492,4.1905672260177,3.51557653189405,4.1905672260177,1303484.63713607,0.0,1.0
2008-12-02,4.23,4.23,3.67,4.03,1430900,3.96557032797648,3.96557032797648,3.44057756588031,3.77807291294213,1526314.37584125,0.0,1.0
2008-12-03,4.48,4.5,4.03,4.09,2179700,4.19994209676942,4.21869183827285,3.77807291294213,3.83432213745244,2325045.38753314,0.0,1.0
2008-12-04,4.2,4.55,4.12,4.49,1632400,3.93744571572133,4.26556619203144,3.86244674970759,4.20931696752114,1741250.67239028,0.0,1.0
2008-12-05,4.4,4.41,3.95,4.12,1116600,4.12494313075568,4.1343180015074,3.70307394692839,3.86244674970759,1191056.42047965,0.0,1.0
2008-12-08,4.55,4.67,4.26,4.5,1549000,4.26556619203144,4.37806464105205,3.99369494023164,4.21869183827285,1652289.4459278,0.0,1.0
2008-12-09,4.32,4.7,4.26,4.46,1389900,4.04994416474194,4.4061892533072,3.99369494023164,4.18119235526598,1482580.43957073,0.0,1.0
2008-12-10,4.28,4.46,4.02,4.34,813200,4.01244468173507,4.18119235526598,3.76869804219042,4.06869390624538,867425.292077786,0.0,1.0
2008-12-11,4.06,4.36,3.96,4.24,988200,3.80619752519729,4.08744364774881,3.71244881768011,3.9749451987282,1054094.53225685,0.0,1.0
2008-12-12,4.03,4.18,3.88,3.88,881100,3.77807291294213,3.9186959742179,3.63744985166637,3.63744985166637,939852.957267262,0.0,1.0
2008-12-15,4.06,4.57,3.98,4.21,1128000,3.80619752519729,4.28431593353488,3.73119855918355,3.94682058647305,1203216.5881256,0.0,1.0
2008-12-16,4.48,4.48,4.09,4.16,1178200,4.19994209676942,4.19994209676942,3.83432213745244,3.89994623271446,1256763.99302268,0.0,1.0
2008-12-17,4.85,4.92,4.31,4.37,1491700,4.54681231458297,4.61243640984499,4.04056929399022,4.09681851850053,1591168.60328631,0.0,1.0
2008-12-18,4.92,5.35,4.74,4.95,1754600,4.61243640984499,5.01555585216884,4.44368873631407,4.64056102210014,1871599.13610389,0.0,1.0
2008-12-19,5.1,5.35,4.76,5.1,1216000,4.7811840833759,5.01555585216884,4.46243847781751,4.7811840833759,1297084.54890136,0.0,1.0
2008-12-22,4.52,5.09,4.35,5.0,1216300,4.23744157977629,4.77180921262418,4.07806877699709,4.68743537585873,1297404.5533131,0.0,1.0
2008-12-23,4.41,4.68,4.27,4.6,986100,4.1343180015074,4.38743951180377,4.00306981098335,4.31244054579003,1051854.5013747,0.0,1.0
2008-12-24,4.4,4.51,4.31,4.31,304400,4.12494313075568,4.22806670902457,4.04056929399022,4.04056929399022,324697.809774321,0.0,1.0
2008-12-26,4.61,4.62,4.34,4.43,442400,4.32181541654175,4.33119028729346,4.06869390624538,4.15306774301083,471899.839172666,0.0,1.0
2008-12-29,4.36,4.61,4.26,4.59,791600,4.08744364774881,4.32181541654175,3.99369494023164,4.30306567503831,844384.974432827,0.0,1.0
2008-12-30,4.62,4.62,4.28,4.39,708700,4.33119028729346,4.33119028729346,4.01244468173507,4.11556826000396,755957.088656575,0.0,1.0
2008-12-31,4.73,4.85,4.52,4.69,1710400,4.43431386556236,4.54681231458297,4.23744157977629,4.39681438255549,1824451.81944152,0.0,1.0
2009-01-02,5.0,5.15,4.63,4.72,1353600,4.68743537585873,4.82805843713449,4.34056515804518,4.42493899481064,1443859.90575072,0.0,1.0
2009-01-05,5.78,5.78,4.93,4.93,2712400,5.41867529449269,5.41867529449269,4.6218112805967,4.6218112805967,2893266.5546382,0.0,1.0
2009-01-06,6.18,6.27,5.75,5.85,2053300,5.79367012456139,5.87804396132684,5.39055068223754,5.48429938975471,2190216.86205523,0.0,1.0
2009-01-07,5.66,6.15,5.46,6.15,1157900,5.30617684547208,5.76554551230623,5.11867943043773,5.76554551230623,1235110.36116191,0.0,1.0
2009-01-08,5.65,5.67,5.29,5.64,869400,5.29680197472036,5.3155517162238,4.95930662765853,5.28742710396864,927372.785209576,0.0,1.0
2009-01-09,5.43,5.66,5.35,5.65,630000,5.09055481818258,5.30617684547208,5.01555585216884,5.29680197472036,672009.264644619,0.0,1.0
2009-01-12,5.07,5.52,4.9,5.42,839200,4.75305947112075,5.17492865494803,4.59368666834155,5.08117994743086,895159.007761532,0.0,1.0
2009-01-13,4.99,5.28,4.81,5.07,840100,4.67806050510701,4.94993175690682,4.50931283157609,4.75305947112075,896119.020996738,0.0,1.0
2009-01-14,4.58,4.83,4.49,4.82,1028400,4.29369080428659,4.52806257307953,4.20931696752114,4.51868770232781,1096975.12342941,0.0,1.0
2009-01-15,4.43,4.59,4.11,4.52,1747600,4.15306774301083,4.30306567503831,3.85307187895587,4.23744157977629,1864132.36649673,0.0,1.0
2009-01-16,4.7,4.72,4.48,4.6,1045200,4.4061892533072,4.42493899481064,4.19994209676942,4.31244054579003,1114895.3704866,0.0,1.0
2009-01-20,4.23,4.75,4.16,4.63,1028400,3.96557032797648,4.45306360706579,3.89994623271446,4.34056515804518,1096975.12342941,0.0,1.0
2009-01-21,4.53,4.53,4.17,4.41,993000,4.24681645052801,4.24681645052801,3.90932110346618,4.1343180015074,1059214.60284461,0.0,1.0
2009-01-22,4.73,5.09,4.34,4.34,1351500,4.43431386556236,4.77180921262418,4.06869390624538,4.06869390624538,1441619.87486858,0.0,1.0
2009-01-23,4.86,5.21,4.45,4.49,1157300,4.55618718533468,4.88430766164479,4.17181748451427,4.20931696752114,1234470.35233844,0.0,1.0
2009-01-26,5.06,5.36,4.89,4.89,962600,4.74368460036903,5.02493072292056,4.58431179758983,4.58431179758983,1026787.48912208,0.0,1.0
2009-01-27,5.01,5.35,4.86,5.11,910800,4.69681024661044,5.01555585216884,4.55618718533468,4.79055895412762,971533.39402908,0.0,1.0
2009-01-28,5.01,5.44,4.9,5.25,1788900,4.69681024661044,5.0999296889343,4.59368666834155,4.92180714465166,1908186.30717899,0.0,1.0
2009-01-29,4.95,5.04,4.83,4.83,873400,4.64056102210014,4.7249348588656,4.52806257307953,4.52806257307953,931639.510699382,0.0,1.0
2009-01-30,4.81,5.03,4.64,4.85,924700,4.50931283157609,4.71555998811388,4.3499400287969,4.54681231458297,986360.26510616,0.0,1.0
2009-02-02,4.84,4.94,4.6,4.6,802300,4.53743744383125,4.63118615134842,4.31244054579003,4.31244054579003,855798.465118061,0.0,1.0
2009-02-03,4.19,4.88,4.19,4.87,2062400,3.92807084496961,4.57493692683812,3.92807084496961,4.5655620560864,2199923.66254455,0.0,1.0
2009-02-04,3.96,4.29,3.86,4.13,1782400,3.71244881768011,4.02181955248679,3.61870011016294,3.87182162045931,1901252.87825805,0.0,1.0
2009-02-05,4.33,4.37,3.94,4.0,3472600,4.05931903549366,4.09681851850053,3.69369907617668,3.74994830068698,3704157.73397604,0.0,1.0
2009-02-06,4.9,4.97,4.32,4.35,1793200,4.59368666834155,4.65931076360357,4.04994416474194,4.07806877699709,1912773.03708053,0.0,1.0
2009-02-09,5.06,5.09,4.83,4.9,1780800,4.74368460036903,4.77180921262418,4.52806257307953,4.59368666834155,1899546.18806213,0.0,1.0
2009-02-10,4.98,5.21,4.87,5.01,2673300,4.66868563435529,4.88430766164479,4.5655620560864,4.69681024661044,2851559.31297534,0.0,1.0
2009-02-11,4.91,5.23,4.76,5.03,1493200,4.60306153909327,4.90305740314823,4.46243847781751,4.71555998811388,1592768.62534499,0.0,1.0
2009-02-12,4.87,4.89,4.62,4.69,762100,4.5655620560864,4.58431179758983,4.33119028729346,4.39681438255549,812917.8739455,0.0,1.0
2009-02-13,4.75,4.92,4.66,4.86,653100,4.45306360706579,4.61243640984499,4.36868977030033,4.55618718533468,696649.604348256,0.0,1.0
2009-02-17,4.58,4.62,4.38,4.6,931600,4.29369080428659,4.33119028729346,4.10619338925224,4.31244054579003,993720.366576077,0.0,1.0
2009-02-18,4.05,4.68,4.0,4.64,1816100,3.79682265444557,4.38743951180377,3.74994830068698,4.3499400287969,1937200.04050967,0.0,1.0
2009-02-19,3.55,4.16,3.55,4.11,1946300,3.3280791168597,3.89994623271446,3.3280791168597,3.85307187895587,2076081.95520289,0.0,1.0
2009-02-20,3.52,3.62,3.05,3.45,2385900,3.29995450460454,3.39370321212172,2.85933557927382,3.23433040934252,2544995.0865327,0.0,1.0
2009-02-23,3.4,3.85,3.344,3.58,1252100,3.18745605558393,3.60932523941122,3.13495677937432,3.35620372911485,1335591.74644687,0.0,1.0
2009-02-24,4.65,4.77,3.51,3.54,3767300,4.35931489954862,4.47181334856923,3.29057963385283,3.31870424610798,4018508.73443758,0.0,1.0
2009-02-25,3.98,4.69,3.87,4.69,2225100,3.73119855918355,4.39681438255549,3.62807498091465,4.39681438255549,2373472.72184245,0.0,1.0
2009-02-26,4.54,4.63,4.05,4.41,2866200,4.25619132127972,4.34056515804518,3.79682265444557,4.1343180015074,3057322.14972129,0.0,1.0
2009-02-27,4.25,4.37,4.08,4.35,1746400,3.98432006947992,4.09681851850053,3.82494726670072,4.07806877699709,1862852.34884978,0.0,1.0
2009-03-02,3.78,4.12,3.74,4.1,1531500,3.5437011441492,3.86244674970759,3.50620166114233,3.84369700820416,1633622.5219099,0.0,1.0
2009-03-03,3.69,3.91,3.42,3.88,1914100,3.45932730738374,3.66557446392152,3.20620579708737,3.63744985166637,2041734.81500995,0.0,1.0
2009-03-04,3.2,3.78,3.15,3.78,2856700,2.99995864054959,3.5437011441492,2.953084286791,3.5437011441492,3047188.67668299,0.0,1.0
2009-03-05,3.32,3.61,3.03,3.18,1837100,3.11245708957019,3.38432834137,2.84058583777039,2.98120889904615,1959600.34933116,0.0,1.0
2009-03-06,3.1,3.43,2.96,3.3,1666700,2.90620993303241,3.21558066783909,2.77496174250837,3.09370734806676,1777837.84346538,0.0,1.0
2009-03-09,3.08,3.48,3.05,3.11,1308500,2.88746019152898,3.26245502159767,2.85933557927382,2.91558480378413,1395752.57585315,0.0,1.0
2009-03-10,3.56,3.81,3.16,3.19,2290300,3.33745398761141,3.57182575640435,2.96245915754272,2.99058376979787,2443020.34732631,0.0,1.0
2009-03-11,3.69,4.06,3.52,3.6,1411000,3.45932730738374,3.80619752519729,3.29995450460454,3.37495347061828,1505087.41652946,0.0,1.0
2009-03-12,4.16,4.31,3.55,3.61,2073200,3.89994623271446,4.04056929399022,3.3280791168597,3.38432834137,2211443.82136703,0.0,1.0
2009-03-13,4.03,4.55,3.97,4.23,1993900,3.77807291294213,4.26556619203144,3.72182368843183,3.96557032797648,2126855.9885316,0.0,1.0
2009-03-16,3.61,4.23,3.58,4.12,1654300,3.38432834137,3.96557032797648,3.35620372911485,3.86244674970759,1764610.99444698,0.0,1.0
2009-03-17,3.95,3.95,3.45,3.61,1034700,3.70307394692839,3.70307394692839,3.23433040934252,3.38432834137,1103695.21607586,0.0,1.0
2009-03-18,4.06,4.12,3.66,3.99,919700,3.80619752519729,3.86244674970759,3.43120269512859,3.74057342993526,981026.858243899,0.0,1.0
2009-03-19,4.14,4.67,3.931,4.67,1062500,3.88119649121103,4.37806464105205,3.68526169250013,4.37806464105205,1133348.95823001,0.0,1.0
2009-03-20,3.85,4.19,3.6,4.18,1434800,3.60932523941122,3.92807084496961,3.37495347061828,3.9186959742179,1530474.43319381,0.0,1.0
2009-03-23,4.09,4.11,3.74,3.99,1323000,3.83432213745244,3.85307187895587,3.50620166114233,3.74057342993526,1411219.4557537,0.0,1.0
2009-03-24,3.93,4.12,3.82,4.0,1036400,3.68432420542496,3.86244674970759,3.58120062715607,3.74994830068698,1105508.57440902,0.0,1.0
2009-03-25,4.04,4.21,3.79,4.0,1190900,3.78744778369385,3.94682058647305,3.55307601490092,3.74994830068698,1270310.84645282,0.0,1.0
2009-03-26,4.13,4.2,3.99,4.13,1035700,3.87182162045931,3.93744571572133,3.74057342993526,3.87182162045931,1104761.89744831,0.0,1.0
2009-03-27,3.91,4.06,3.83,4.01,996000,3.66557446392152,3.80619752519729,3.59057549790779,3.7593231714387,1062414.64696197,0.0,1.0
2009-03-30,3.69,3.86,3.5595,3.75,826500,3.45932730738374,3.61870011016294,3.33698524407383,3.51557653189405,881612.154331394,0.0,1.0
2009-03-31,3.73,3.81,3.64,3.79,627400,3.49682679039061,3.57182575640435,3.41245295362515,3.55307601490092,669235.893076245,0.0,1.0
2009-04-01,3.92,4.07,3.58,3.63,1034100,3.67494933467324,3.815572395949,3.35620372911485,3.40307808287344,1103055.20725238,0.0,1.0
2009-04-02,4.94,4.97,4.06,4.12,3476200,4.63118615134842,4.65931076360357,3.80619752519729,3.86244674970759,3707997.78691687,0.0,1.0
2009-04-03,5.5,5.5,4.88,5.07,3202200,5.1561789134446,5.1561789134446,4.57493692683812,4.75305947112075,3415727.09086508,0.0,1.0
2009-04-06,5.62,6.28,5.09,5.37,5376500,5.26867736246521,5.88741883207856,4.77180921262418,5.03430559367227,5735012.39898698,0.0,1.0
2009-04-07,4.95,5.59,4.88,5.5,2073000,4.64056102210014,5.24055275021006,4.57493692683812,5.1561789134446,2211230.48509253,0.0,1.0
2009-04-08,5.22,5.27,4.93,5.1,932000,4.89368253239651,4.9405568861551,4.6218112805967,4.7811840833759,994147.039125057,0.0,1.0
2009-04-09,6.17,6.18,5.38,5.43,2242800,5.78429525380967,5.79367012456139,5.04368046442399,5.09055481818258,2392352.98213485,0.0,1.0
2009-04-13,6.87,6.98,5.8,5.92,4199600,6.44053620642989,6.54365978469878,5.43742503599612,5.54992348501673,4479635.09174849,0.0,1.0
2009-04-14,6.28,6.97,6.11,6.66,3961900,5.88741883207856,6.53428491394707,5.72804602929936,6.24366392064382,4226084.9295167,0.0,1.0
2009-04-15,5.93,6.42,5.74,6.38,2252800,5.55929835576845,6.01866702260261,5.38117581148582,5.98116753959574,2403019.79585936,0.0,1.0
2009-04-16,6.16,6.275,5.85,6.0,1258700,5.77492038305795,5.8827313967027,5.48429938975471,5.62492245103047,1342631.84350505,0.0,1.0
2009-04-17,6.06,6.29,5.79,6.16,2819200,5.68117167554078,5.89679370283028,5.42805016524441,5.77492038305795,3007188.12521605,0.0,1.0
2009-04-20,5.37,6.03,5.21,6.03,1824000,5.03430559367227,5.65304706328562,4.88430766164479,5.65304706328562,1945626.82335204,0.0,1.0
2009-04-21,5.56,5.71,5.2,5.26,1877300,5.2124281379549,5.35305119923067,4.87493279089308,4.93118201540338,2002480.94050372,0.0,1.0
2009-04-22,6.1,6.27,5.35,5.79,3810900,5.71867115854765,5.87804396132684,5.01555585216884,5.42805016524441,4065016.04227648,0.0,1.0
2009-04-23,6.57,6.69,6.1,6.16,2940000,6.15929008387837,6.27178853289898,5.71867115854765,5.77492038305795,3136043.23500822,0.0,1.0
2009-04-24,7.96,8.09,6.64,6.68,5504600,7.46239711836709,7.58427043813942,6.22491417914039,6.26241366214726,5871654.28279806,0.0,1.0
2009-04-27,7.99,8.07,7.27,7.53,2861700,7.49052173062225,7.56552069663599,6.81553103649859,7.05927767604324,3052522.08354525,0.0,1.0
2009-04-28,8.02,8.13,7.5905,7.83,2383800,7.5186463428774,7.62176992114629,7.11599564409113,7.34052379859477,2542755.05565055,0.0,1.0
2009-04-29,8.81,9.2,8.05,8.15,6690800,8.25926113226308,8.62488109158006,7.54677095513255,7.64051966264973,7136951.72680035,0.0,1.0
2009-04-30,9.19,9.8,9.12,9.51,4198100,8.61550622082834,9.18737333668311,8.54988212556632,8.9155020848833,4478035.06968981,0.0,1.0
2009-05-01,9.23,9.29,8.69,9.06,3290800,8.65300570383521,8.70925492834551,8.14676268324247,8.49363290105601,3510235.06046431,0.0,1.0
2009-05-04,10.02,10.05,9.26,9.26,2865300,9.39362049322089,9.42174510547604,8.68113031609036,8.68113031609036,3056362.13648608,0.0,1.0
2009-05-05,11.31,11.31,10.28,10.47,4860400,10.6029788201924,10.6029788201924,9.63736713276554,9.81548967704818,5184498.14266464,0.0,1.0
2009-05-06,11.7,12.74,10.29,12.6,8992900,10.9685987795094,11.943585337688,9.64674200351726,11.812337147164,9592558.91432161,0.0,1.0
2009-05-07,11.5,12.6,11.335,12.19,5091200,10.7811013644751,11.812337147164,10.6264159970717,11.4279674463436,5430688.20342647,0.0,1.0
2009-05-08,12.24,12.86,11.6251,11.75,4800500,11.4748418001022,12.0560837867086,10.8983809975791,11.015473133268,5120603.92845474,0.0,1.0
2009-05-11,12.41,12.65,11.55,11.94,3298300,11.6342146028814,11.8592115009226,10.8279757182337,11.1935956775506,3518235.17075769,0.0,1.0
2009-05-12,11.12,12.42,10.51,12.2,4191400,10.4248562759098,11.6435894736331,9.85298916005504,11.4373423170953,4470888.30449438,0.0,1.0
2009-05-13,9.6,10.86,9.51,10.65,3968500,8.99987592164875,10.1811096363652,8.9155020848833,9.98423735057909,4233125.02657488,0.0,1.0
2009-05-14,9.63,9.99,8.92,9.46,4015100,9.02800053390391,9.36549588096574,8.36238471053197,8.86862773112471,4282832.37853113,0.0,1.0
2009-05-15,9.48,10.07,9.26,9.74,2845000,8.88737747262815,9.44049484697948,8.68113031609036,9.1311241121728,3034708.50462531,0.0,1.0
2009-05-18,10.67,10.7,9.61,9.61,3036000,10.0029870920825,10.0311117043377,9.00925079240047,9.00925079240047,3238444.6467636,0.0,1.0
2009-05-19,10.68,10.99,10.325,10.7,2418600,10.0123619628342,10.3029829561375,9.67955405114827,10.0311117043377,2579875.56741188,0.0,1.0
2009-05-20,10.52,11.24,10.49,10.97,2716500,9.86236403080676,10.5373547249304,9.83423941855161,10.284233214634,2897639.94826525,0.0,1.0
2009-05-21,9.9,10.49,9.75,10.37,2564400,9.28112204420028,9.83423941855161,9.14049898292452,9.721740969531,2735397.71151534,0.0,1.0
2009-05-22,9.38,9.96,9.33,9.96,1826000,8.79362876511097,9.33737126871059,8.74675441135238,9.33737126871059,1947760.18609695,0.0,1.0
2009-05-26,10.19,10.31,9.1,9.11,2183400,9.55299329600009,9.6654917450207,8.53113238406288,8.5405072548146,2328992.10861121,0.0,1.0
2009-05-27,10.2,11.05,10.06,10.36,2352100,9.5623681667518,10.3592321806478,9.43111997622776,9.71236609877928,2508941.25614383,0.0,1.0
2009-05-28,10.24,10.9,9.84,10.41,2108400,9.59986764975867,10.218609119372,9.22487281968997,9.75924045253787,2248991.00567733,0.0,1.0
2009-05-29,10.04,10.49,9.9,10.49,1936900,9.41237023472432,9.83423941855161,9.28112204420028,9.83423941855161,2066055.15030185,0.0,1.0
2009-06-01,10.56,10.75,10.11,10.26,2345200,9.89986351381363,10.0779860580963,9.47799432998634,9.61861739126211,2501581.15467391,0.0,1.0
2009-06-02,10.5,10.6,10.07,10.5,2102700,9.84361428930333,9.9373629968205,9.44049484697948,9.84361428930333,2242910.92185435,0.0,1.0
2009-06-03,10.11,10.53,9.86,10.22,1521000,9.47799432998634,9.87173890155848,9.24362256119341,9.58111790825524,1622422.36749915,0.0,1.0
2009-06-04,9.89,10.19,9.54,10.19,1922300,9.27174717344856,9.55299329600009,8.94362669713845,9.55299329600009,2050481.60226405,0.0,1.0
2009-06-05,9.63,10.18,9.5,10.04,2271900,9.02800053390391,9.54361842524837,8.90612721413158,9.41237023472432,2423393.41007319,0.0,1.0
2009-06-08,9.42,9.67,9.15,9.5,1424800,8.83112824811784,9.06550001691078,8.57800673782147,8.90612721413158,1519807.61946929,0.0,1.0
2009-06-09,9.55,9.71,9.11,9.52,1512700,8.95300156789017,9.10299949991765,8.5405072548146,8.92487695563502,1613568.9121078,0.0,1.0
2009-06-10,9.75,9.85,9.28,9.76,2706300,9.14049898292452,9.23424769044169,8.6998800575938,9.14987385367623,2886759.79826624,0.0,1.0
2009-06-11,9.66,9.92,9.45,9.75,2111300,9.05612514615906,9.29987178570371,8.85925286037299,9.14049898292452,2252084.38165744,0.0,1.0
2009-06-12,9.28,9.55,8.95,9.43,1539600,8.6998800575938,8.95300156789017,8.39050932278712,8.84050311886956,1642262.64102676,0.0,1.0
2009-06-15,8.7,9.14,8.6,9.08,1973800,8.15613755399418,8.56863186706975,8.06238884647701,8.51238264255945,2105415.69294532,0.0,1.0
2009-06-16,8.43,9.03,8.36,8.79,2133700,7.90301604369781,8.46550828880086,7.83739194843579,8.24051139075964,2275978.04440036,0.0,1.0
2009-06-17,8.4,8.5212,7.94,8.44,2632500,7.87489143144266,7.98851486495348,7.44364737686366,7.91239091444953,2808038.7129793,0.0,1.0
2009-06-18,8.28,8.44,8.01,8.38,1324800,7.76239298242205,7.91239091444953,7.50927147212568,7.85614168993923,1413139.48222411,0.0,1.0
2009-06-19,8.63,8.78,8.31,8.5,1394800,8.09051345873216,8.23113652000792,7.7905175946772,7.96864013895984,1487807.17829574,0.0,1.0
2009-06-22,7.9,8.45,7.9,8.45,1349300,7.40614789385679,7.92176578520125,7.40614789385679,7.92176578520125,1439273.17584918,0.0,1.0
2009-06-23,8.05,8.35,7.77,8.05,1545200,7.54677095513255,7.82801707768407,7.28427457408446,7.54677095513255,1648236.05671249,0.0,1.0
2009-06-24,8.16,8.5,8.04,8.08,1617800,7.64989453340144,7.96864013895984,7.53739608438083,7.5748955673877,1725677.12435249,0.0,1.0
2009-06-25,8.68,8.69,8.06,8.11,1299200,8.13738781249075,8.14676268324247,7.55614582588427,7.60302017964285,1385832.43908935,0.0,1.0
2009-06-26,8.8,8.85,8.43,8.62,1491900,8.24988626151136,8.29676061526995,7.90301604369781,8.08113858798044,1591381.93956081,0.0,1.0
2009-06-29,8.77,9.02,8.55,8.99,706900,8.22176164925621,8.45613341804914,8.01551449271842,8.42800880579399,754037.062186161,0.0,1.0
2009-06-30,8.5,8.79,8.3,8.75,1012600,7.96864013895984,8.24051139075964,7.78114272392549,8.20301190775277,1080121.55774467,0.0,1.0
2009-07-01,8.62,8.85,8.54,8.57,692400,8.08113858798044,8.29676061526995,8.0061396219667,8.03426423422186,738570.182285611,0.0,1.0
2009-07-02,8.29,8.52,8.23,8.45,908700,7.77176785317377,7.98738988046327,7.71551862866346,7.92176578520125,969293.36314693,0.0,1.0
2009-07-06,7.83,8.21,7.62,8.21,1226700,7.34052379859477,7.69676888716003,7.1436515128087,7.69676888716003,1308498.03958659,0.0,1.0
2009-07-07,7.65,7.91,7.571,7.83,852300,7.17177612506385,7.41552276460851,7.09771464612528,7.34052379859477,909132.53374065,0.0,1.0
2009-07-08,7.71,7.76,7.44,7.7,2202700,7.22802534957416,7.27489970333274,6.97490383927779,7.21865047882244,2349579.05909953,0.0,1.0
2009-07-09,8.02,8.36,7.72,7.76,2002100,7.5186463428774,7.83739194843579,7.23740022032587,7.27489970333274,2135602.7757857,0.0,1.0
2009-07-10,7.89,8.01,7.67,8.0,732700,7.39677302310507,7.50927147212568,7.19052586656729,7.49989660137396,781557.441595417,0.0,1.0
2009-07-13,8.15,8.17,7.7,7.83,959800,7.64051966264973,7.65926940415316,7.21865047882244,7.34052379859477,1023800.78127922,0.0,1.0
2009-07-14,8.22,8.38,7.94,8.04,1308800,7.70614375791175,7.85614168993923,7.44364737686366,7.53739608438083,1396072.58026489,0.0,1.0
2009-07-15,8.83,8.9,8.32,8.35,1255700,8.27801087376651,8.34363496902853,7.79989246542892,7.82801707768407,1339431.7993877,0.0,1.0
2009-07-16,9.07,9.1603,8.43,8.59,1151000,8.50300777180773,8.58766285469574,7.90301604369781,8.05301397572529,1227750.259692,0.0,1.0
2009-07-17,8.97,9.42,8.88,9.1,1051600,8.40925906429056,8.83112824811784,8.3248852275251,8.53113238406288,1121722.13127029,0.0,1.0
2009-07-20,9.11,9.5,8.95,9.05,1164300,8.5405072548146,8.90612721413158,8.39050932278712,8.4842580303043,1241937.1219456,0.0,1.0
2009-07-21,8.86,9.4,8.6,9.24,968600,8.30613548602166,8.81237850661441,8.06238884647701,8.66238057458693,1033187.57735679,0.0,1.0
2009-07-22,8.89,9.198,8.71,8.79,868200,8.33426009827682,8.62300611742971,8.1655124247459,8.24051139075964,926092.767562633,0.0,1.0
2009-07-23,8.76,9.175,8.75,8.91,1764300,8.21238677850449,8.60144391470076,8.20301190775277,8.35300983978025,1881945.94541667,0.0,1.0
2009-07-24,9.1,9.225,8.46,8.51,2383800,8.53113238406288,8.64831826845935,7.93114065595297,7.97801500971155,2542755.05565055,0.0,1.0
2009-07-27,9.07,9.35,9.0,9.11,1542800,8.50300777180773,8.76550415285582,8.43738367654571,8.5405072548146,1645676.0214186,0.0,1.0
2009-07-28,8.87,9.08,8.75,9.04,879700,8.31551035677338,8.51238264255945,8.20301190775277,8.47488315955258,938359.603345829,0.0,1.0
2009-07-29,8.53,8.73,8.37,8.73,937000,7.99676475121499,8.18426216624934,7.84676681918751,8.18426216624934,999480.445987315,0.0,1.0
2009-07-30,9.15,9.36,8.72,8.72,1745700,8.57800673782147,8.77487902360754,8.17488729549762,8.17488729549762,1862105.67188907,0.0,1.0
2009-07-31,9.19,9.24,8.8301,9.07,1096400,8.61550622082834,8.66238057458693,8.27810462247403,8.50300777180773,1169509.45675613,0.0,1.0
2009-08-03,9.45,9.55,9.19,9.35,1103100,8.85925286037299,8.95300156789017,8.61550622082834,8.76550415285582,1176656.22195156,0.0,1.0
2009-08-04,9.94,10.6,9.3,9.3,2317100,9.31862152720715,9.9373629968205,8.71862979909723,8.71862979909723,2471607.40810801,0.0,1.0
2009-08-05,9.65,10.4,9.47,10.3,2124800,9.04675027540734,9.74986558178615,8.87800260187643,9.65611687426898,2266484.58018554,0.0,1.0
2009-08-06,9.32,9.66,9.04,9.59,1932500,8.73737954060067,9.05612514615906,8.47488315955258,8.99050105089704,2061361.75226306,0.0,1.0
2009-08-07,10.23,10.42,9.56,9.58,1951100,9.59049277900696,9.76861532328959,8.96237643864189,8.98112618014532,2081202.02579066,0.0,1.0
2009-08-10,10.11,10.65,9.92,10.285,1718800,9.47799432998634,9.98423735057909,9.29987178570371,9.6420545681414,1833411.94297012,0.0,1.0
2009-08-11,9.67,10.11,9.4,10.09,930000,9.06550001691078,9.47799432998634,8.81237850661441,9.45924458848291,992013.676380153,0.0,1.0
2009-08-12,9.92,10.02,9.72,9.72,909100,9.29987178570371,9.39362049322089,9.11237437066937,9.11237437066937,969720.035695911,0.0,1.0
2009-08-13,10.41,10.44,9.7,10.03,1576100,9.75924045253787,9.78736506479302,9.09362462916593,9.40299536397261,1681196.51112125,0.0,1.0
2009-08-14,10.26,10.41,10.03,10.38,1046400,9.61861739126211,9.75924045253787,9.40299536397261,9.73111584028272,1116175.38813354,0.0,1.0
2009-08-17,9.84,10.05,9.71,9.89,1483000,9.22487281968997,9.42174510547604,9.10299949991765,9.27174717344856,1581888.47534599,0.0,1.0
2009-08-18,10.22,10.25,9.79,10.06,1132000,9.58111790825524,9.60924252051039,9.17799846593139,9.43111997622776,1207483.31361541,0.0,1.0
2009-08-19,10.09,10.22,9.94,10.01,953700,9.45924458848291,9.58111790825524,9.31862152720715,9.38424562246917,1017294.02490726,0.0,1.0
2009-08-20,10.23,10.4,10.09,10.13,892400,9.59049277900696,9.74986558178615,9.45924458848291,9.49674407148978,951906.456775966,0.0,1.0
2009-08-21,10.46,10.53,10.23,10.3,829900,9.80611480629646,9.87173890155848,9.59049277900696,9.65611687426898,885238.87099773,0.0,1.0
2009-08-24,10.88,10.981,10.53,10.53,1476400,10.1998593778686,10.2945455724609,9.87173890155848,9.87173890155848,1574848.3782878,0.0,1.0
2009-08-25,10.91,11.18,10.78,10.96,977400,10.2279839901237,10.4811055004201,10.1061106703514,10.2748583438823,1042574.37343437,0.0,1.0
2009-08-26,10.65,11.01,10.43,10.93,873000,9.98423735057909,10.3217326976409,9.7779901940413,10.2467337316272,931212.838150402,0.0,1.0
2009-08-27,10.8,10.84,10.15,10.56,1062800,10.1248604118549,10.1623598948617,9.51549381299322,9.89986351381363,1133668.96264174,0.0,1.0
2009-08-28,10.88,11.0,10.68,10.96,582200,10.1998593778686,10.3123578268892,10.0123619628342,10.2748583438823,621021.895041424,0.0,1.0
2009-08-31,10.28,10.76,10.1501,10.73,797600,9.63736713276554,10.087360928848,9.51558756170073,10.0592363165928,850785.062667538,0.0,1.0
2009-09-01,9.71,10.55,9.7,10.24,1081100,9.10299949991765,9.89048864306191,9.09362462916593,9.59986764975867,1153189.23175762,0.0,1.0
2009-09-02,9.54,9.78,9.51,9.7,800600,8.94362669713845,9.16862359517967,8.9155020848833,9.09362462916593,853985.106784893,0.0,1.0
2009-09-03,9.68,9.75,9.44,9.62,708000,9.0748748876625,9.14049898292452,8.84987798962128,9.01862566315219,755210.411695858,0.0,1.0
2009-09-04,9.84,9.94,9.53,9.69,746000,9.22487281968997,9.31862152720715,8.93425182638673,9.08424975841421,795744.303849026,0.0,1.0
2009-09-08,9.32,9.78,9.18,9.53,1561700,8.73737954060067,9.16862359517967,8.60613135007662,8.93425182638673,1665836.29935794,0.0,1.0
2009-09-09,9.65,9.7,9.23,9.34,1225600,9.04675027540734,9.09362462916593,8.65300570383521,8.7561292821041,1307324.6900769,0.0,1.0
2009-09-10,9.81,9.9,9.4,9.68,1091300,9.19674820743482,9.28112204420028,8.81237850661441,9.0748748876625,1164069.38175662,0.0,1.0
2009-09-11,9.99,10.14,9.8,9.91,1353300,9.36549588096574,9.5061189422415,9.18737333668311,9.290496914952,1443539.90133899,0.0,1.0
2009-09-14,9.94,9.99,9.79,9.86,610200,9.31862152720715,9.36549588096574,9.17799846593139,9.24362256119341,650888.973470075,0.0,1.0
2009-09-15,11.27,11.54,9.91,9.91,4207100,10.5654793371856,10.8186008474819,9.290496914952,9.290496914952,4487635.20204186,0.0,1.0
2009-09-16,11.49,11.97,10.98,11.57,4052600,10.7717264937234,11.2217202898058,10.2936080853858,10.8467254597371,4322832.92999806,0.0,1.0
2009-09-17,11.87,12.39,11.41,11.45,2649400,11.1279715822886,11.6154648613779,10.6967275277096,10.7342270107165,2826065.62817374,0.0,1.0
2009-09-18,12.61,12.77,12.08,12.41,3906000,11.8217120179157,11.9717099499432,11.3248438680747,11.6342146028814,4166457.44079665,0.0,1.0
2009-09-21,11.98,12.75,11.8,12.39,2026300,11.2310951605575,11.9529602084398,11.0623474870266,11.6154648613779,2161416.46499904,0.0,1.0
2009-09-22,12.16,12.38,12.05,12.1,1249900,11.3998428340884,11.6060899906262,11.2967192558195,11.3435936095781,1333245.04742748,0.0,1.0
2009-09-23,11.7,12.39,11.65,12.24,1540700,10.9685987795094,11.6154648613779,10.9217244257508,11.4748418001022,1643435.99053646,0.0,1.0
2009-09-24,10.95,11.82,10.8,11.71,1766000,10.2654834731306,11.08109722853,10.1248604118549,10.9779736502611,1883759.30374984,0.0,1.0
2009-09-25,10.73,11.15,10.61,10.86,1097700,10.0592363165928,10.452980888165,9.94673786757222,10.1811096363652,1170896.14254032,0.0,1.0
2009-09-28,10.88,10.97,10.56,10.78,850200,10.1998593778686,10.284233214634,9.89986351381363,10.1061106703514,906892.5028585,0.0,1.0
2009-09-29,10.88,11.09,10.85,10.92,1194200,10.1998593778686,10.3967316636547,10.1717347656134,10.2373588608755,1273830.89498191,0.0,1.0
2009-09-30,10.93,11.25,10.53,10.92,1809500,10.2467337316272,10.5467295956821,9.87173890155848,10.2373588608755,1930159.94345149,0.0,1.0
2009-10-01,10.01,10.89,9.97,10.73,1629100,9.38424562246917,10.2092342486203,9.3467461394623,10.0592363165928,1737730.62386119,0.0,1.0
2009-10-02,9.91,10.34,9.61,9.77,1639200,9.290496914952,9.69361635727585,9.00925079240047,9.15924872442795,1748504.10572295,0.0,1.0
2009-10-05,10.43,10.47,9.96,10.02,884300,9.7779901940413,9.81548967704818,9.33737126871059,9.39362049322089,943266.337659107,0.0,1.0
2009-10-06,10.75,10.94,10.45,10.55,1117500,10.0779860580963,10.2561086023789,9.79673993554474,9.89048864306191,1192016.43371486,0.0,1.0
2009-10-07,10.55,10.93,10.43,10.72,854900,9.89048864306191,10.2467337316272,9.7779901940413,10.0498614458411,911905.905309025,0.0,1.0
2009-10-08,10.64,11.0,10.62,10.66,1085200,9.97486247982737,10.3123578268892,9.95611273832394,9.99361222133081,1157562.62538467,0.0,1.0
2009-10-09,10.79,10.82,10.45,10.71,946400,10.1154855411031,10.1436101533583,9.79673993554474,10.0404865750894,1009507.25088837,0.0,1.0
2009-10-12,10.95,11.1,10.76,10.93,956900,10.2654834731306,10.4061065344064,10.087360928848,10.2467337316272,1020707.40529911,0.0,1.0
2009-10-13,11.0,11.25,10.78,10.93,1006900,10.3123578268892,10.5467295956821,10.1061106703514,10.2467337316272,1074041.47392169,0.0,1.0
2009-10-14,11.51,11.615,11.21,11.28,1078900,10.7904762352268,10.8889123781198,10.5092301126753,10.5748542079373,1150842.53273822,0.0,1.0
2009-10-15,11.52,11.57,11.18,11.43,846000,10.7998511059785,10.8467254597371,10.4811055004201,10.715477269213,902412.441094204,0.0,1.0
2009-10-16,11.43,11.52,11.13,11.36,1026300,10.715477269213,10.7998511059785,10.4342311466615,10.649853173951,1094735.09254726,0.0,1.0
2009-10-19,11.28,11.55,11.22,11.51,539500,10.5748542079373,10.8279757182337,10.518604983427,10.7904762352268,575474.600437733,0.0,1.0
2009-10-20,11.06,11.44,10.9,11.33,704500,10.3686070513995,10.7248521399648,10.218609119372,10.6217285616959,751477.026892278,0.0,1.0
2009-10-21,10.94,11.43,10.85,10.99,1189000,10.2561086023789,10.715477269213,10.1717347656134,10.3029829561375,1268284.15184516,0.0,1.0
2009-10-22,11.27,11.35,10.69,10.96,537100,10.5654793371856,10.6404783031993,10.021736833586,10.2748583438823,572914.565143848,0.0,1.0
2009-10-23,10.93,11.5,10.93,11.29,635600,10.2467337316272,10.7811013644751,10.2467337316272,10.584229078689,677982.680330348,0.0,1.0
2009-10-26,10.68,11.24,10.62,10.92,1044200,10.0123619628342,10.5373547249304,9.95611273832394,10.2373588608755,1113828.68911415,0.0,1.0
2009-10-27,8.78,10.25,8.77,10.11,4362800,8.23113652000792,9.60924252051039,8.22176164925621,9.47799432998634,4653717.49173262,0.0,1.0
2009-10-28,7.72,9.19,7.59,9.1,4522300,7.23740022032587,8.61550622082834,7.11552690055355,8.53113238406288,4823853.17063868,0.0,1.0
2009-10-29,8.06,8.44,7.75,8.09,3910800,7.55614582588427,7.91239091444953,7.26552483258103,7.58427043813942,4171577.51138441,0.0,1.0
2009-10-30,7.36,8.02,7.28,7.94,2959900,6.89990487326405,7.5186463428774,6.82490590725031,7.44364737686366,3157270.19432001,0.0,1.0
2009-11-02,7.26,7.48,6.93,7.41,2256900,6.80615616574687,7.01240332228466,6.4967854309402,6.94677922702263,2407393.18948642,0.0,1.0
2009-11-03,7.55,7.65,7.01,7.1,1978200,7.07802741754668,7.17177612506385,6.57178439695393,6.65615823371939,2110109.09098411,0.0,1.0
2009-11-04,7.52,7.8,7.41,7.66,1721400,7.04990280529153,7.31239918633961,6.94677922702263,7.18115099581557,1836185.31453849,0.0,1.0
2009-11-05,7.74,7.79,7.42,7.6,817800,7.25614996182931,7.3030243155879,6.95615409777435,7.12490177130526,872332.026391064,0.0,1.0
2009-11-06,7.71,7.8,7.5,7.59,867500,7.22802534957416,7.31239918633961,7.03115306378809,7.11552690055355,925346.090601917,0.0,1.0
2009-11-09,8.17,8.26,7.8955,7.94,1320700,7.65926940415316,7.74364324091862,7.40192920201852,7.44364737686366,1408766.08859706,0.0,1.0
2009-11-10,8.41,8.41,8.01,8.16,2556700,7.88426630219438,7.88426630219438,7.50927147212568,7.64989453340144,2727184.26494746,0.0,1.0
2009-11-11,8.99,9.0423,8.53,8.56,2427600,8.42800880579399,8.47703937982547,7.99676475121499,8.02488936347014,2589475.69976394,0.0,1.0
2009-11-12,9.09,9.32,9.0,9.13,2058100,8.52175751331117,8.73737954060067,8.43738367654571,8.55925699631804,2195336.932643,0.0,1.0
2009-11-13,9.51,9.52,9.11,9.12,2390000,8.9155020848833,8.92487695563502,8.5405072548146,8.54988212556632,2549368.48015975,0.0,1.0
2009-11-16,9.6,9.9,9.54,9.74,1332200,8.99987592164875,9.28112204420028,8.94362669713845,9.1311241121728,1421032.92438026,0.0,1.0
2009-11-17,9.63,9.63,9.35,9.5,954300,9.02800053390391,9.02800053390391,8.76550415285582,8.90612721413158,1017934.03373073,0.0,1.0
2009-11-18,9.43,9.76,9.25,9.6,1249200,8.84050311886956,9.14987385367623,8.67175544533865,8.99987592164875,1332498.37046676,0.0,1.0
2009-11-19,8.63,9.3,8.56,9.28,2181800,8.09051345873216,8.71862979909723,8.02488936347014,8.6998800575938,2327285.41841529,0.0,1.0
2009-11-20,8.76,8.8,8.35,8.63,1110100,8.21238677850449,8.24988626151136,7.82801707768407,8.09051345873216,1184122.99155872,0.0,1.0
2009-11-23,8.57,8.98,8.5,8.82,1995700,8.03426423422186,8.41863393504227,7.96864013895984,8.26863600301479,2128776.01500201,0.0,1.0
2009-11-24,8.54,8.67,8.4,8.63,702200,8.0061396219667,8.12801294173903,7.87489143144266,8.09051345873216,749023.659735639,0.0,1.0
2009-11-25,8.62,8.76,8.56,8.63,662500,8.08113858798044,8.21238677850449,8.02488936347014,8.09051345873216,706676.409249303,0.0,1.0
2009-11-27,8.29,8.5,8.03,8.2,444000,7.77176785317377,7.96864013895984,7.52802121362912,7.68739401640831,473606.529368589,0.0,1.0
2009-11-30,8.17,8.28,8.03,8.24,925200,7.65926940415316,7.76239298242205,7.52802121362912,7.72489349941518,986893.605792384,0.0,1.0
2009-12-01,8.34,8.44,8.18,8.28,859100,7.81864220693236,7.91239091444953,7.66864427490488,7.76239298242205,916385.967073322,0.0,1.0
2009-12-02,8.4,8.5,8.31,8.35,545600,7.87489143144266,7.96864013895984,7.7905175946772,7.82801707768407,581981.35680969,0.0,1.0
2009-12-03,8.23,8.5,8.2,8.41,610000,7.71551862866346,7.96864013895984,7.68739401640831,7.88426630219438,650675.637195585,0.0,1.0
2009-12-04,8.69,8.7,8.39,8.53,1070000,8.14676268324247,8.15613755399418,7.86551656069094,7.99676475121499,1141349.0685234,0.0,1.0
2009-12-07,8.6,8.75,8.515,8.64,465100,8.06238884647701,8.20301190775277,7.98270244508741,8.09988832948388,496113.506327322,0.0,1.0
2009-12-08,8.45,8.59,8.3,8.57,564300,7.92176578520125,8.05301397572529,7.78114272392549,8.03426423422186,601928.298474538,0.0,1.0
2009-12-09,8.31,8.5,8.2,8.43,561300,7.7905175946772,7.96864013895984,7.68739401640831,7.90301604369781,598728.254357183,0.0,1.0
2009-12-10,8.14,8.4599,8.07,8.33,402900,7.63114479189801,7.93104690724545,7.56552069663599,7.80926733618064,429765.924960821,0.0,1.0
2009-12-11,8.35,8.35,8.07,8.15,1050000,7.82801707768407,7.82801707768407,7.56552069663599,7.64051966264973,1120015.44107437,0.0,1.0
2009-12-14,8.69,8.7,8.29,8.43,565700,8.14676268324247,8.15613755399418,7.77176785317377,7.90301604369781,603421.65239597,0.0,1.0
2009-12-15,8.45,8.68,8.39,8.68,543100,7.92176578520125,8.13738781249075,7.86551656069094,8.13738781249075,579314.65337856,0.0,1.0
2009-12-16,8.52,8.58,8.4,8.46,378700,7.98738988046327,8.04363910497358,7.87489143144266,7.93114065595297,403952.235747488,0.0,1.0
2009-12-17,8.39,8.67,8.3,8.51,1879000,7.86551656069094,8.12801294173903,7.78114272392549,7.97801500971155,2004294.29883689,0.0,1.0
2009-12-18,8.73,8.8,8.4,8.49,1514100,8.18426216624934,8.24988626151136,7.87489143144266,7.95926526820812,1615062.26602924,0.0,1.0
2009-12-21,8.81,9.04,8.695,8.83,890700,8.25926113226308,8.47488315955258,8.15145011861833,8.27801087376651,950093.098442798,0.0,1.0
2009-12-22,8.63,8.83,8.41,8.83,611800,8.09051345873216,8.27801087376651,7.88426630219438,8.27801087376651,652595.663665998,0.0,1.0
2009-12-23,8.76,8.95,8.41,8.63,736600,8.21238677850449,8.39050932278712,7.88426630219438,8.09051345873216,785717.498947979,0.0,1.0
2009-12-24,8.65,8.82,8.62,8.82,130500,8.1092632002356,8.26863600301479,8.08113858798044,8.26863600301479,139201.919104957,0.0,1.0
2009-12-28,8.54,8.8,8.45,8.69,475400,8.0061396219667,8.24988626151136,7.92176578520125,8.14676268324247,507100.324463575,0.0,1.0
2009-12-29,8.5,8.66,8.47,8.55,408400,7.96864013895984,8.11863807098731,7.94051552670468,8.01551449271842,435632.672509306,0.0,1.0
2009-12-30,8.4,8.52,8.3,8.46,347400,7.87489143144266,7.98738988046327,7.78114272392549,7.93114065595297,370565.108789748,0.0,1.0
2009-12-31,8.37,8.5,8.3,8.41,513800,7.84676681918751,7.96864013895984,7.78114272392549,7.88426630219438,548060.889165723,0.0,1.0
2010-01-04,8.6,8.64,8.43,8.43,743400,8.06238884647701,8.09988832948388,7.90301604369781,7.90301604369781,792970.932280651,0.0,1.0
2010-01-05,8.66,8.89,8.51,8.69,1679100,8.11863807098731,8.33426009827682,7.97801500971155,8.14676268324247,1791064.69248378,0.0,1.0
2010-01-06,8.69,8.7,8.53,8.68,863000,8.14676268324247,8.15613755399418,7.99676475121499,8.13738781249075,920546.024425884,0.0,1.0
2010-01-07,8.79,8.79,8.52,8.66,831600,8.24051139075964,8.24051139075964,7.98738988046327,8.11863807098731,887052.229330898,0.0,1.0
2010-01-08,8.45,8.785,8.33,8.785,1345600,7.92176578520125,8.23582395538378,7.80926733618064,8.23582395538378,1435326.45477111,0.0,1.0
2010-01-11,8.34,8.56,8.29,8.52,851000,7.81864220693236,8.02488936347014,7.77176785317377,7.98738988046327,907745.847956462,0.0,1.0
2010-01-12,8.21,8.4885,8.11,8.25,1638600,7.69676888716003,7.95785903759536,7.60302017964285,7.7342683701669,1747864.09689948,0.0,1.0
2010-01-13,8.49,8.52,8.23,8.3,789100,7.95926526820812,7.98738988046327,7.71551862866346,7.78114272392549,841718.271001697,0.0,1.0
2010-01-14,8.6,8.71,8.42,8.5,810400,8.06238884647701,8.1655124247459,7.8936411729461,7.96864013895984,864438.58423492,0.0,1.0
2010-01-15,8.64,8.69,8.4,8.57,921300,8.09988832948388,8.14676268324247,7.87489143144266,8.03426423422186,982733.548439823,0.0,1.0
2010-01-19,8.82,8.82,8.5625,8.61,852700,8.26863600301479,8.26863600301479,8.02723308115807,8.07176371722873,909559.206289631,0.0,1.0
2010-01-20,8.83,8.84,8.64,8.79,858800,8.27801087376651,8.28738574451823,8.09988832948388,8.24051139075964,916065.962661587,0.0,1.0
2010-01-21,8.76,8.95,8.67,8.84,1199300,8.21238677850449,8.39050932278712,8.12801294173903,8.28738574451823,1279270.96998142,0.0,1.0
2010-01-22,8.38,8.8,8.34,8.73,1136300,7.85614168993923,8.24988626151136,7.81864220693236,8.18426216624934,1212070.04351695,0.0,1.0
2010-01-25,8.32,8.58,8.15,8.58,817200,7.79989246542892,8.04363910497358,7.64051966264973,8.04363910497358,871692.017567593,0.0,1.0
2010-01-26,8.14,8.35,8.14,8.28,805000,7.63114479189801,7.82801707768407,7.63114479189801,7.76239298242205,858678.504823681,0.0,1.0
2010-01-27,7.99,8.18,7.86,8.14,994200,7.49052173062225,7.66864427490488,7.36864841084992,7.63114479189801,1060494.62049156,0.0,1.0
2010-01-28,7.91,8.13,7.72,8.0,1051100,7.41552276460851,7.62176992114629,7.23740022032587,7.49989660137396,1121188.79058406,0.0,1.0
2010-01-29,7.8,8.05,7.72,7.92,1431600,7.31239918633961,7.54677095513255,7.23740022032587,7.42489763536022,1527061.05280197,0.0,1.0
2010-02-01,8.04,8.07,7.74,7.86,724300,7.53739608438083,7.56552069663599,7.25614996182931,7.36864841084992,772597.318066823,0.0,1.0
2010-02-02,8.41,8.41,8.03,8.08,1610900,7.88426630219438,7.88426630219438,7.52802121362912,7.5748955673877,1718317.02288257,0.0,1.0
2010-02-03,8.14,8.36,8.07,8.31,690500,7.63114479189801,7.83739194843579,7.56552069663599,7.7905175946772,736543.487677952,0.0,1.0
2010-02-04,7.52,8.05,7.45,8.01,1948400,7.04990280529153,7.54677095513255,6.9842787100295,7.50927147212568,2078321.98608504,0.0,1.0
2010-02-05,7.64,7.66,7.45,7.5,1525100,7.16240125431213,7.18115099581557,6.9842787100295,7.03115306378809,1626795.76112621,0.0,1.0
2010-02-08,7.49,7.68,7.42,7.68,878200,7.02177819303637,7.199900737319,6.95615409777435,7.199900737319,936759.581287151,0.0,1.0
2010-02-09,7.61,7.75,7.54,7.63,888400,7.13427664205698,7.26552483258103,7.06865254679496,7.15302638356042,947639.731286159,0.0,1.0
2010-02-10,7.61,7.75,7.53,7.61,689500,7.13427664205698,7.26552483258103,7.05927767604324,7.13427664205698,735476.806305501,0.0,1.0
2010-02-11,7.78,7.78,7.53,7.6,1080300,7.29364944483618,7.29364944483618,7.05927767604324,7.12490177130526,1152335.88665966,0.0,1.0
2010-02-12,7.99,7.99,7.6,7.65,1016900,7.49052173062225,7.49052173062225,7.12490177130526,7.17177612506385,1084708.28764621,0.0,1.0
2010-02-16,8.04,8.09,7.9,8.04,868200,7.53739608438083,7.58427043813942,7.40614789385679,7.53739608438083,926092.767562633,0.0,1.0
2010-02-17,7.77,8.07,7.73,8.07,1220500,7.28427457408446,7.56552069663599,7.24677509107759,7.56552069663599,1301884.61507739,0.0,1.0
2010-02-18,7.59,7.72,7.51,7.7,1192000,7.11552690055355,7.23740022032587,7.04052793453981,7.21865047882244,1271484.19596252,0.0,1.0
2010-02-19,7.75,7.79,7.5,7.51,934500,7.26552483258103,7.3030243155879,7.03115306378809,7.04052793453981,996813.742556186,0.0,1.0
2010-02-22,7.79,7.85,7.75,7.79,672000,7.3030243155879,7.3592735400982,7.26552483258103,7.3030243155879,716809.882287594,0.0,1.0
2010-02-23,7.71,7.82,7.66,7.72,747100,7.22802534957416,7.33114892784305,7.18115099581557,7.23740022032587,796917.653358723,0.0,1.0
2010-02-24,7.64,7.72,7.59,7.72,1140900,7.16240125431213,7.23740022032587,7.11552690055355,7.23740022032587,1216976.77783023,0.0,1.0
2010-02-25,7.51,7.61,7.4,7.5,1049700,7.04052793453981,7.13427664205698,6.93740435627092,7.03115306378809,1119695.43666263,0.0,1.0
2010-02-26,7.64,7.68,7.42,7.51,595600,7.16240125431213,7.199900737319,6.95615409777435,7.04052793453981,635315.425432279,0.0,1.0
2010-03-01,7.67,7.85,7.595,7.71,1543800,7.19052586656729,7.3592735400982,7.12021433592941,7.22802534957416,1646742.70279105,0.0,1.0
2010-03-02,8.17,8.35,7.724,7.85,3359400,7.65926940415316,7.82801707768407,7.24115016862656,7.3592735400982,3583409.4026145,0.0,1.0
2010-03-03,8.25,8.44,8.074,8.26,1586300,7.7342683701669,7.91239091444953,7.56927064493667,7.74364324091862,1692076.66112025,0.0,1.0
2010-03-04,7.95,8.24,7.89,8.24,1599700,7.45302224761538,7.72489349941518,7.39677302310507,7.72489349941518,1706370.19151111,0.0,1.0
2010-03-05,8.16,8.19,8.0,8.03,953600,7.64989453340144,7.67801914565659,7.49989660137396,7.52802121362912,1017187.35677002,0.0,1.0
2010-03-08,8.5,8.55,8.07,8.17,1228500,7.96864013895984,8.01551449271842,7.56552069663599,7.65926940415316,1310418.06605701,0.0,1.0
2010-03-09,8.5,8.78,8.32,8.47,1387800,7.96864013895984,8.23113652000792,7.79989246542892,7.94051552670468,1480340.40868858,0.0,1.0
2010-03-10,8.7,8.74,8.47,8.6,952600,8.15613755399418,8.19363703700106,7.94051552670468,8.06238884647701,1016120.67539756,0.0,1.0
2010-03-11,8.6,8.69,8.51,8.6,624500,8.06238884647701,8.14676268324247,7.97801500971155,8.06238884647701,666142.517096135,0.0,1.0
2010-03-12,8.72,8.77,8.58,8.67,752400,8.17488729549762,8.22176164925621,8.04363910497358,8.12801294173903,802571.064632718,0.0,1.0
2010-03-15,8.45,8.78,8.44,8.78,767600,7.92176578520125,8.23113652000792,7.91239091444953,8.23113652000792,818784.621493984,0.0,1.0
2010-03-16,8.7,8.73,8.41,8.49,715200,8.15613755399418,8.18426216624934,7.88426630219438,7.95926526820812,762890.517577512,0.0,1.0
2010-03-17,8.86,9.02,8.72,8.74,834700,8.30613548602166,8.45613341804914,8.17488729549762,8.19363703700106,890358.941585499,0.0,1.0
2010-03-18,9.15,9.22,8.87,8.9,1127400,8.57800673782147,8.64363083308349,8.31551035677338,8.34363496902853,1202576.57930213,0.0,1.0
2010-03-19,9.03,9.28,8.94,9.15,1174800,8.46550828880086,8.6998800575938,8.3811344520354,8.57800673782147,1253137.27635635,0.0,1.0
2010-03-22,9.55,9.61,8.58,8.94,1363600,8.95300156789017,9.00925079240047,8.04363910497358,8.3811344520354,1454526.71947524,0.0,1.0
2010-03-23,9.44,9.7,9.22,9.58,1002600,8.84987798962128,9.09362462916593,8.64363083308349,8.98112618014532,1069454.74402015,0.0,1.0
2010-03-24,9.58,10.07,9.31,9.46,3142600,8.98112618014532,9.44049484697948,8.72800466984895,8.86862773112471,3352152.88106696,0.0,1.0
2010-03-25,9.69,10.01,9.5999,9.71,1628300,9.08424975841421,9.38424562246917,8.99978217294124,9.10299949991765,1736877.27876323,0.0,1.0
2010-03-26,10.11,10.3414,9.72,9.72,1896100,9.47799432998634,9.69492883918109,9.11237437066937,9.11237437066937,2022534.55030582,0.0,1.0
2010-03-29,9.86,10.3,9.76,10.15,1070300,9.24362256119341,9.65611687426898,9.14987385367623,9.51549381299322,1141669.07293514,0.0,1.0
2010-03-30,9.93,10.12,9.86,9.87,730700,9.30924665645543,9.48736920073806,9.24362256119341,9.25299743194513,779424.078850514,0.0,1.0
2010-03-31,9.88,10.15,9.87,9.88,803600,9.26237230269684,9.51549381299322,9.25299743194513,9.26237230269684,857185.150902249,0.0,1.0
2010-04-01,9.93,10.24,9.77,10.05,1248300,9.30924665645543,9.59986764975867,9.15924872442795,9.42174510547604,1331538.35723155,0.0,1.0
2010-04-05,10.35,10.35,9.98,10.0,1278200,9.70299122802756,9.70299122802756,9.35612101021402,9.37487075171745,1363432.13026786,0.0,1.0
2010-04-06,10.93,10.96,10.4,10.5,2010500,10.2467337316272,10.2748583438823,9.74986558178615,9.84361428930333,2144562.89931429,0.0,1.0
2010-04-07,10.87,11.0,10.7,10.78,949500,10.1904845071169,10.3123578268892,10.0311117043377,10.1061106703514,1012813.96314296,0.0,1.0
2010-04-08,12.23,12.3,10.61,10.75,7316400,11.4654669293504,11.5310910246125,9.94673786757222,10.0779860580963,7804267.59340622,0.0,1.0
2010-04-09,12.33,12.37,11.75,12.29,4002200,11.5592156368676,11.5967151198745,11.015473133268,11.5217161538607,4269072.18882651,0.0,1.0
2010-04-12,12.35,12.45,12.0,12.21,2167100,11.5779653783711,11.6717140858882,11.2498449020609,11.446717187847,2311605.20224024,0.0,1.0
2010-04-13,12.11,12.62,12.1,12.32,1727600,11.3529684803298,11.8310868886674,11.3435936095781,11.5498407661159,1842798.7390477,0.0,1.0
2010-04-14,12.1,12.2,11.93,12.08,2447500,11.3435936095781,11.4373423170953,11.1842208067989,11.3248438680747,2610702.65907573,0.0,1.0
2010-04-15,11.72,12.1911,11.43,11.81,2236100,10.9873485210129,11.4289986821263,10.715477269213,11.0717223577783,2385206.21693941,0.0,1.0
2010-04-16,11.26,11.7,10.9,11.64,1942400,10.5561044664339,10.9685987795094,10.218609119372,10.9123495549991,2071921.89785032,0.0,1.0
2010-04-19,11.09,11.57,10.71,11.23,1543300,10.3967316636547,10.8467254597371,10.0404865750894,10.5279798541787,1646209.36210482,0.0,1.0
2010-04-20,11.65,11.75,11.0,11.28,2085300,10.9217244257508,11.015473133268,10.3123578268892,10.5748542079373,2224350.6659737,0.0,1.0
2010-04-21,11.36,11.67,11.25,11.62,1292100,10.649853173951,10.9404741672543,10.5467295956821,10.8935998134957,1378259.00134495,0.0,1.0
2010-04-22,11.57,11.66,11.07,11.16,1091300,10.8467254597371,10.9310992965026,10.3779819221512,10.4623557589167,1164069.38175662,0.0,1.0
2010-04-23,11.83,12.09,11.56,11.63,1366100,11.0904720992817,11.3342187388264,10.8373505889854,10.9029746842474,1457193.42290638,0.0,1.0
2010-04-26,12.29,12.38,11.98,11.98,2989000,11.5217161538607,11.6060899906262,11.2310951605575,11.2310951605575,3188310.62225838,0.0,1.0
2010-04-27,12.01,12.48,11.97,12.15,3261100,11.2592197728127,11.6998386981434,11.2217202898058,11.3904679633367,3478554.62370248,0.0,1.0
2010-04-28,12.25,12.35,12.02,12.19,1668100,11.4842166708539,11.5779653783711,11.2685946435644,11.4279674463436,1779331.19738681,0.0,1.0
2010-04-29,13.23,13.4,12.4,12.4,2758400,12.4029540045222,12.5623268073014,11.6248397321296,11.6248397321296,2942333.89777098,0.0,1.0
2010-04-30,12.7,13.57,12.6575,13.25,2640600,11.9060858546812,12.7216996100806,11.8662426539864,12.4217037460256,2816678.83209616,0.0,1.0
2010-05-03,13.47,13.58,12.72,12.87,2324600,12.6279509025634,12.7310744808323,11.9248355961846,12.0654586574604,2479607.5184014,0.0,1.0
2010-05-04,13.18,13.75,12.88,13.1,3444000,12.3560796507636,12.8904472836115,12.0748335282121,12.2810806847499,3673650.64672392,0.0,1.0
2010-05-05,13.27,13.92,12.57,13.05,2876600,12.4404534875291,13.0498200863907,11.7842125349088,12.2342063309913,3068415.63599477,0.0,1.0
2010-05-06,12.3,13.6,10.96,13.21,2967800,11.5310910246125,12.7498242223357,10.2748583438823,12.3842042630188,3165696.97716238,0.0,1.0
2010-05-07,11.97,12.6,11.21,12.6,4274600,11.2217202898058,11.812337147164,10.5092301126753,11.812337147164,4559636.19468237,0.0,1.0
2010-05-10,12.39,13.12,12.2999,12.77,1877000,11.6154648613779,12.2998304262533,11.5309972759049,11.9717099499432,2002160.93609199,0.0,1.0
2010-05-11,12.55,12.72,12.0,12.19,3041900,11.7654627934054,11.9248355961846,11.2498449020609,11.4279674463436,3244738.06686106,0.0,1.0
2010-05-12,13.45,13.49,12.69,12.69,1672000,12.60920116106,12.6467006440668,11.8967109839294,11.8967109839294,1783491.25473937,0.0,1.0
2010-05-13,13.69,13.9,13.14,13.33,2281300,12.8341980591012,13.0310703448873,12.3185801677567,12.4967027120394,2433420.21497424,0.0,1.0
2010-05-14,13.2,14.07,13.02,13.98,2121400,12.374829392267,13.1904431476665,12.2060817187361,13.106069310901,2262857.86351921,0.0,1.0
2010-05-17,13.24,13.4,12.62,13.18,2037300,12.4123288752739,12.5623268073014,11.8310868886674,12.3560796507636,2173149.96009601,0.0,1.0
2010-05-18,13.78,14.852,13.56,13.78,4859600,12.9185718958667,13.9235580404508,12.7123247393289,12.9185718958667,5183644.79756664,0.0,1.0
2010-05-19,13.3,14.1,13.0305,13.61,2203600,12.4685780997842,13.2185677599216,12.2159253330254,12.7591990930875,2350539.07233474,0.0,1.0
2010-05-20,12.03,12.98,12.0,12.89,3024800,11.2779695143161,12.1685822357293,11.2498449020609,12.0842083989638,3226497.81539214,0.0,1.0
2010-05-21,12.58,12.8,11.59,11.74,3155000,11.7935874056606,11.9998345621983,10.8654752012405,11.0060982625163,3365379.73008534,0.0,1.0
2010-05-24,12.6,13.04,12.52,12.6,1716300,11.812337147164,12.2248314602396,11.7373381811503,11.812337147164,1830745.23953898,0.0,1.0
2010-05-25,12.31,12.35,11.73,12.06,2893100,11.5404658953642,11.5779653783711,10.9967233917646,11.3060941265712,3086015.87864023,0.0,1.0
2010-05-26,12.48,13.69,12.34,12.64,2090700,11.6998386981434,12.8341980591012,11.5685905076193,11.8498366301709,2230110.74538493,0.0,1.0
2010-05-27,13.25,13.25,12.8,12.94,1436400,12.4217037460256,12.4217037460256,11.9998345621983,12.1310827527224,1532181.12338974,0.0,1.0
2010-05-28,13.17,13.54,12.95,13.21,1358300,12.3467047800119,12.6935749978254,12.1404576234741,12.3842042630188,1448873.30820125,0.0,1.0
2010-06-01,11.89,12.9,11.87,12.67,2558100,11.1467213237921,12.0935832697155,11.1279715822886,11.877961242426,2728677.61886888,0.0,1.0
2010-06-02,12.15,12.23,11.86,12.17,1655400,11.3904679633367,11.4654669293504,11.1185967115369,11.4092177048401,1765784.34395667,0.0,1.0
2010-06-03,12.83,12.88,12.14,12.14,2079500,12.0279591744535,12.0748335282121,11.381093092585,11.381093092585,2218163.91401347,0.0,1.0
2010-06-04,11.91,12.64,11.86,12.44,1779100,11.1654710652955,11.8498366301709,11.1185967115369,11.6623392151365,1897732.82972895,0.0,1.0
2010-06-07,10.77,12.04,10.76,11.95,2133100,10.0967357995997,11.2873443850678,10.087360928848,11.2029705483024,2275338.03557689,0.0,1.0
2010-06-08,10.66,11.22,10.2,11.05,2955000,9.99361222133081,10.518604983427,9.5623681667518,10.3592321806478,3152043.455595,0.0,1.0
2010-06-09,10.49,11.03,10.38,10.81,2779900,9.83423941855161,10.3404824391444,9.73111584028272,10.1342352826066,2965267.5472787,0.0,1.0
2010-06-10,10.69,10.85,10.33,10.78,1713300,10.021736833586,10.1717347656134,9.68424148652413,10.1061106703514,1827545.19542162,0.0,1.0
2010-06-11,10.94,10.96,10.4,10.5,1197900,10.2561086023789,10.2748583438823,9.74986558178615,9.84361428930333,1277777.61605998,0.0,1.0
2010-06-14,11.14,11.59,11.04,11.15,2490600,10.4436060174132,10.8654752012405,10.3498573098961,10.452980888165,2656676.62622841,0.0,1.0
2010-06-15,11.18,11.42,11.0,11.25,1225400,10.4811055004201,10.7061023984613,10.3123578268892,10.5467295956821,1307111.35380241,0.0,1.0
2010-06-16,10.99,11.266,10.88,11.0,1956700,10.3029829561375,10.5617293888849,10.1998593778686,10.3123578268892,2087175.44147639,0.0,1.0
2010-06-17,11.04,11.15,10.91,10.91,1263200,10.3498573098961,10.452980888165,10.2279839901237,10.2279839901237,1347431.90968108,0.0,1.0
2010-06-18,10.83,11.13,10.77,11.04,958900,10.15298502411,10.4342311466615,10.0967357995997,10.3498573098961,1022840.76804401,0.0,1.0
2010-06-21,10.54,11.09,10.42,11.02,1266000,9.8811137723102,10.3967316636547,9.76861532328959,10.3311075683926,1350418.61752395,0.0,1.0
2010-06-22,10.08,10.64,10.06,10.57,1508900,9.44986971773119,9.97486247982737,9.43111997622776,9.90923838456535,1609515.52289249,0.0,1.0
2010-06-23,10.3,10.36,9.98,10.15,1036900,9.65611687426898,9.71236609877928,9.35612101021402,9.51549381299322,1106041.91509525,0.0,1.0
2010-06-24,9.67,10.36,9.65,10.2,1860700,9.06550001691078,9.71236609877928,9.04675027540734,9.5623681667518,1984774.02972102,0.0,1.0
2010-06-25,9.98,10.05,9.48,9.68,5913400,9.35612101021402,9.42174510547604,8.88737747262815,9.0748748876625,6307713.62785634,0.0,1.0
2010-06-28,9.64,9.98,9.62,9.98,1383900,9.03737540465563,9.35612101021402,9.01862566315219,9.35612101021402,1476180.35133601,0.0,1.0
2010-06-29,8.93,9.49,8.87,9.39,1856400,8.37175958128369,8.89675234337986,8.31551035677338,8.80300363586269,1980187.29981948,0.0,1.0
2010-06-30,8.49,9.18,8.43,8.95,1750400,7.95926526820812,8.60613135007662,7.90301604369781,8.39050932278712,1867119.07433959,0.0,1.0
2010-07-01,8.37,8.63,8.11,8.6,2840400,7.84676681918751,8.09051345873216,7.60302017964285,8.06238884647701,3029801.77031203,0.0,1.0
2010-07-02,8.06,8.52,7.96,8.51,1821200,7.55614582588427,7.98738988046327,7.46239711836709,7.97801500971155,1942640.11550918,0.0,1.0
2010-07-06,7.74,8.39,7.71,8.39,2011300,7.25614996182931,7.86551656069094,7.22802534957416,7.86551656069094,2145416.24441226,0.0,1.0
2010-07-07,8.14,8.14,7.6,7.79,1741300,7.63114479189801,7.63114479189801,7.12490177130526,7.3030243155879,1857412.27385028,0.0,1.0
2010-07-08,8.1,8.38,7.83,8.31,2181100,7.59364530889114,7.85614168993923,7.34052379859477,7.7905175946772,2326538.74145457,0.0,1.0
2010-07-09,8.58,8.61,8.06,8.1,1505200,8.04363910497358,8.07176371722873,7.55614582588427,7.59364530889114,1605568.80181441,0.0,1.0
2010-07-12,8.39,8.77,8.2675,8.5,1040300,7.86551656069094,8.22176164925621,7.7506743939824,7.96864013895984,1109668.63176158,0.0,1.0
2010-07-13,8.54,8.62,8.42,8.6,1547700,8.0061396219667,8.08113858798044,7.8936411729461,8.06238884647701,1650902.76014362,0.0,1.0
2010-07-14,8.53,8.58,8.2,8.4,1255800,7.99676475121499,8.04363910497358,7.68739401640831,7.87489143144266,1339538.46752494,0.0,1.0
2010-07-15,8.22,8.51,8.12,8.51,1450100,7.70614375791175,7.97801500971155,7.61239505039457,7.97801500971155,1546794.65819232,0.0,1.0
2010-07-16,7.74,8.12,7.69,8.11,2227800,7.25614996182931,7.61239505039457,7.20927560807072,7.60302017964285,2376352.76154807,0.0,1.0
2010-07-19,7.67,7.8752,7.45,7.84,1372300,7.19052586656729,7.38289821439253,6.9842787100295,7.34989866934648,1463806.84741557,0.0,1.0
2010-07-20,7.89,7.9,7.51,7.6,1344000,7.39677302310507,7.40614789385679,7.04052793453981,7.12490177130526,1433619.76457519,0.0,1.0
2010-07-21,7.61,8.1,7.58,8.09,1682900,7.13427664205698,7.59364530889114,7.10615202980183,7.58427043813942,1795118.0816991,0.0,1.0
2010-07-22,8.19,8.24,7.76,7.76,1720300,7.67801914565659,7.72489349941518,7.27489970333274,7.27489970333274,1835011.96502879,0.0,1.0
2010-07-23,8.44,8.48,8.04,8.16,1433300,7.91239091444953,7.9498903974564,7.53739608438083,7.64989453340144,1528874.41113513,0.0,1.0
2010-07-26,9.0,9.04,8.18,8.48,2012900,8.43738367654571,8.47488315955258,7.66864427490488,7.9498903974564,2147122.93460818,0.0,1.0
2010-07-27,9.03,9.25,9.01,9.25,2298100,8.46550828880086,8.67175544533865,8.44675854729743,8.67175544533865,2451340.46203143,0.0,1.0
2010-07-28,8.51,9.1215,8.43,9.05,1937100,7.97801500971155,8.55128835617908,7.90301604369781,8.4842580303043,2066268.48657634,0.0,1.0
2010-07-29,8.54,8.89,8.35,8.61,1646500,8.0061396219667,8.33426009827682,7.82801707768407,8.07176371722873,1756290.87974185,0.0,1.0
2010-07-30,8.46,8.59,8.3,8.3,1361200,7.93114065595297,8.05301397572529,7.78114272392549,7.78114272392549,1451966.68418136,0.0,1.0
2010-08-02,9.01,9.15,8.7101,8.99,2335100,8.44675854729743,8.57800673782147,8.16560617345342,8.42800880579399,2490807.67281214,0.0,1.0
2010-08-03,8.22,8.53,8.2,8.41,3785100,7.70614375791175,7.99676475121499,7.68739401640831,7.88426630219438,4037495.66286722,0.0,1.0
2010-08-04,8.09,8.42,7.995,8.24,2028400,7.58427043813942,7.8936411729461,7.4952091659981,7.72489349941518,2163656.49588119,0.0,1.0
2010-08-05,8.1,8.21,8.0,8.05,1617200,7.59364530889114,7.69676888716003,7.49989660137396,7.54677095513255,1725037.11552901,0.0,1.0
2010-08-06,8.33,8.36,7.98,8.0,1965200,7.80926733618064,7.83739194843579,7.48114685987053,7.49989660137396,2096242.23314223,0.0,1.0
2010-08-09,8.71,8.75,8.32,8.44,1573900,8.1655124247459,8.20301190775277,7.79989246542892,7.91239091444953,1678849.81210185,0.0,1.0
2010-08-10,8.18,8.52,8.11,8.39,1552900,7.66864427490488,7.98738988046327,7.60302017964285,7.86551656069094,1656449.50328036,0.0,1.0
2010-08-11,7.81,8.06,7.78,7.99,1608000,7.32177405709133,7.55614582588427,7.29364944483618,7.49052173062225,1715223.64690246,0.0,1.0
2010-08-12,7.76,7.89,7.61,7.68,1300300,7.27489970333274,7.39677302310507,7.13427664205698,7.199900737319,1387005.78859905,0.0,1.0
2010-08-13,7.6,7.83,7.57,7.75,1444300,7.12490177130526,7.34052379859477,7.09677715905011,7.26552483258103,1540607.9062321,0.0,1.0
2010-08-16,7.66,7.73,7.58,7.68,991400,7.18115099581557,7.24677509107759,7.10615202980183,7.199900737319,1057507.91264869,0.0,1.0
2010-08-17,7.76,7.92,7.71,7.87,724300,7.27489970333274,7.42489763536022,7.22802534957416,7.37802328160164,772597.318066823,0.0,1.0
2010-08-18,7.83,7.88,7.67,7.84,1085600,7.34052379859477,7.38739815235335,7.19052586656729,7.34989866934648,1157989.29793365,0.0,1.0
2010-08-19,7.96,8.03,7.72,7.83,2789400,7.46239711836709,7.52802121362912,7.23740022032587,7.34052379859477,2975401.02031699,0.0,1.0
2010-08-20,7.72,7.9202,7.5,7.75,2309100,7.23740022032587,7.42508513277526,7.03115306378809,7.26552483258103,2463073.9571284,0.0,1.0
2010-08-23,7.41,7.85,7.4,7.82,1470700,6.94677922702263,7.3592735400982,6.93740435627092,7.33114892784305,1568768.29446483,0.0,1.0
2010-08-24,7.07,7.31,7.07,7.29,1216900,6.62803362146424,6.85303051950546,6.62803362146424,6.83428077800202,1298044.56213657,0.0,1.0
2010-08-25,7.27,7.32,6.855,7.0,1714800,6.81553103649859,6.86240539025718,6.42647390030232,6.56240952620222,1829145.21748031,0.0,1.0
2010-08-26,7.03,7.48,7.01,7.33,1463700,6.59053413845737,7.01240332228466,6.57178439695393,6.87178026100889,1561301.52485767,0.0,1.0
2010-08-27,7.27,7.3,6.91,7.15,1304300,6.81553103649859,6.84365564875374,6.47803568943676,6.70303258747798,1391272.51408885,0.0,1.0
2010-08-30,6.99,7.34,6.99,7.2,1046600,6.5530346554505,6.88115513176061,6.5530346554505,6.74990694123657,1116388.72440803,0.0,1.0
2010-08-31,6.94,7.21,6.89,6.99,1723600,6.50616030169191,6.75928181198828,6.45928594793333,6.5530346554505,1838532.01355788,0.0,1.0
2010-09-01,7.1,7.2,7.0,7.07,1972200,6.65615823371939,6.74990694123657,6.56240952620222,6.62803362146424,2103709.0027494,0.0,1.0
2010-09-02,7.38,7.4,7.05,7.1,1783700,6.91865461476748,6.93740435627092,6.60928387996081,6.65615823371939,1902639.56404224,0.0,1.0
2010-09-03,7.61,7.73,7.45,7.54,1337300,7.13427664205698,7.24677509107759,6.9842787100295,7.06865254679496,1426472.99937976,0.0,1.0
2010-09-07,7.21,7.59,7.19,7.58,1386600,6.75928181198828,7.11552690055355,6.74053207048485,7.10615202980183,1479060.39104164,0.0,1.0
2010-09-08,7.39,7.51,7.28,7.28,1057300,6.9280294855192,7.04052793453981,6.82490590725031,6.82490590725031,1127802.21509326,0.0,1.0
2010-09-09,7.26,7.7,7.26,7.66,1956400,6.80615616574687,7.21865047882244,6.80615616574687,7.18115099581557,2086855.43706466,0.0,1.0
2010-09-10,7.31,7.37,7.15,7.31,2388600,6.85303051950546,6.90927974401576,6.70303258747798,6.85303051950546,2547875.12623831,0.0,1.0
2010-09-13,7.39,7.56,7.26,7.43,1383800,6.9280294855192,7.08740228829839,6.80615616574687,6.96552896852607,1476073.68319877,0.0,1.0
2010-09-14,7.17,7.47,7.16,7.34,1800200,6.72178232898141,7.00302845153294,6.7124074582297,6.88115513176061,1920239.80668769,0.0,1.0
2010-09-15,7.19,7.22,7.08,7.15,1339900,6.74053207048485,6.76865668274,6.63740849221596,6.70303258747798,1429246.37094814,0.0,1.0
2010-09-16,6.99,7.2,6.92,7.13,2633700,6.5530346554505,6.74990694123657,6.48741056018848,6.68428284597454,2809318.73062625,0.0,1.0
2010-09-17,7.09,7.23,7.0,7.09,3227300,6.64678336296767,6.77803155349172,6.56240952620222,6.64678336296767,3442500.79331362,0.0,1.0
2010-09-20,7.36,7.4,7.0,7.15,2882000,6.89990487326405,6.93740435627092,6.56240952620222,6.70303258747798,3074175.71540602,0.0,1.0
2010-09-21,7.19,7.48,7.18,7.35,2075600,6.74053207048485,7.01240332228466,6.73115719973313,6.89053000251233,2214003.85666091,0.0,1.0
2010-09-22,6.91,7.226,6.89,7.16,3035100,6.47803568943676,6.77428160519103,6.45928594793333,6.7124074582297,3237484.63352839,0.0,1.0
2010-09-23,6.8,6.95,6.7,6.8,3100200,6.37491211116787,6.51553517244363,6.28116340365069,6.37491211116787,3306925.590875,0.0,1.0
2010-09-24,6.82,6.95,6.8,6.95,2034400,6.3936618526713,6.51553517244363,6.37491211116787,6.51553517244363,2170056.5841159,0.0,1.0
2010-09-27,6.99,7.07,6.82,6.87,1784400,6.5530346554505,6.62803362146424,6.3936618526713,6.44053620642989,1903386.24100295,0.0,1.0
2010-09-28,7.07,7.07,6.76,7.06,2404400,6.62803362146424,6.62803362146424,6.337412628161,6.61865875071252,2564728.69192305,0.0,1.0
2010-09-29,7.15,7.25,7.09,7.19,1763300,6.70303258747798,6.79678129499515,6.64678336296767,6.74053207048485,1880879.26404422,0.0,1.0
2010-09-30,7.25,7.35,7.1,7.2,1621500,6.79678129499515,6.89053000251233,6.65615823371939,6.74990694123657,1729623.84543056,0.0,1.0
2010-10-01,7.28,7.35,7.21,7.31,1126700,6.82490590725031,6.89053000251233,6.75928181198828,6.85303051950546,1201829.90234142,0.0,1.0
2010-10-04,7.24,7.47,7.15,7.27,1899100,6.78740642424344,7.00302845153294,6.70303258747798,6.81553103649859,2025734.59442317,0.0,1.0
2010-10-05,7.53,7.5413,7.32,7.38,1708400,7.05927767604324,7.06987127999268,6.86240539025718,6.91865461476748,1822318.45669662,0.0,1.0
2010-10-06,7.72,7.769,7.4,7.48,1622600,7.23740022032587,7.28333708700929,6.93740435627092,7.01240332228466,1730797.19494026,0.0,1.0
2010-10-07,7.59,7.88,7.54,7.76,1593400,7.11552690055355,7.38739815235335,7.06865254679496,7.27489970333274,1699650.09886466,0.0,1.0
2010-10-08,8.35,8.49,7.5,7.6,10924800,7.82801707768407,7.95926526820812,7.03115306378809,7.12490177130526,11653280.6577612,0.0,1.0
2010-10-11,8.42,8.56,8.19,8.45,4246000,7.8936411729461,8.02488936347014,7.67801914565659,7.92176578520125,4529129.10743024,0.0,1.0
2010-10-12,8.54,8.74,8.25,8.34,2842000,8.0061396219667,8.19363703700106,7.7342683701669,7.81864220693236,3031508.46050795,0.0,1.0
2010-10-13,8.31,8.58,8.26,8.41,3021800,7.7905175946772,8.04363910497358,7.74364324091862,7.88426630219438,3223297.77127478,0.0,1.0
2010-10-14,8.02,8.38,7.89,8.36,2408400,7.5186463428774,7.85614168993923,7.39677302310507,7.83739194843579,2568995.41741286,0.0,1.0
2010-10-15,7.68,8.15,7.68,8.09,3481800,7.199900737319,7.64051966264973,7.199900737319,7.58427043813942,3713971.2026026,0.0,1.0
2010-10-18,7.81,7.9099,7.66,7.73,1214200,7.32177405709133,7.41542901590099,7.18115099581557,7.24677509107759,1295164.52243095,0.0,1.0
2010-10-19,7.61,7.93,7.55,7.63,1862300,7.13427664205698,7.43427250611194,7.07802741754668,7.15302638356042,1986480.71991695,0.0,1.0
2010-10-20,7.74,7.85,7.61,7.65,1141400,7.25614996182931,7.3592735400982,7.13427664205698,7.17177612506385,1217510.11851646,0.0,1.0
2010-10-21,7.69,8.02,7.57,7.83,1685100,7.20927560807072,7.5186463428774,7.09677715905011,7.34052379859477,1797464.78071849,0.0,1.0
2010-10-22,7.99,8.08,7.74,7.75,1890400,7.49052173062225,7.5748955673877,7.25614996182931,7.26552483258103,2016454.46648284,0.0,1.0
2010-10-25,8.38,8.5275,8.04,8.09,3260500,7.85614168993923,7.99442103352706,7.53739608438083,7.58427043813942,3477914.61487902,0.0,1.0
2010-10-26,8.25,8.5,8.16,8.28,1390200,7.7342683701669,7.96864013895984,7.64989453340144,7.76239298242205,1482900.44398246,0.0,1.0
2010-10-27,8.26,8.61,8.15,8.15,2523900,7.74364324091862,8.07176371722873,7.64051966264973,7.64051966264973,2692197.11593104,0.0,1.0
2010-10-28,8.46,8.54,8.32,8.46,2164700,7.93114065595297,8.0061396219667,7.79989246542892,7.93114065595297,2309045.16694636,0.0,1.0
2010-10-29,8.31,8.44,8.25,8.44,1421400,7.7905175946772,7.91239091444953,7.7342683701669,7.91239091444953,1516180.90280296,0.0,1.0
2010-11-01,8.34,8.43,8.22,8.33,1476100,7.81864220693236,7.90301604369781,7.70614375791175,7.80926733618064,1574528.37387607,0.0,1.0
2010-11-02,8.56,8.59,8.33,8.47,1551500,8.02488936347014,8.05301397572529,7.80926733618064,7.94051552670468,1654956.14935893,0.0,1.0
2010-11-03,9.13,9.16,8.43,8.54,3782400,8.55925699631804,8.58738160857319,7.90301604369781,8.0061396219667,4034615.6231616,0.0,1.0
2010-11-04,9.57,9.67,9.16,9.17,3438500,8.9717513093936,9.06550001691078,8.58738160857319,8.59675647932491,3667783.89917544,0.0,1.0
2010-11-05,9.76,9.94,9.6,9.62,2960300,9.14987385367623,9.31862152720715,8.99987592164875,9.01862566315219,3157696.866869,0.0,1.0
2010-11-08,9.98,10.34,9.59,9.74,3213300,9.35612101021402,9.69361635727585,8.99050105089704,9.1311241121728,3427567.2540993,0.0,1.0
2010-11-09,10.36,10.89,10.05,10.08,6178100,9.71236609877928,10.2092342486203,9.42174510547604,9.44986971773119,6590064.18714433,0.0,1.0
2010-11-10,9.95,10.54,9.75,10.32,4920600,9.32799639795887,9.8811137723102,9.14049898292452,9.67486661577241,5248712.36128621,0.0,1.0
2010-11-11,10.19,10.2,9.59,9.81,2657900,9.55299329600009,9.5623681667518,8.99050105089704,9.19674820743482,2835132.41983958,0.0,1.0
2010-11-12,9.45,10.08,9.4,9.9,4116900,8.85925286037299,9.44986971773119,8.81237850661441,9.28112204420028,4391420.54224672,0.0,1.0
2010-11-15,9.17,9.72,9.14,9.55,3091700,8.59675647932491,9.11237437066937,8.56863186706975,8.95300156789017,3297858.79920916,0.0,1.0
2010-11-16,8.62,9.11,8.38,9.1,4709400,8.08113858798044,8.5405072548146,7.85614168993923,8.53113238406288,5023429.2554244,0.0,1.0
2010-11-17,8.65,8.8,8.35,8.66,2926000,8.1092632002356,8.24988626151136,7.82801707768407,8.11863807098731,3121109.6957939,0.0,1.0
2010-11-18,9.03,9.18,8.82,8.82,2253000,8.46550828880086,8.60613135007662,8.26863600301479,8.26863600301479,2403233.13213385,0.0,1.0
2010-11-19,8.85,9.01,8.75,9.0,1666300,8.29676061526995,8.44675854729743,8.20301190775277,8.43738367654571,1777411.1709164,0.0,1.0
2010-11-22,9.3,9.327,8.75,8.85,2694000,8.71862979909723,8.74394195012687,8.20301190775277,8.29676061526995,2873639.61738509,0.0,1.0
2010-11-23,8.99,9.19,8.91,9.11,1659400,8.42800880579399,8.61550622082834,8.35300983978025,8.5405072548146,1770051.06944648,0.0,1.0
2010-11-24,9.22,9.3,9.09,9.09,1050500,8.64363083308349,8.71862979909723,8.52175751331117,8.52175751331117,1120548.78176059,0.0,1.0
2010-11-26,8.96,9.14,8.96,9.13,596200,8.39988419353884,8.56863186706975,8.39988419353884,8.55925699631804,635955.43425575,0.0,1.0
2010-11-29,9.06,9.07,8.8,8.89,1205300,8.49363290105601,8.50300777180773,8.24988626151136,8.33426009827682,1285671.05821613,0.0,1.0
2010-11-30,8.94,9.05,8.83,8.93,1249700,8.3811344520354,8.4842580303043,8.27801087376651,8.37175958128369,1333031.71115299,0.0,1.0
2010-12-01,9.17,9.3,9.09,9.22,1237000,8.59675647932491,8.71862979909723,8.52175751331117,8.64363083308349,1319484.85772285,0.0,1.0
2010-12-02,9.2,9.2702,9.01,9.18,1395300,8.62488109158006,8.69069268425712,8.44675854729743,8.60613135007662,1488340.51898196,0.0,1.0
2010-12-03,9.77,9.9,9.07,9.1,3929300,9.15924872442795,9.28112204420028,8.50300777180773,8.53113238406288,4191311.11677477,0.0,1.0
2010-12-06,9.88,9.99,9.64,9.78,2448000,9.26237230269684,9.36549588096574,9.03737540465563,9.16862359517967,2611235.99976195,0.0,1.0
2010-12-07,10.34,10.41,9.95,10.05,5586400,9.69361635727585,9.75924045253787,9.32799639795887,9.42174510547604,5958908.81906461,0.0,1.0
2010-12-08,10.14,10.44,9.9,10.4,2655900,9.5061189422415,9.78736506479302,9.28112204420028,9.74986558178615,2832999.05709468,0.0,1.0
2010-12-09,9.87,10.13,9.47,10.0,5555100,9.25299743194513,9.49674407148978,8.87800260187643,9.37487075171745,5925521.69210687,0.0,1.0
2010-12-10,9.78,9.91,9.65,9.88,1815400,9.16862359517967,9.290496914952,9.04675027540734,9.26237230269684,1936453.36354896,0.0,1.0
2010-12-13,9.7,10.0,9.67,9.88,1483400,9.09362462916593,9.37487075171745,9.06550001691078,9.26237230269684,1582315.14789497,0.0,1.0
2010-12-14,9.72,9.85,9.67,9.74,1312300,9.11237437066937,9.23424769044169,9.06550001691078,9.1311241121728,1399805.96506847,0.0,1.0
2010-12-15,9.5,9.85,9.45,9.72,1737500,8.90612721413158,9.23424769044169,8.85925286037299,9.11237437066937,1853358.88463496,0.0,1.0
2010-12-16,9.7,9.83,9.56,9.56,1188100,9.09362462916593,9.21549794893826,8.96237643864189,8.96237643864189,1267324.13860996,0.0,1.0
2010-12-17,9.4,9.54,9.15,9.54,3289600,8.81237850661441,8.94362669713845,8.57800673782147,8.94362669713845,3508955.04281737,0.0,1.0
2010-12-20,9.89,9.99,9.46,9.56,2940500,9.27174717344856,9.36549588096574,8.86862773112471,8.96237643864189,3136576.57569445,0.0,1.0
2010-12-21,9.87,10.08,9.72,9.98,2648700,9.25299743194513,9.44986971773119,9.11237437066937,9.35612101021402,2825318.95121302,0.0,1.0
2010-12-22,9.89,10.015,9.7836,9.86,1716500,9.27174717344856,9.38893305784503,9.17199854865029,9.24362256119341,1830958.57581348,0.0,1.0
2010-12-23,9.83,10.0,9.82,9.91,994000,9.21549794893826,9.37487075171745,9.20612307818654,9.290496914952,1060281.28421707,0.0,1.0
2010-12-27,9.98,10.02,9.75,9.81,716200,9.35612101021402,9.39362049322089,9.14049898292452,9.19674820743482,763957.198949963,0.0,1.0
2010-12-28,9.93,10.15,9.87,10.02,1038400,9.30924665645543,9.51549381299322,9.25299743194513,9.39362049322089,1107641.93715393,0.0,1.0
2010-12-29,10.24,10.31,9.87,9.92,2966800,9.59986764975867,9.6654917450207,9.25299743194513,9.29987178570371,3164630.29578993,0.0,1.0
2010-12-30,10.56,10.84,10.28,10.3,3472300,9.89986351381363,10.1623598948617,9.63736713276554,9.65611687426898,3703837.72956431,0.0,1.0
2010-12-31,10.6,10.85,10.48,10.61,2086100,9.9373629968205,10.1717347656134,9.82486454779989,9.94673786757222,2225204.01107165,0.0,1.0
2011-01-03,10.81,11.0,10.73,10.84,3190600,10.1342352826066,10.3123578268892,10.0592363165928,10.1623598948617,3403353.58694463,0.0,1.0
2011-01-04,10.72,10.9,10.49,10.88,3008400,10.0498614458411,10.218609119372,9.83423941855161,10.1998593778686,3209004.24088393,0.0,1.0
2011-01-05,11.65,11.87,11.06,11.14,7319500,10.9217244257508,11.1279715822886,10.3686070513995,10.4436060174132,7807574.30566081,0.0,1.0
2011-01-06,11.64,11.87,11.47,11.77,3706400,10.9123495549991,11.1279715822886,10.7529767522199,11.0342228747714,3953547.83885527,0.0,1.0
2011-01-07,11.92,12.02,11.67,11.73,3591700,11.1748459360472,11.2685946435644,10.9404741672543,10.9967233917646,3831199.48543505,0.0,1.0
2011-01-10,12.2,12.29,11.73,11.94,2770900,11.4373423170953,11.5217161538607,10.9967233917646,11.1935956775506,2955667.41492663,0.0,1.0
2011-01-11,11.59,12.3,11.54,12.28,4938700,10.8654752012405,11.5310910246125,10.8186008474819,11.512341283109,5268019.29412761,0.0,1.0
2011-01-12,11.53,11.79,11.4,11.79,3394300,10.8092259767302,11.0529726162749,10.6873526569579,11.0529726162749,3620636.58251308,0.0,1.0
2011-01-13,11.6,11.86,11.5,11.5,2342900,10.8748500719922,11.1185967115369,10.7811013644751,10.7811013644751,2499127.78751728,0.0,1.0
2011-01-14,11.84,11.961,11.45,11.5,2838600,11.0998469700335,11.2132829061292,10.7342270107165,10.7811013644751,3027881.74384161,0.0,1.0
2011-01-18,11.94,11.95,11.73,11.87,2117800,11.1935956775506,11.2029705483024,10.9967233917646,11.1279715822886,2259017.81057838,0.0,1.0
2011-01-19,11.38,12.1,11.31,11.87,2877600,10.6686029154545,11.3435936095781,10.6029788201924,11.1279715822886,3069482.31736722,0.0,1.0
2011-01-20,11.51,11.66,11.09,11.6,2842200,10.7904762352268,10.9310992965026,10.3967316636547,10.8748500719922,3031721.79678244,0.0,1.0
2011-01-21,11.72,12.1,11.67,11.78,3083300,10.9873485210129,11.3435936095781,10.9404741672543,11.0435977455232,3288898.67568055,0.0,1.0
2011-01-24,11.87,11.95,11.5901,11.7,1659200,11.1279715822886,11.2029705483024,10.865568949948,10.9685987795094,1769837.73317199,0.0,1.0
2011-01-25,11.55,11.8,11.305,11.74,1807400,10.8279757182337,11.0623474870266,10.5982913848166,11.0060982625163,1927919.91256934,0.0,1.0
2011-01-26,11.48,11.78,11.34,11.555,2106600,10.7623516229716,11.0435977455232,10.6311034324476,10.8326631536095,2247070.97920692,0.0,1.0
2011-01-27,11.45,11.59,11.21,11.59,1727400,10.7342270107165,10.8654752012405,10.5092301126753,10.8654752012405,1842585.4027732,0.0,1.0
2011-01-28,10.84,11.61,10.795,11.53,3295400,10.1623598948617,10.884224942744,10.120172976479,10.8092259767302,3515141.79477759,0.0,1.0
2011-01-31,10.84,11.1546,10.8,10.88,2449300,10.1623598948617,10.4572933287108,10.1248604118549,10.1998593778686,2612622.68554614,0.0,1.0
2011-02-01,11.25,11.31,10.98,11.01,1732300,10.5467295956821,10.6029788201924,10.2936080853858,10.3217326976409,1847812.14149822,0.0,1.0
2011-02-02,11.1,11.28,11.04,11.24,914100,10.4061065344064,10.5748542079373,10.3498573098961,10.5373547249304,975053.442558167,0.0,1.0
2011-02-03,11.17,11.5,11.05,11.15,1571200,10.4717306296684,10.7811013644751,10.3592321806478,10.452980888165,1675969.77239623,0.0,1.0
2011-02-04,10.72,11.12,10.64,11.12,2583700,10.0498614458411,10.4248562759098,9.97486247982737,10.4248562759098,2755984.66200366,0.0,1.0
2011-02-07,11.01,11.4,10.78,10.82,2994500,10.3217326976409,10.6873526569579,10.1061106703514,10.1436101533583,3194177.36980685,0.0,1.0
2011-02-08,12.37,12.63,11.85,11.93,9716100,11.5967151198745,11.8404617594191,11.1092218407852,11.1842208067989,10363982.8828787,0.0,1.0
2011-02-09,12.42,12.78,12.25,12.37,3911500,11.6435894736331,11.9810848206949,11.4842166708539,11.5967151198745,4172324.18834512,0.0,1.0
2011-02-10,12.14,12.43,11.82,12.38,4870000,11.381093092585,11.6529643443848,11.08109722853,11.6060899906262,5194738.28384015,0.0,1.0
2011-02-11,12.19,12.36,11.89,12.08,3673700,11.4279674463436,11.5873402491228,11.1467213237921,11.3248438680747,3918667.35797609,0.0,1.0
2011-02-14,12.0,12.18,11.94,12.17,2301700,11.2498449020609,11.4185925755919,11.1935956775506,11.4092177048401,2455180.51497227,0.0,1.0
2011-02-15,11.79,12.0,11.75,11.95,1610700,11.0529726162749,11.2498449020609,11.015473133268,11.2029705483024,1718103.68660807,0.0,1.0
2011-02-16,11.62,11.88,11.54,11.83,1695500,10.8935998134957,11.1373464530403,10.8186008474819,11.0904720992817,1808558.26699199,0.0,1.0
2011-02-17,11.68,11.75,11.55,11.61,1459900,10.949849038006,11.015473133268,10.8279757182337,10.884224942744,1557248.13564235,0.0,1.0
2011-02-18,11.42,11.75,11.4,11.72,1588600,10.7061023984613,11.015473133268,10.6873526569579,10.9873485210129,1694530.0282769,0.0,1.0
2011-02-22,10.88,11.34,10.82,11.18,2517100,10.1998593778686,10.6311034324476,10.1436101533583,10.4811055004201,2684943.68259837,0.0,1.0
2011-02-23,10.37,10.96,10.08,10.96,4108600,9.721740969531,10.2748583438823,9.44986971773119,10.2748583438823,4382567.08685537,0.0,1.0
2011-02-24,10.3,10.56,10.14,10.27,2940800,9.65611687426898,9.89986351381363,9.5061189422415,9.62799226201382,3136896.58010619,0.0,1.0
2011-02-25,10.73,10.74,10.43,10.52,2182900,10.0592363165928,10.0686111873445,9.7779901940413,9.86236403080676,2328458.76792499,0.0,1.0
2011-02-28,10.69,11.01,10.53,10.84,2447200,10.021736833586,10.3217326976409,9.87173890155848,10.1623598948617,2610382.65466398,0.0,1.0
2011-03-01,9.91,10.73,9.89,10.5,4791500,9.290496914952,10.0592363165928,9.27174717344856,9.84361428930333,5111003.79610269,0.0,1.0
2011-03-02,10.05,10.19,9.76,9.91,3147400,9.42174510547604,9.55299329600009,9.14987385367623,9.290496914952,3357272.95165472,0.0,1.0
2011-03-03,10.38,10.45,10.14,10.24,2557000,9.73111584028272,9.79673993554474,9.5061189422415,9.59986764975867,2727504.26935919,0.0,1.0
2011-03-04,10.13,10.45,9.92,10.38,2507400,9.49674407148978,9.79673993554474,9.29987178570371,9.73111584028272,2674596.87328559,0.0,1.0
2011-03-07,9.66,9.96,9.4,9.7,4511800,9.05612514615906,9.33737126871059,8.81237850661441,9.09362462916593,4812653.01622793,0.0,1.0
2011-03-08,9.82,9.99,9.65,9.69,1977900,9.20612307818654,9.36549588096574,9.04675027540734,9.08424975841421,2109789.08657237,0.0,1.0
2011-03-09,9.88,9.98,9.67,9.73,1850300,9.26237230269684,9.35612101021402,9.06550001691078,9.12174924142108,1973680.54344753,0.0,1.0
2011-03-10,9.5,9.83,9.48,9.61,2497200,8.90612721413158,9.21549794893826,8.88737747262815,9.00925079240047,2663716.72328658,0.0,1.0
2011-03-11,9.82,9.865,9.2,9.37,2481800,9.20612307818654,9.24830999656927,8.62488109158006,8.78425389435925,2647289.83015082,0.0,1.0
2011-03-14,9.49,9.69,9.33,9.69,2009500,8.89675234337986,9.08424975841421,8.74675441135238,9.08424975841421,2143496.21794185,0.0,1.0
2011-03-15,9.36,9.45,9.05,9.11,2326000,8.77487902360754,8.85925286037299,8.4842580303043,8.5405072548146,2481100.87232283,0.0,1.0
2011-03-16,9.07,9.34,9.03,9.3,2599200,8.50300777180773,8.7561292821041,8.46550828880086,8.71862979909723,2772518.22327666,0.0,1.0
2011-03-17,9.16,9.3,9.12,9.28,1495400,8.58738160857319,8.71862979909723,8.54988212556632,8.6998800575938,1595115.32436439,0.0,1.0
2011-03-18,9.01,9.36,8.98,9.33,2462000,8.44675854729743,8.77487902360754,8.41863393504227,8.74675441135238,2626169.53897627,0.0,1.0
2011-03-21,9.33,9.35,9.1,9.17,3009200,8.74675441135238,8.76550415285582,8.53113238406288,8.59675647932491,3209857.58598189,0.0,1.0
2011-03-22,9.1,9.5,9.1,9.4,1651900,8.53113238406288,8.90612721413158,8.53113238406288,8.81237850661441,1762050.95915309,0.0,1.0
2011-03-23,9.0,9.1,8.84,9.05,2614300,8.43738367654571,8.53113238406288,8.28738574451823,8.4842580303043,2788625.11200068,0.0,1.0
2011-03-24,9.33,9.48,8.94,9.1,2271900,8.74675441135238,8.88737747262815,8.3811344520354,8.53113238406288,2423393.41007319,0.0,1.0
2011-03-25,9.46,9.67,9.27,9.43,2025100,8.86862773112471,9.06550001691078,8.69050518684208,8.84050311886956,2160136.4473521,0.0,1.0
2011-03-28,9.17,9.64,9.17,9.5,1319700,8.59675647932491,9.03737540465563,8.59675647932491,8.90612721413158,1407699.40722461,0.0,1.0
2011-03-29,9.14,9.25,9.07,9.16,1223000,8.56863186706975,8.67175544533865,8.50300777180773,8.58738160857319,1304551.31850852,0.0,1.0
2011-03-30,9.42,9.46,9.11,9.2,1657400,8.83112824811784,8.86862773112471,8.5405072548146,8.62488109158006,1767917.70670158,0.0,1.0
2011-03-31,9.37,9.42,9.25,9.37,935900,8.78425389435925,8.83112824811784,8.67175544533865,8.78425389435925,998307.096477619,0.0,1.0
2011-04-01,9.56,9.6,9.35,9.49,1877000,8.96237643864189,8.99987592164875,8.76550415285582,8.89675234337986,2002160.93609199,0.0,1.0
2011-04-04,9.56,9.745,9.47,9.64,1787200,8.96237643864189,9.13581154754866,8.87800260187643,9.03737540465563,1906372.94884582,0.0,1.0
2011-04-05,9.81,9.93,9.48,9.51,2090900,9.19674820743482,9.30924665645543,8.88737747262815,8.9155020848833,2230324.08165942,0.0,1.0
2011-04-06,9.5,9.95,9.43,9.91,2166300,8.90612721413158,9.32799639795887,8.84050311886956,9.290496914952,2310751.85714229,0.0,1.0
2011-04-07,9.21,9.64,9.18,9.54,3402300,8.63425596233178,9.03737540465563,8.60613135007662,8.94362669713845,3629170.03349268,0.0,1.0
2011-04-08,9.08,9.39,9.02,9.38,2605700,8.51238264255945,8.80300363586269,8.45613341804914,8.79362876511097,2779451.6521976,0.0,1.0
2011-04-11,9.1,9.229,9.0,9.14,1335500,8.53113238406288,8.65206821676004,8.43738367654571,8.56863186706975,1424552.97290935,0.0,1.0
2011-04-12,8.87,9.02,8.85,9.0,1455900,8.31551035677338,8.45613341804914,8.29676061526995,8.43738367654571,1552981.41015254,0.0,1.0
2011-04-13,9.02,9.12,8.95,9.03,1549100,8.45613341804914,8.54988212556632,8.39050932278712,8.46550828880086,1652396.11406505,0.0,1.0
2011-04-14,8.94,9.01,8.7699,8.87,1461600,8.3811344520354,8.44675854729743,8.22166790054869,8.31551035677338,1559061.49397552,0.0,1.0
2011-04-15,8.99,9.03,8.92,8.98,1109600,8.42800880579399,8.46550828880086,8.36238471053197,8.41863393504227,1183589.65087249,0.0,1.0
2011-04-18,8.87,8.9,8.74,8.8,1923400,8.31551035677338,8.34363496902853,8.19363703700106,8.24988626151136,2051654.95177375,0.0,1.0
2011-04-19,8.78,8.88,8.65,8.85,1319000,8.23113652000792,8.3248852275251,8.1092632002356,8.29676061526995,1406952.73026389,0.0,1.0
2011-04-20,8.9,9.1,8.78,8.98,1652200,8.34363496902853,8.53113238406288,8.23113652000792,8.41863393504227,1762370.96356483,0.0,1.0
2011-04-21,9.01,9.08,8.9,9.05,1590300,8.44675854729743,8.51238264255945,8.34363496902853,8.4842580303043,1696343.38661006,0.0,1.0
2011-04-25,8.97,9.13,8.92,9.01,957700,8.40925906429056,8.55925699631804,8.36238471053197,8.44675854729743,1021560.75039707,0.0,1.0
2011-04-26,8.89,8.98,8.82,8.98,2400000,8.33426009827682,8.41863393504227,8.26863600301479,8.41863393504227,2560035.29388426,0.0,1.0
2011-04-27,9.1,9.12,8.86,8.89,1454100,8.53113238406288,8.54988212556632,8.30613548602166,8.33426009827682,1551061.38368213,0.0,1.0
2011-04-28,8.9,9.08,8.88,9.08,1538000,8.34363496902853,8.51238264255945,8.3248852275251,8.51238264255945,1640555.95083083,0.0,1.0
2011-04-29,8.94,9.04,8.85,8.9,1514500,8.3811344520354,8.47488315955258,8.29676061526995,8.34363496902853,1615488.93857822,0.0,1.0
2011-05-02,8.92,9.2,8.83,9.04,2895000,8.36238471053197,8.62488109158006,8.27801087376651,8.47488315955258,3088042.5732479,0.0,1.0
2011-05-03,9.53,9.73,8.83,8.91,7126600,8.93425182638673,9.12174924142108,8.27801087376651,8.35300983978025,7601811.46891484,0.0,1.0
2011-05-04,9.64,9.74,9.28,9.66,3378300,9.03737540465563,9.1311241121728,8.6998800575938,9.05612514615906,3603569.68055384,0.0,1.0
2011-05-05,9.69,9.92,9.4,9.49,2886400,9.08424975841421,9.29987178570371,8.81237850661441,8.89675234337986,3078869.11344481,0.0,1.0
2011-05-06,9.64,9.9,9.58,9.84,1560300,9.03737540465563,9.28112204420028,8.98112618014532,9.22487281968997,1664342.94543651,0.0,1.0
2011-05-09,9.97,10.22,9.66,9.74,3537900,9.3467461394623,9.58111790825524,9.05612514615906,9.1311241121728,3773812.02759714,0.0,1.0
2011-05-10,10.04,10.15,9.97,9.98,1562100,9.41237023472432,9.51549381299322,9.3467461394623,9.35612101021402,1666262.97190692,0.0,1.0
2011-05-11,10.23,10.33,10.0,10.02,2550500,9.59049277900696,9.68424148652413,9.37487075171745,9.39362049322089,2720570.84043826,0.0,1.0
2011-05-12,10.26,10.385,10.08,10.13,1583000,9.61861739126211,9.73580327565858,9.44986971773119,9.49674407148978,1688556.61259116,0.0,1.0
2011-05-13,10.11,10.38,10.09,10.25,1440100,9.47799432998634,9.73111584028272,9.45924458848291,9.60924252051039,1536127.84446781,0.0,1.0
2011-05-16,9.72,10.06,9.65,9.98,1757300,9.11237437066937,9.43111997622776,9.04675027540734,9.35612101021402,1874479.17580951,0.0,1.0
2011-05-17,9.45,9.7216,9.37,9.65,2060800,8.85925286037299,9.11387434998964,8.78425389435925,9.04675027540734,2198216.97234862,0.0,1.0
2011-05-18,9.72,9.74,9.43,9.47,1631000,9.11237437066937,9.1311241121728,8.84050311886956,8.87800260187643,1739757.31846885,0.0,1.0
2011-05-19,9.5,9.83,9.36,9.8,1945300,8.90612721413158,9.21549794893826,8.77487902360754,9.18737333668311,2075015.27383044,0.0,1.0
2011-05-20,9.45,9.63,9.35,9.44,1481800,8.85925286037299,9.02800053390391,8.76550415285582,8.84987798962128,1580608.45769904,0.0,1.0
2011-05-23,9.17,9.34,9.155,9.3,1171000,8.59675647932491,8.7561292821041,8.58269417319733,8.71862979909723,1249083.88714103,0.0,1.0
2011-05-24,9.1,9.26,9.08,9.26,1286400,8.53113238406288,8.68113031609036,8.51238264255945,8.68113031609036,1372178.91752197,0.0,1.0
2011-05-25,9.27,9.27,9.03,9.07,1348100,8.69050518684208,8.69050518684208,8.46550828880086,8.50300777180773,1437993.15820224,0.0,1.0
2011-05-26,9.51,9.56,9.17,9.2,2000100,8.9155020848833,8.96237643864189,8.59675647932491,8.62488109158006,2133469.4130408,0.0,1.0
2011-05-27,9.39,9.62,9.35,9.52,840400,8.80300363586269,9.01862566315219,8.76550415285582,8.92487695563502,896439.025408474,0.0,1.0
2011-05-31,9.44,9.57,9.4,9.47,1167100,8.84987798962128,8.9717513093936,8.81237850661441,8.87800260187643,1244923.82978847,0.0,1.0
2011-06-01,9.08,9.48,9.08,9.45,1497000,8.51238264255945,8.88737747262815,8.51238264255945,8.85925286037299,1596822.01456031,0.0,1.0
2011-06-02,9.11,9.22,9.01,9.11,1247300,8.5405072548146,8.64363083308349,8.44675854729743,8.5405072548146,1330471.6758591,0.0,1.0
2011-06-03,8.71,9.07,8.71,8.99,2373000,8.1655124247459,8.50300777180773,8.1655124247459,8.42800880579399,2531234.89682807,0.0,1.0
2011-06-06,8.34,9.0,8.33,8.98,2828600,7.81864220693236,8.43738367654571,7.80926733618064,8.41863393504227,3017214.9301171,0.0,1.0
2011-06-07,8.33,8.51,8.3,8.4,2848900,7.80926733618064,7.97801500971155,7.78114272392549,7.87489143144266,3038868.56197787,0.0,1.0
2011-06-08,7.99,8.41,7.97,8.28,2183700,7.49052173062225,7.88426630219438,7.47177198911881,7.76239298242205,2329312.11302294,0.0,1.0
2011-06-09,7.96,8.05,7.83,8.0,1534300,7.46239711836709,7.54677095513255,7.34052379859477,7.49989660137396,1636609.22975276,0.0,1.0
2011-06-10,7.78,7.94,7.71,7.87,2264500,7.29364944483618,7.44364737686366,7.22802534957416,7.37802328160164,2415499.96791705,0.0,1.0
2011-06-13,7.73,7.8999,7.56,7.8,1314100,7.24677509107759,7.40605414514927,7.08740228829839,7.31239918633961,1401725.99153888,0.0,1.0
2011-06-14,7.94,8.06,7.87,7.87,1134600,7.44364737686366,7.55614582588427,7.37802328160164,7.37802328160164,1210256.68518379,0.0,1.0
2011-06-15,7.83,8.0,7.73,7.82,1245500,7.34052379859477,7.49989660137396,7.24677509107759,7.33114892784305,1328551.64938869,0.0,1.0
2011-06-16,7.86,8.04,7.75,8.01,2511100,7.36864841084992,7.53739608438083,7.26552483258103,7.50927147212568,2678543.59436366,0.0,1.0
2011-06-17,7.82,8.02,7.81,7.99,1772500,7.33114892784305,7.5186463428774,7.32177405709133,7.49052173062225,1890692.73267078,0.0,1.0
2011-06-20,7.92,8.11,7.76,7.77,1307800,7.42489763536022,7.60302017964285,7.27489970333274,7.28427457408446,1395005.89889244,0.0,1.0
2011-06-21,8.19,8.25,7.965,8.03,1851000,7.67801914565659,7.7342683701669,7.46708455374295,7.52802121362912,1974427.22040824,0.0,1.0
2011-06-22,8.21,8.47,8.15,8.17,1480300,7.69676888716003,7.94051552670468,7.64051966264973,7.65926940415316,1579008.43564037,0.0,1.0
2011-06-23,8.33,8.365,8.01,8.07,1315800,7.80926733618064,7.84207938381165,7.50927147212568,7.56552069663599,1403539.34987205,0.0,1.0
2011-06-24,8.24,8.38,8.17,8.33,2076900,7.72489349941518,7.85614168993923,7.65926940415316,7.80926733618064,2215390.5424451,0.0,1.0
2011-06-27,8.25,8.38,8.16,8.27,1057000,7.7342683701669,7.85614168993923,7.64989453340144,7.75301811167033,1127482.21068153,0.0,1.0
2011-06-28,8.48,8.52,8.26,8.3,1236700,7.9498903974564,7.98738988046327,7.74364324091862,7.78114272392549,1319164.85331111,0.0,1.0
2011-06-29,8.44,8.67,8.415,8.56,2082100,7.91239091444953,8.12801294173903,7.88895373757024,8.02488936347014,2220937.28558185,0.0,1.0
2011-06-30,8.7,8.88,8.464,8.5,9745200,8.15613755399418,8.3248852275251,7.93489060425365,7.96864013895984,10395023.3108171,0.0,1.0
2011-07-01,9.27,9.3,8.7,8.72,2482500,8.69050518684208,8.71862979909723,8.15613755399418,8.17488729549762,2648036.50711154,0.0,1.0
2011-07-05,9.02,9.26,8.92,9.25,1872100,8.45613341804914,8.68113031609036,8.36238471053197,8.67175544533865,1996934.19736697,0.0,1.0
2011-07-06,8.91,9.055,8.85,9.02,990800,8.35300983978025,8.48894546568016,8.29676061526995,8.45613341804914,1056867.90382522,0.0,1.0
2011-07-07,9.26,9.27,8.93,9.0,1474600,8.68113031609036,8.69050518684208,8.37175958128369,8.43738367654571,1572928.35181739,0.0,1.0
2011-07-08,9.31,9.35,8.95,9.16,2147900,8.72800466984895,8.76550415285582,8.39050932278712,8.58738160857319,2291124.91988917,0.0,1.0
2011-07-11,9.0,9.4,8.96,9.15,1963100,8.43738367654571,8.81237850661441,8.39988419353884,8.57800673782147,2094002.20226008,0.0,1.0
2011-07-12,8.88,9.02,8.79,8.93,1511600,8.3248852275251,8.45613341804914,8.24051139075964,8.37175958128369,1612395.56259811,0.0,1.0
2011-07-13,9.06,9.23,8.97,8.97,1335700,8.49363290105601,8.65300570383521,8.40925906429056,8.40925906429056,1424766.30918384,0.0,1.0
2011-07-14,8.77,9.12,8.67,9.06,1617900,8.22176164925621,8.54988212556632,8.12801294173903,8.49363290105601,1725783.79248973,0.0,1.0
2011-07-15,8.89,8.91,8.73,8.84,756500,8.33426009827682,8.35300983978025,8.18426216624934,8.28738574451823,806944.458259769,0.0,1.0
2011-07-18,8.5,8.93,8.425,8.83,1424600,7.96864013895984,8.37175958128369,7.89832860832196,8.27801087376651,1519594.2831948,0.0,1.0
2011-07-19,8.85,8.85,8.65,8.65,1524600,8.29676061526995,8.29676061526995,8.1092632002356,8.1092632002356,1626262.42043998,0.0,1.0
2011-07-20,8.97,8.99,8.75,8.88,822600,8.40925906429056,8.42800880579399,8.20301190775277,8.3248852275251,877452.096978832,0.0,1.0
2011-07-21,9.27,9.3,8.96,8.99,1667300,8.69050518684208,8.71862979909723,8.39988419353884,8.42800880579399,1778477.85228885,0.0,1.0
2011-07-22,9.34,9.38,9.22,9.28,1299500,8.7561292821041,8.79362876511097,8.64363083308349,8.6998800575938,1386152.44350109,0.0,1.0
2011-07-25,9.4,9.49,9.05,9.15,1615000,8.81237850661441,8.89675234337986,8.4842580303043,8.57800673782147,1722690.41650962,0.0,1.0
2011-07-26,9.64,9.65,9.275,9.35,2880600,9.03737540465563,9.04675027540734,8.69519262221794,8.76550415285582,3072682.36148459,0.0,1.0
2011-07-27,9.03,9.81,8.88,9.62,4502000,8.46550828880086,9.19674820743482,8.3248852275251,9.01862566315219,4802199.5387779,0.0,1.0
2011-07-28,9.02,9.155,8.79,9.15,2395500,8.45613341804914,8.58269417319733,8.24051139075964,8.57800673782147,2555235.22770823,0.0,1.0
2011-07-29,8.74,8.97,8.6,8.86,1645300,8.19363703700106,8.40925906429056,8.06238884647701,8.30613548602166,1755010.86209491,0.0,1.0
2011-08-01,8.68,9.1,8.45,8.93,2023100,8.13738781249075,8.53113238406288,7.92176578520125,8.37175958128369,2158003.08460719,0.0,1.0
2011-08-02,7.94,8.64,7.91,8.6,3252100,7.44364737686366,8.09988832948388,7.41552276460851,8.06238884647701,3468954.49135042,0.0,1.0
2011-08-03,7.86,8.1,7.47,7.87,4172900,7.36864841084992,7.59364530889114,7.00302845153294,7.37802328160164,4451154.69910402,0.0,1.0
2011-08-04,7.01,7.75,7.0,7.72,3415500,6.57178439695393,7.26552483258103,6.56240952620222,7.23740022032587,3643250.22760905,0.0,1.0
2011-08-05,6.96,7.45,6.51,7.26,3854600,6.52491004319535,6.9842787100295,6.10304085936806,6.80615616574687,4111630.01825262,0.0,1.0
2011-08-08,6.07,6.68,6.03,6.66,4656500,5.6905465462925,6.26241366214726,5.65304706328562,6.24366392064382,4967001.8108217,0.0,1.0
2011-08-09,6.19,6.3,5.55,6.23,3846200,5.8030449953131,5.906168573582,5.20305326720319,5.84054447831997,4102669.89472403,0.0,1.0
2011-08-10,5.69,6.21,5.57,6.02,3209100,5.33430145772723,5.82179473681654,5.22180300870662,5.64367219253391,3423087.192335,0.0,1.0
2011-08-11,6.27,6.4,5.74,5.8,2820100,5.87804396132684,5.99991728109917,5.38117581148582,5.43742503599612,3008148.13845126,0.0,1.0
2011-08-12,6.31,6.55,6.28,6.38,2622800,5.91554344433371,6.14054034237493,5.88741883207856,5.98116753959574,2797691.90366652,0.0,1.0
2011-08-15,6.4,6.46,6.21,6.38,2451000,5.99991728109917,6.05616650560948,5.82179473681654,5.98116753959574,2614436.04387931,0.0,1.0
2011-08-16,6.15,6.35,6.12,6.32,3162800,5.76554551230623,5.95304292734058,5.73742090005108,5.92491831508543,3373699.84479048,0.0,1.0
2011-08-17,6.14,6.34,6.08,6.2,2396300,5.75617064155452,5.94366805658887,5.69992141704421,5.81241986606482,2556088.57280619,0.0,1.0
2011-08-18,5.58,5.93,5.52,5.88,3345000,5.23117787945834,5.55929835576845,5.17492865494803,5.51242400200986,3568049.1908512,0.0,1.0
2011-08-19,5.35,5.6,5.31,5.57,1623800,5.01555585216884,5.24992762096177,4.97805636916197,5.22180300870662,1732077.21258719,0.0,1.0
2011-08-22,5.09,5.61,5.08,5.61,2554000,4.77180921262418,5.25930249171349,4.76243434187247,5.25930249171349,2724304.22524184,0.0,1.0
2011-08-23,5.13,5.24,4.91,5.15,3387900,4.80930869563105,4.91243227389995,4.60306153909327,4.82805843713449,3613809.82172938,0.0,1.0
2011-08-24,5.5,5.53,5.11,5.15,2141200,5.1561789134446,5.18430352569975,4.79055895412762,4.82805843713449,2283978.15469375,0.0,1.0
2011-08-25,5.29,5.74,5.25,5.65,1792000,4.95930662765853,5.38117581148582,4.92180714465166,5.29680197472036,1911493.01943359,0.0,1.0
2011-08-26,5.5,5.56,5.1475,5.23,1708200,5.1561789134446,5.2124281379549,4.82571471944656,4.90305740314823,1822105.12042213,0.0,1.0
2011-08-29,5.96,5.96,5.66,5.66,2279200,5.5874229680236,5.5874229680236,5.30617684547208,5.30617684547208,2431180.18409209,0.0,1.0
2011-08-30,6.43,6.49,5.85,5.91,3377300,6.02804189335432,6.08429111786463,5.48429938975471,5.54054861426502,3602502.99918139,0.0,1.0
2011-08-31,6.25,6.64,6.12,6.5,2363100,5.85929421982341,6.22491417914039,5.73742090005108,6.09366598861634,2520674.75124079,0.0,1.0
2011-09-01,5.97,6.44,5.94,6.29,1996900,5.59679783877532,6.03741676410604,5.56867322652017,5.89679370283028,2130056.03264895,0.0,1.0
2011-09-02,5.63,5.87,5.57,5.77,1772500,5.27805223321693,5.50304913125815,5.22180300870662,5.40930042374097,1890692.73267077,0.0,1.0
2011-09-06,5.51,5.53,5.32,5.39,1527900,5.16555378419632,5.18430352569975,4.98743123991369,5.05305533517571,1629782.46896907,0.0,1.0
2011-09-07,5.89,5.99,5.62,5.62,1576600,5.52179887276158,5.61554758027876,5.26867736246521,5.26867736246521,1681729.85180747,0.0,1.0
2011-09-08,5.79,6.18,5.68,5.85,1971000,5.42805016524441,5.79367012456139,5.32492658697551,5.48429938975471,2102428.98510245,0.0,1.0
2011-09-09,5.49,5.75,5.44,5.72,1813800,5.14680404269288,5.39055068223754,5.0999296889343,5.36242606998238,1934746.67335303,0.0,1.0
2011-09-12,5.61,5.63,5.35,5.43,1517900,5.25930249171349,5.27805223321693,5.01555585216884,5.09055481818258,1619115.65524455,0.0,1.0
2011-09-13,5.7,5.8,5.61,5.66,1216300,5.34367632847895,5.43742503599612,5.25930249171349,5.30617684547208,1297404.5533131,0.0,1.0
2011-09-14,5.76,5.88,5.59,5.86,1326700,5.39992555298925,5.51242400200986,5.24055275021006,5.49367426050643,1415166.17683177,0.0,1.0
2011-09-15,5.89,5.95,5.75,5.85,1532100,5.52179887276158,5.57804809727189,5.39055068223754,5.48429938975471,1634262.53073337,0.0,1.0
2011-09-16,6.07,6.19,5.94,5.96,2755700,5.6905465462925,5.8030449953131,5.56867322652017,5.5874229680236,2939453.85806536,0.0,1.0
2011-09-19,5.72,5.9,5.68,5.89,2503600,5.36242606998238,5.5311737435133,5.32492658697551,5.52179887276158,2670543.48407027,0.0,1.0
2011-09-20,5.61,5.97,5.6,5.76,1827300,5.25930249171349,5.59679783877532,5.24992762096177,5.39992555298925,1949146.87188113,0.0,1.0
2011-09-21,5.39,5.75,5.36,5.63,1803400,5.05305533517571,5.39055068223754,5.02493072292056,5.27805223321693,1923653.18707953,0.0,1.0
2011-09-22,5.23,5.4,5.15,5.21,2351900,4.90305740314823,5.06243020592743,4.82805843713449,4.88430766164479,2508727.91986933,0.0,1.0
2011-09-23,5.17,5.41,5.15,5.22,2112500,4.84680817863792,5.07180507667914,4.82805843713449,4.89368253239651,2253364.39930438,0.0,1.0
2011-09-26,5.31,5.3399,5.11,5.27,1574300,4.97805636916197,5.0060872327096,4.79055895412762,4.9405568861551,1679276.48465083,0.0,1.0
2011-09-27,5.52,5.69,5.45,5.5,1835600,5.17492865494803,5.33430145772723,5.10930455968601,5.1561789134446,1958000.32727248,0.0,1.0
2011-09-28,5.2,5.5792,5.16,5.52,1431700,4.87493279089308,5.2304278897982,4.83743330788621,5.17492865494803,1527167.72093921,0.0,1.0
2011-09-29,5.25,5.39,4.99,5.35,1762500,4.92180714465166,5.05305533517571,4.67806050510701,5.01555585216884,1880025.91894626,0.0,1.0
2011-09-30,4.9,5.1,4.9,5.09,2212800,4.59368666834155,4.7811840833759,4.59368666834155,4.77180921262418,2360352.54096129,0.0,1.0
2011-10-03,4.48,5.0,4.41,4.91,2913100,4.19994209676942,4.68743537585873,4.1343180015074,4.60306153909327,3107349.50608927,0.0,1.0
2011-10-04,4.7,4.735,4.12,4.39,3300000,4.4061892533072,4.43900130093821,3.86244674970759,4.11556826000396,3520048.52909087,0.0,1.0
2011-10-05,5.07,5.13,4.75,4.75,2261800,4.75305947112075,4.80930869563105,4.45306360706579,4.45306360706579,2412619.92821143,0.0,1.0
2011-10-06,5.68,5.745,5.1,5.1,2760000,5.32492658697551,5.38586324686168,4.7811840833759,4.7811840833759,2944040.58796691,0.0,1.0
2011-10-07,5.63,5.8,5.48,5.73,2739000,5.27805223321693,5.43742503599612,5.13742917194117,5.3718009407341,2921640.27914542,0.0,1.0
2011-10-10,5.84,5.91,5.68,5.77,1746200,5.47492451900299,5.54054861426502,5.32492658697551,5.40930042374097,1862639.01257529,0.0,1.0
2011-10-11,5.98,6.04,5.7,5.79,1334600,5.60617270952704,5.66242193403734,5.34367632847895,5.42805016524441,1423592.95967414,0.0,1.0
2011-10-12,6.15,6.32,6.04,6.06,1498600,5.76554551230623,5.92491831508543,5.66242193403734,5.68117167554078,1598528.70475624,0.0,1.0
2011-10-13,6.02,6.13,5.91,6.11,1532300,5.64367219253391,5.7467957708028,5.54054861426502,5.72804602929936,1634475.86700786,0.0,1.0
2011-10-14,6.27,6.29,6.03,6.14,1093000,5.87804396132684,5.89679370283028,5.65304706328562,5.75617064155452,1165882.74008979,0.0,1.0
2011-10-17,5.91,6.26,5.86,6.21,1490500,5.54054861426502,5.86866909057513,5.49367426050643,5.82179473681654,1589888.58563937,0.0,1.0
2011-10-18,6.33,6.36,5.71,5.83,1923000,5.93429318583715,5.9624177980923,5.35305119923067,5.46554964825128,2051228.27922477,0.0,1.0
2011-10-19,6.15,6.48,6.1,6.32,1146400,5.76554551230623,6.07491624711291,5.71867115854765,5.92491831508543,1222843.52537872,0.0,1.0
2011-10-20,5.98,6.18,5.89,6.13,1577400,5.60617270952704,5.79367012456139,5.52179887276158,5.7467957708028,1682583.19690543,0.0,1.0
2011-10-21,6.05,6.22,5.9,6.09,1215900,5.67179680478906,5.83116960756826,5.5311737435133,5.70929628779593,1296977.88076412,0.0,1.0
2011-10-24,6.56,6.57,6.04,6.08,1819700,6.14991521312665,6.15929008387837,5.66242193403734,5.69992141704421,1941040.0934505,0.0,1.0
2011-10-25,6.57,7.02,6.39,6.72,2809800,6.15929008387837,6.58115926770565,5.99054241034745,6.29991314515413,2997161.320315,0.0,1.0
2011-10-26,6.45,6.8,6.25,6.64,2298500,6.04679163485776,6.37491211116787,5.85929421982341,6.22491417914039,2451767.13458041,0.0,1.0
2011-10-27,6.75,6.93,6.57,6.79,2906700,6.32803775740928,6.4967854309402,6.15929008387837,6.36553724041615,3100522.74530558,0.0,1.0
2011-10-28,6.67,6.96,6.6,6.9,2195100,6.25303879139554,6.52491004319535,6.18741469613352,6.46866081868504,2341472.2806689,0.0,1.0
2011-10-31,6.48,6.675,6.45,6.55,1439000,6.07491624711291,6.2577262267714,6.04679163485776,6.14054034237493,1534954.49495811,0.0,1.0
2011-11-01,6.3,6.48,6.15,6.15,1852800,5.906168573582,6.07491624711291,5.76554551230623,5.76554551230623,1976347.24687865,0.0,1.0
2011-11-02,6.43,6.49,6.27,6.42,1120500,6.02804189335432,6.08429111786463,5.87804396132684,6.01866702260261,1195216.47783222,0.0,1.0
2011-11-03,6.92,6.98,6.26,6.54,2355600,6.48741056018848,6.54365978469878,5.86866909057513,6.13116547162322,2512674.64094741,0.0,1.0
2011-11-04,6.79,6.88,6.57,6.83,1168300,6.36553724041615,6.44991107718161,6.15929008387837,6.40303672342302,1246203.84743541,0.0,1.0
2011-11-07,6.9,6.95,6.63,6.77,1159100,6.46866081868504,6.51553517244363,6.21553930838867,6.34678749891272,1236390.37880886,0.0,1.0
2011-11-08,6.88,7.1328,6.68,6.95,1396100,6.44991107718161,6.68690780978503,6.26241366214726,6.51553517244363,1489193.86407993,0.0,1.0
2011-11-09,6.42,6.68,6.4,6.59,1276500,6.01866702260261,6.26241366214726,5.99991728109917,6.1780398253818,1361618.77193469,0.0,1.0
2011-11-10,6.24,6.55,6.17,6.54,1008400,5.84991934907169,6.14054034237493,5.78429525380967,6.13116547162322,1075641.49598037,0.0,1.0
2011-11-11,6.52,6.57,6.3,6.31,886200,6.11241573011978,6.15929008387837,5.906168573582,5.91554344433371,945293.032266765,0.0,1.0
2011-11-14,6.33,6.63,6.26,6.46,818300,5.93429318583715,6.21553930838867,5.86866909057513,6.05616650560948,872865.367077289,0.0,1.0
2011-11-15,6.57,6.62,6.25,6.28,636300,6.15929008387837,6.20616443763695,5.85929421982341,5.88741883207856,678729.357291066,0.0,1.0
2011-11-16,6.38,6.66,6.38,6.46,760300,5.98116753959574,6.24366392064382,5.98116753959574,6.05616650560948,810997.847475086,0.0,1.0
2011-11-17,6.25,6.5,6.21,6.37,896800,5.85929421982341,6.09366598861634,5.82179473681654,5.97179266884402,956599.854814754,0.0,1.0
2011-11-18,6.27,6.42,6.145,6.28,701500,5.87804396132684,6.01866702260261,5.76085807693037,5.88741883207856,748276.982774922,0.0,1.0
2011-11-21,6.03,6.13,5.97,6.08,1028300,5.65304706328562,5.7467957708028,5.59679783877532,5.69992141704421,1096868.45529216,0.0,1.0
2011-11-22,5.9,6.07,5.86,6.03,990900,5.5311737435133,5.6905465462925,5.49367426050643,5.65304706328562,1056974.57196247,0.0,1.0
2011-11-23,5.63,5.85,5.62,5.83,979400,5.27805223321693,5.48429938975471,5.26867736246521,5.46554964825128,1044707.73617927,0.0,1.0
2011-11-25,5.49,5.74,5.48,5.54,397200,5.14680404269288,5.38117581148582,5.13742917194117,5.19367839645147,423685.841137846,0.0,1.0
2011-11-28,5.86,5.9,5.69,5.69,934900,5.49367426050643,5.5311737435133,5.33430145772723,5.33430145772723,997240.415105166,0.0,1.0
2011-11-29,5.86,5.97,5.81,5.87,771600,5.49367426050643,5.59679783877532,5.44679990674784,5.50304913125815,823051.346983791,0.0,1.0
2011-11-30,6.7,6.7,6.08,6.17,2183700,6.28116340365069,6.28116340365069,5.69992141704421,5.78429525380967,2329312.11302295,0.0,1.0
2011-12-01,6.7,6.85,6.5,6.68,1195100,6.28116340365069,6.42178646492646,6.09366598861634,6.26241366214726,1274790.90821712,0.0,1.0
2011-12-02,6.46,6.88,6.45,6.83,1409400,6.05616650560948,6.44991107718161,6.04679163485776,6.40303672342302,1503380.72633353,0.0,1.0
2011-12-05,6.63,6.81,6.49,6.73,1458000,6.21553930838867,6.38428698191959,6.08429111786463,6.30928801590585,1555221.44103469,0.0,1.0
2011-12-06,6.62,6.7094,6.385,6.56,560200,6.20616443763695,6.28997578215731,5.98585497497159,6.14991521312665,597554.904847486,0.0,1.0
2011-12-07,6.7,6.75,6.44,6.54,796000,6.28116340365069,6.32803775740928,6.03741676410604,6.13116547162322,849078.372471615,0.0,1.0
2011-12-08,6.17,6.64,6.16,6.61,1277300,5.78429525380967,6.22491417914039,5.77492038305795,6.19678956688524,1362472.11703266,0.0,1.0
2011-12-09,6.36,6.41,6.2,6.25,988700,5.9624177980923,6.00929215185089,5.81241986606482,5.85929421982341,1054627.87294307,0.0,1.0
2011-12-12,6.05,6.225,6.05,6.1,1214100,5.67179680478906,5.83585704294411,5.67179680478906,5.71867115854765,1295057.8542937,0.0,1.0
2011-12-13,6.01,6.22,5.97,6.13,1288900,5.63429732178219,5.83116960756826,5.59679783877532,5.7467957708028,1374845.6209531,0.0,1.0
2011-12-14,5.88,6.09,5.825,6.09,1002500,5.51242400200986,5.70929628779593,5.46086221287542,5.70929628779593,1069348.07588291,0.0,1.0
2011-12-15,6.11,6.15,5.92,5.96,1051500,5.72804602929936,5.76554551230623,5.54992348501673,5.5874229680236,1121615.46313304,0.0,1.0
2011-12-16,6.31,6.31,6.13,6.17,1313200,5.91554344433371,5.91554344433371,5.7467957708028,5.78429525380967,1400765.97830368,0.0,1.0
2011-12-19,6.1,6.4885,6.09,6.35,770400,5.71867115854765,6.08288488725187,5.70929628779593,5.95304292734058,821771.329336849,0.0,1.0
2011-12-20,6.49,6.51,6.29,6.31,1204200,6.08429111786463,6.10304085936806,5.89679370283028,5.91554344433371,1284497.70870643,0.0,1.0
2011-12-21,6.7,6.7,6.41,6.46,1117100,6.28116340365069,6.28116340365069,6.00929215185089,6.05616650560948,1191589.76116588,0.0,1.0
2011-12-22,6.89,6.93,6.67,6.7,1031700,6.45928594793333,6.4967854309402,6.25303879139554,6.28116340365069,1100495.1719585,0.0,1.0
2011-12-23,6.95,6.98,6.85,6.9,937600,6.51553517244363,6.54365978469878,6.42178646492646,6.46866081868504,1000120.45481079,0.0,1.0
2011-12-27,7.63,7.79,6.98,7.07,3124100,7.15302638356042,7.3030243155879,6.54365978469878,6.62803362146424,3332419.2756766,0.0,1.0
2011-12-28,7.4,7.69,7.29,7.61,1383900,6.93740435627092,7.20927560807072,6.83428077800202,7.13427664205698,1476180.35133601,0.0,1.0
2011-12-29,7.45,7.61,7.41,7.41,973100,6.9842787100295,7.13427664205698,6.94677922702263,6.94677922702263,1037987.64353283,0.0,1.0
2011-12-30,7.46,7.61,7.3622,7.42,991700,6.99365358078122,7.13427664205698,6.90196734482942,6.95615409777435,1057827.91706043,0.0,1.0
2012-01-03,7.69,7.8,7.57,7.8,1390100,7.20927560807072,7.31239918633961,7.09677715905011,7.31239918633961,1482793.77584522,0.0,1.0
2012-01-04,7.47,7.68,7.42,7.68,998000,7.00302845153294,7.199900737319,6.95615409777435,7.199900737319,1064548.00970687,0.0,1.0
2012-01-05,7.25,7.47,7.15,7.43,2081300,6.79678129499515,7.00302845153294,6.70303258747798,6.96552896852607,2220083.94048389,0.0,1.0
2012-01-06,6.95,7.03,6.71,6.87,2182900,6.51553517244363,6.59053413845737,6.29053827440241,6.44053620642989,2328458.76792499,0.0,1.0
2012-01-09,6.91,6.99,6.82,6.96,900100,6.47803568943676,6.5530346554505,6.3936618526713,6.52491004319535,960119.903343845,0.0,1.0
2012-01-10,7.04,7.2,7.0,7.0,1144900,6.59990900920909,6.74990694123657,6.56240952620222,6.56240952620222,1221243.50332004,0.0,1.0
2012-01-11,7.56,7.62,7.03,7.06,2297600,7.08740228829839,7.1436515128087,6.59053413845737,6.61865875071252,2450807.12134521,0.0,1.0
2012-01-12,7.86,7.87,7.32,7.57,1723600,7.36864841084992,7.37802328160164,6.86240539025718,7.09677715905011,1838532.01355788,0.0,1.0
2012-01-13,8.05,8.06,7.64,7.7,2135600,7.54677095513255,7.55614582588427,7.16240125431213,7.21865047882244,2278004.73900802,0.0,1.0
2012-01-17,8.31,8.34,8.13,8.25,2022600,7.7905175946772,7.81864220693236,7.62176992114629,7.7342683701669,2157469.74392097,0.0,1.0
2012-01-18,8.88,8.9301,8.35,8.35,2225700,8.3248852275251,8.3718533299912,7.82801707768407,7.82801707768407,2374112.73066592,0.0,1.0
2012-01-19,8.75,9.05,8.73,8.9,1713000,8.20301190775277,8.4842580303043,8.18426216624934,8.34363496902853,1827225.1910099,0.0,1.0
2012-01-20,8.82,8.85,8.63,8.75,1166400,8.26863600301479,8.29676061526995,8.09051345873216,8.20301190775277,1244177.15282775,0.0,1.0
2012-01-23,9.16,9.25,8.71,8.78,1882800,8.58738160857319,8.67175544533865,8.1655124247459,8.23113652000792,2008347.68805221,0.0,1.0
2012-01-24,9.15,9.28,8.85,9.09,1166000,8.57800673782147,8.6998800575938,8.29676061526995,8.52175751331117,1243750.48027877,0.0,1.0
2012-01-25,9.08,9.29,8.9,9.14,1557400,8.51238264255945,8.70925492834551,8.34363496902853,8.56863186706975,1661249.5694564,0.0,1.0
2012-01-26,8.99,9.36,8.94,9.1,1342500,8.42800880579399,8.77487902360754,8.3811344520354,8.53113238406288,1432019.74251651,0.0,1.0
2012-01-27,8.94,8.98,8.63,8.71,1413800,8.3811344520354,8.41863393504227,8.09051345873216,8.1655124247459,1508074.12437232,0.0,1.0
2012-01-30,8.8,8.92,8.65,8.82,822700,8.24988626151136,8.36238471053197,8.1092632002356,8.26863600301479,877558.765116077,0.0,1.0
2012-01-31,8.77,8.98,8.66,8.89,1044500,8.22176164925621,8.41863393504227,8.11863807098731,8.33426009827682,1114148.69352588,0.0,1.0
2012-02-01,9.04,9.07,8.83,8.88,894400,8.47488315955258,8.50300777180773,8.27801087376651,8.3248852275251,954039.81952087,0.0,1.0
2012-02-02,9.16,9.34,8.97,9.07,1242700,8.58738160857319,8.7561292821041,8.40925906429056,8.50300777180773,1325564.94154582,0.0,1.0
2012-02-03,9.61,9.75,9.15,9.3,2124900,9.00925079240047,9.14049898292452,8.57800673782147,8.71862979909723,2266591.24832278,0.0,1.0
2012-02-06,9.36,9.75,9.31,9.55,1513700,8.77487902360754,9.14049898292452,8.72800466984895,8.95300156789017,1614635.59348025,0.0,1.0
2012-02-07,9.28,9.45,9.2,9.3,930400,8.6998800575938,8.85925286037299,8.62488109158006,8.71862979909723,992440.348929133,0.0,1.0
2012-02-08,9.27,9.43,9.2,9.3,988300,8.69050518684208,8.84050311886956,8.62488109158006,8.71862979909723,1054201.20039409,0.0,1.0
2012-02-09,8.99,9.17,8.9,9.07,1627800,8.42800880579399,8.59675647932491,8.34363496902853,8.50300777180773,1736343.938077,0.0,1.0
2012-02-10,9.1,9.12,8.77,8.88,1415400,8.53113238406288,8.54988212556632,8.22176164925621,8.3248852275251,1509780.81456825,0.0,1.0
2012-02-13,9.0,9.34,8.97,9.25,1062900,8.43738367654571,8.7561292821041,8.40925906429056,8.67175544533865,1133775.63077899,0.0,1.0
2012-02-14,9.07,9.11,8.88,8.97,902100,8.50300777180773,8.5405072548146,8.3248852275251,8.40925906429056,962253.266088748,0.0,1.0
2012-02-15,9.07,9.22,9.0,9.16,874400,8.50300777180773,8.64363083308349,8.43738367654571,8.58738160857319,932706.192071834,0.0,1.0
2012-02-16,9.26,9.26,9.01,9.06,854400,8.68113031609036,8.68113031609036,8.44675854729743,8.49363290105601,911372.564622799,0.0,1.0
2012-02-17,9.59,9.61,9.2801,9.31,1887600,8.99050105089704,9.00925079240047,8.69997380630131,8.72800466984895,2013467.75863997,0.0,1.0
2012-02-21,8.61,9.59,8.53,9.51,4564800,8.07176371722873,8.99050105089704,7.99676475121499,8.9155020848833,4869187.12896787,0.0,1.0
2012-02-22,8.19,8.63,8.06,8.58,3190400,7.67801914565659,8.09051345873216,7.55614582588427,8.04363910497358,3403140.25067015,0.0,1.0
2012-02-23,8.32,8.33,8.02,8.21,1971000,7.79989246542892,7.80926733618064,7.5186463428774,7.69676888716003,2102428.98510245,0.0,1.0
2012-02-24,8.21,8.46,8.13,8.35,1301300,7.69676888716003,7.93114065595297,7.62176992114629,7.82801707768407,1388072.4699715,0.0,1.0
2012-02-27,8.12,8.2894,8.0,8.11,1121300,7.61239505039457,7.77120536092867,7.49989660137396,7.60302017964285,1196069.82293018,0.0,1.0
2012-02-28,8.01,8.2,7.99,8.08,2317500,7.50927147212568,7.68739401640831,7.49052173062225,7.5748955673877,2472034.08065699,0.0,1.0
2012-02-29,8.01,8.2,7.99,8.07,2206100,7.50927147212568,7.68739401640831,7.49052173062225,7.56552069663599,2353205.77576587,0.0,1.0
2012-03-01,8.03,8.2,8.01,8.09,1320000,7.52802121362912,7.68739401640831,7.50927147212568,7.58427043813942,1408019.41163635,0.0,1.0
2012-03-02,7.93,8.16,7.92,8.05,1484100,7.43427250611194,7.64989453340144,7.42489763536022,7.54677095513255,1583061.82485568,0.0,1.0
2012-03-05,7.76,7.92,7.71,7.9,1714900,7.27489970333274,7.42489763536022,7.22802534957416,7.40614789385679,1829251.88561755,0.0,1.0
2012-03-06,7.39,7.675,7.31,7.675,1600700,6.9280294855192,7.19521330194315,6.85303051950546,7.19521330194315,1707436.87288356,0.0,1.0
2012-03-07,7.65,7.71,7.44,7.45,1233700,7.17177612506385,7.22802534957416,6.97490383927779,6.9842787100295,1315964.80919376,0.0,1.0
2012-03-08,7.78,7.89,7.69,7.81,2212600,7.29364944483618,7.39677302310507,7.20927560807072,7.32177405709133,2360139.2046868,0.0,1.0
2012-03-09,7.86,7.99,7.75,7.76,1124800,7.36864841084992,7.49052173062225,7.26552483258103,7.27489970333274,1199803.20773376,0.0,1.0
2012-03-12,7.92,7.996,7.83,7.88,1581000,7.42489763536022,7.49614665307328,7.34052379859477,7.38739815235335,1686423.24984626,0.0,1.0
2012-03-13,8.32,8.37,7.98,7.98,1997600,7.79989246542892,7.84676681918751,7.48114685987053,7.48114685987053,2130802.70960967,0.0,1.0
2012-03-14,8.12,8.33,8.05,8.32,1026700,7.61239505039457,7.80926733618064,7.54677095513255,7.79989246542892,1095161.76509624,0.0,1.0
2012-03-15,8.31,8.385,8.09,8.11,1178900,7.7905175946772,7.86082912531509,7.58427043813942,7.60302017964285,1257510.6699834,0.0,1.0
2012-03-16,8.21,8.38,8.13,8.31,1364500,7.69676888716003,7.85614168993923,7.62176992114629,7.7905175946772,1455486.73271045,0.0,1.0
2012-03-19,8.3,8.48,8.15,8.21,1148800,7.78114272392549,7.9498903974564,7.64051966264973,7.69676888716003,1225403.5606726,0.0,1.0
2012-03-20,8.06,8.26,8.03,8.25,1473500,7.55614582588427,7.74364324091862,7.52802121362912,7.7342683701669,1571755.00230769,0.0,1.0
2012-03-21,8.03,8.149,7.95,8.12,1150400,7.52802121362912,7.63958217557455,7.45302224761538,7.61239505039457,1227110.25086852,0.0,1.0
2012-03-22,7.75,7.98,7.6,7.94,2264300,7.26552483258103,7.48114685987053,7.12490177130526,7.44364737686366,2415286.63164256,0.0,1.0
2012-03-23,8.01,8.06,7.64,7.78,1331500,7.50927147212568,7.55614582588427,7.16240125431213,7.29364944483618,1420286.24741954,0.0,1.0
2012-03-26,8.24,8.27,8.11,8.15,1549300,7.72489349941518,7.75301811167033,7.60302017964285,7.64051966264973,1652609.45033954,0.0,1.0
2012-03-27,8.37,8.52,8.22,8.27,1628600,7.84676681918751,7.98738988046327,7.70614375791175,7.75301811167033,1737197.28317496,0.0,1.0
2012-03-28,8.07,8.43,7.95,8.38,1691600,7.56552069663599,7.90301604369781,7.45302224761538,7.85614168993923,1804398.20963943,0.0,1.0
2012-03-29,8.03,8.07,7.8694,8.02,1690800,7.52802121362912,7.56552069663599,7.37746078935653,7.5186463428774,1803544.86454146,0.0,1.0
2012-03-30,7.84,8.13,7.81,8.13,2187800,7.34989866934648,7.62176992114629,7.32177405709133,7.62176992114629,2333685.50665,0.0,1.0
2012-04-02,8.04,8.1,7.81,7.82,1902800,7.53739608438083,7.59364530889114,7.32177405709133,7.33114892784305,2029681.31550124,0.0,1.0
2012-04-03,7.99,8.16,7.93,8.01,1529500,7.49052173062225,7.64989453340144,7.43427250611194,7.50927147212568,1631489.15916499,0.0,1.0
2012-04-04,7.85,8.0,7.74,7.88,1674200,7.3592735400982,7.49989660137396,7.25614996182931,7.38739815235335,1785837.95375877,0.0,1.0
2012-04-05,7.77,7.91,7.71,7.81,1400900,7.28427457408446,7.41552276460851,7.22802534957416,7.32177405709133,1494313.9346677,0.0,1.0
2012-04-09,7.86,7.9,7.51,7.66,1452600,7.36864841084992,7.40614789385679,7.04052793453981,7.18115099581557,1549461.36162345,0.0,1.0
2012-04-10,7.64,7.95,7.56,7.85,2070800,7.16240125431213,7.45302224761538,7.08740228829839,7.3592735400982,2208883.78607314,0.0,1.0
2012-04-11,7.83,7.96,7.72,7.76,1191500,7.34052379859477,7.46239711836709,7.23740022032587,7.27489970333274,1270950.85527629,0.0,1.0
2012-04-12,7.98,8.1,7.79,7.84,1342300,7.48114685987053,7.59364530889114,7.3030243155879,7.34989866934648,1431806.40624202,0.0,1.0
2012-04-13,7.86,7.94,7.745,7.92,994000,7.36864841084992,7.44364737686366,7.26083739720517,7.42489763536022,1060281.28421707,0.0,1.0
2012-04-16,7.78,7.89,7.65,7.89,627100,7.29364944483618,7.39677302310507,7.17177612506385,7.39677302310507,668915.88866451,0.0,1.0
2012-04-17,8.08,8.14,7.81,7.82,1683300,7.5748955673877,7.63114479189801,7.32177405709133,7.33114892784305,1795544.75424808,0.0,1.0
2012-04-18,7.91,8.2,7.85,8.0,1370100,7.41552276460851,7.68739401640831,7.3592735400982,7.49989660137396,1461460.14839618,0.0,1.0
2012-04-19,8.11,8.17,7.92,8.07,1550400,7.60302017964285,7.65926940415316,7.42489763536022,7.56552069663599,1653782.79984924,0.0,1.0
2012-04-20,8.25,8.42,8.16,8.2,2484600,7.7342683701669,7.8936411729461,7.64989453340144,7.68739401640831,2650276.53799369,0.0,1.0
2012-04-23,8.11,8.39,7.99,8.05,2725800,7.60302017964285,7.86551656069094,7.49052173062225,7.54677095513255,2907560.08502906,0.0,1.0
2012-04-24,7.78,8.49,7.53,8.49,6519700,7.29364944483618,7.95926526820812,7.05927767604324,7.95926526820812,6954442.54397385,0.0,1.0
2012-04-25,7.79,7.8999,7.6,7.87,2700800,7.3030243155879,7.40605414514927,7.12490177130526,7.37802328160164,2880893.05071776,0.0,1.0
2012-04-26,7.93,7.93,7.68,7.74,1252600,7.43427250611194,7.43427250611194,7.199900737319,7.25614996182931,1336125.0871331,0.0,1.0
2012-04-27,7.89,8.0,7.84,7.95,1207300,7.39677302310507,7.49989660137396,7.34989866934648,7.45302224761538,1287804.42096103,0.0,1.0
2012-04-30,7.69,7.93,7.69,7.88,1730900,7.20927560807072,7.43427250611194,7.20927560807072,7.38739815235335,1846318.78757678,0.0,1.0
2012-05-01,7.7,7.87,7.665,7.73,1435100,7.21865047882244,7.37802328160164,7.18583843119143,7.24677509107759,1530794.43760555,0.0,1.0
2012-05-02,7.75,7.81,7.62,7.65,1163900,7.26552483258103,7.32177405709133,7.1436515128087,7.17177612506385,1241510.44939662,0.0,1.0
2012-05-03,7.55,7.76,7.53,7.72,1489300,7.07802741754668,7.27489970333274,7.05927767604324,7.23740022032587,1588608.56799243,0.0,1.0
2012-05-04,7.26,7.55,7.25,7.53,1495400,6.80615616574687,7.07802741754668,6.79678129499515,7.05927767604324,1595115.32436439,0.0,1.0
2012-05-07,7.22,7.4,7.19,7.19,1585100,6.76865668274,6.93740435627092,6.74053207048485,6.74053207048485,1690796.64347331,0.0,1.0
2012-05-08,7.1,7.18,7.03,7.14,1820000,6.65615823371939,6.73115719973313,6.59053413845737,6.69365771672626,1941360.09786224,0.0,1.0
2012-05-09,7.14,7.2,6.93,7.0,992400,6.69365771672626,6.74990694123657,6.4967854309402,6.56240952620222,1058574.59402114,0.0,1.0
2012-05-10,7.35,7.425,7.17,7.25,1199500,6.89053000251233,6.96084153315021,6.72178232898141,6.79678129499515,1279484.30625591,0.0,1.0
2012-05-11,7.31,7.515,7.2,7.25,758600,6.85303051950546,7.04521536991567,6.74990694123657,6.79678129499515,809184.489141918,0.0,1.0
2012-05-14,7.03,7.22,6.985,7.2,1266700,6.59053413845737,6.76865668274,6.54834722007464,6.74990694123657,1351165.29448467,0.0,1.0
2012-05-15,6.99,7.1,6.97,7.03,1252500,6.5530346554505,6.65615823371939,6.53428491394707,6.59053413845737,1336018.41899585,0.0,1.0
2012-05-16,6.98,7.22,6.9,7.01,1441500,6.54365978469878,6.76865668274,6.46866081868504,6.57178439695393,1537621.19838924,0.0,1.0
2012-05-17,7.24,7.67,7.05,7.6,3343000,6.78740642424344,7.19052586656729,6.60928387996081,7.12490177130526,3565915.82810629,0.0,1.0
2012-05-18,6.94,7.27,6.9,7.25,1884700,6.50616030169191,6.81553103649859,6.46866081868504,6.79678129499515,2010374.38265987,0.0,1.0
2012-05-21,7.23,7.24,6.9,6.96,1403600,6.77803155349172,6.78740642424344,6.46866081868504,6.52491004319535,1497193.97437331,0.0,1.0
2012-05-22,7.05,7.27,7.0,7.26,1241500,6.60928387996081,6.81553103649859,6.56240952620222,6.80615616574687,1324284.92389888,0.0,1.0
2012-05-23,7.0,7.02,6.76,6.95,1546000,6.56240952620222,6.58115926770565,6.337412628161,6.51553517244363,1649089.40181045,0.0,1.0
2012-05-24,7.17,7.18,6.97,7.02,1456500,6.72178232898141,6.73115719973313,6.53428491394707,6.58115926770565,1553621.41897601,0.0,1.0
2012-05-25,7.44,7.48,7.13,7.18,1435600,6.97490383927779,7.01240332228466,6.68428284597454,6.73115719973313,1531327.77829177,0.0,1.0
2012-05-29,7.7,7.74,7.46,7.54,931600,7.21865047882244,7.25614996182931,6.99365358078122,7.06865254679496,993720.366576076,0.0,1.0
2012-05-30,7.61,7.72,7.42,7.6,1060100,7.13427664205698,7.23740022032587,6.95615409777435,7.12490177130526,1130788.92293613,0.0,1.0
2012-05-31,7.62,7.71,7.33,7.6,734000,7.1436515128087,7.22802534957416,6.87178026100889,7.12490177130526,782944.127379605,0.0,1.0
2012-06-01,6.99,7.43,6.95,7.42,1771700,6.5530346554505,6.96552896852607,6.51553517244363,6.95615409777435,1889839.38757281,0.0,1.0
2012-06-04,6.79,7.1,6.68,6.97,997300,6.36553724041615,6.65615823371939,6.26241366214726,6.53428491394707,1063801.33274616,0.0,1.0
2012-06-05,6.99,7.0,6.69,6.74,731400,6.5530346554505,6.56240952620222,6.27178853289898,6.31866288665756,780170.75581123,0.0,1.0
2012-06-06,7.33,7.35,7.05,7.08,899300,6.87178026100889,6.89053000251233,6.60928387996081,6.63740849221596,959266.558245884,0.0,1.0
2012-06-07,7.32,7.6,7.31,7.46,803600,6.86240539025718,7.12490177130526,6.85303051950546,6.99365358078122,857185.150902248,0.0,1.0
2012-06-08,7.42,7.49,7.2,7.29,802300,6.95615409777435,7.02177819303637,6.74990694123657,6.83428077800202,855798.465118061,0.0,1.0
2012-06-11,7.09,7.56,7.08,7.52,817500,6.64678336296767,7.08740228829839,6.63740849221596,7.04990280529153,872012.021979329,0.0,1.0
2012-06-12,7.17,7.235,7.0501,7.11,895300,6.72178232898141,6.78271898886758,6.60937762866832,6.66553310447111,954999.832756077,0.0,1.0
2012-06-13,7.03,7.24,6.98,7.13,836200,6.59053413845737,6.78740642424344,6.54365978469878,6.68428284597454,891958.963644176,0.0,1.0
2012-06-14,7.26,7.35,6.95,7.03,952400,6.80615616574687,6.89053000251233,6.51553517244363,6.59053413845737,1015907.33912307,0.0,1.0
2012-06-15,7.34,7.35,7.1999,7.28,1060400,6.88115513176061,6.89053000251233,6.74981319252905,6.82490590725031,1131108.92734786,0.0,1.0
2012-06-18,7.28,7.34,7.18,7.26,1139800,6.82490590725031,6.88115513176061,6.73115719973313,6.80615616574687,1215803.42832054,0.0,1.0
2012-06-19,7.53,7.61,7.335,7.35,984000,7.05927767604324,7.13427664205698,6.87646769638475,6.89053000251233,1049614.47049255,0.0,1.0
2012-06-20,7.61,7.75,7.48,7.51,938400,7.13427664205698,7.26552483258103,7.01240332228466,7.04052793453981,1000973.79990875,0.0,1.0
2012-06-21,7.43,7.68,7.35,7.59,785500,6.96552896852607,7.199900737319,6.89053000251233,7.11552690055355,837878.218060871,0.0,1.0
2012-06-22,7.25,7.56,7.2,7.49,1478900,6.79678129499515,7.08740228829839,6.74990694123657,7.02177819303637,1577515.08171893,0.0,1.0
2012-06-25,7.0,7.18,7.0,7.08,1254600,6.56240952620222,6.73115719973313,6.56240952620222,6.63740849221596,1338258.449878,0.0,1.0
2012-06-26,7.02,7.16,6.9,7.05,954300,6.58115926770565,6.7124074582297,6.46866081868504,6.60928387996081,1017934.03373073,0.0,1.0
2012-06-27,7.08,7.12,6.99,7.07,535100,6.63740849221596,6.67490797522283,6.5530346554505,6.62803362146424,570781.202398946,0.0,1.0
2012-06-28,7.06,7.13,6.93,6.97,756400,6.61865875071252,6.68428284597454,6.4967854309402,6.53428491394707,806837.790122525,0.0,1.0
2012-06-29,7.2,7.3,7.11,7.25,920400,6.74990694123657,6.84365564875374,6.66553310447111,6.79678129499515,981773.535204616,0.0,1.0
2012-07-02,7.2,7.29,7.11,7.24,591300,6.74990694123657,6.83428077800202,6.66553310447111,6.78740642424344,630728.695530736,0.0,1.0
2012-07-03,7.25,7.33,7.16,7.24,493900,6.79678129499515,6.87178026100889,6.7124074582297,6.78740642424344,526833.929853933,0.0,1.0
2012-07-05,7.32,7.36,7.17,7.21,666800,6.86240539025718,6.89990487326405,6.72178232898141,6.75928181198828,711263.139150845,0.0,1.0
2012-07-06,7.3,7.36,7.2006,7.21,415000,6.84365564875374,6.89990487326405,6.75046943348167,6.75928181198828,442672.769567488,0.0,1.0
2012-07-09,7.04,7.33,7.01,7.26,901600,6.59990900920909,6.87178026100889,6.57178439695393,6.80615616574687,961719.925402522,0.0,1.0
2012-07-10,7.09,7.16,7.02,7.13,1003200,6.64678336296767,6.7124074582297,6.58115926770565,6.68428284597454,1070094.75284362,0.0,1.0
2012-07-11,7.06,7.14,6.96,7.08,1240700,6.61865875071252,6.69365771672626,6.52491004319535,6.63740849221596,1323431.57880092,0.0,1.0
2012-07-12,7.04,7.14,6.8899,6.96,1311700,6.59990900920909,6.69365771672626,6.45919219922581,6.52491004319535,1399165.956245,0.0,1.0
2012-07-13,7.08,7.12,6.99,7.06,1210400,6.63740849221596,6.67490797522283,6.5530346554505,6.61865875071252,1291111.13321563,0.0,1.0
2012-07-16,6.94,7.15,6.93,7.07,682500,6.50616030169191,6.70303258747798,6.4967854309402,6.62803362146424,728010.036698338,0.0,1.0
2012-07-17,7.04,7.11,6.9,6.97,650500,6.59990900920909,6.66553310447111,6.46866081868504,6.53428491394707,693876.232779881,0.0,1.0
2012-07-18,6.95,7.11,6.94,7.0,840200,6.51553517244363,6.66553310447111,6.50616030169191,6.56240952620222,896225.689133984,0.0,1.0
2012-07-19,7.0,7.05,6.9,6.97,702100,6.56240952620222,6.60928387996081,6.46866081868504,6.53428491394707,748916.991598393,0.0,1.0
2012-07-20,6.66,6.95,6.62,6.91,1403400,6.24366392064382,6.51553517244363,6.20616443763695,6.47803568943676,1496980.63809883,0.0,1.0
2012-07-23,6.66,6.73,6.57,6.57,1189300,6.24366392064382,6.30928801590585,6.15929008387837,6.15929008387837,1268604.1562569,0.0,1.0
2012-07-24,5.48,6.45,5.47,6.45,7554300,5.13742917194117,6.04679163485776,5.12805430118945,6.04679163485776,8058031.09191245,0.0,1.0
2012-07-25,5.3,5.56,5.17,5.55,2433800,4.96868149841025,5.2124281379549,4.84680817863792,5.20305326720319,2596089.12427314,0.0,1.0
2012-07-26,5.37,5.46,5.18,5.4,1792500,5.03430559367227,5.11867943043773,4.85618304938964,5.06243020592743,1912026.36011981,0.0,1.0
2012-07-27,5.66,5.73,5.41,5.41,1814600,5.30617684547208,5.3718009407341,5.07180507667914,5.07180507667914,1935600.01845099,0.0,1.0
2012-07-30,5.6,5.8,5.525,5.68,876600,5.24992762096177,5.43742503599612,5.17961609032389,5.32492658697551,935052.891091229,0.0,1.0
2012-07-31,5.7,5.77,5.53,5.54,1210300,5.34367632847895,5.40930042374097,5.18430352569975,5.19367839645147,1291004.46507839,0.0,1.0
2012-08-01,5.81,6.99,5.73,5.75,5561000,5.44679990674784,6.5530346554505,5.3718009407341,5.39055068223754,5931815.11220433,0.0,1.0
2012-08-02,5.72,5.74,5.55,5.7,2213100,5.36242606998238,5.38117581148582,5.20305326720319,5.34367632847895,2360672.54537303,0.0,1.0
2012-08-03,5.77,5.93,5.73,5.79,1302700,5.40930042374097,5.55929835576845,5.3718009407341,5.42805016524441,1389565.82389293,0.0,1.0
2012-08-06,5.84,5.9,5.64,5.76,705300,5.47492451900299,5.5311737435133,5.28742710396864,5.39992555298925,752330.371990239,0.0,1.0
2012-08-07,5.98,6.03,5.885,5.92,846100,5.60617270952704,5.65304706328562,5.51711143738572,5.54992348501673,902519.109231448,0.0,1.0
2012-08-08,5.96,6.03,5.91,5.92,556600,5.5874229680236,5.65304706328562,5.54054861426502,5.54992348501673,593714.85190666,0.0,1.0
2012-08-09,5.97,6.049,5.89,6.0,583900,5.59679783877532,5.67085931771389,5.52179887276158,5.62492245103047,622835.253374593,0.0,1.0
2012-08-10,6.01,6.05,5.89,5.93,771000,5.63429732178219,5.67179680478906,5.52179887276158,5.55929835576845,822411.33816032,0.0,1.0
2012-08-13,5.9,6.04,5.86,5.97,593200,5.5311737435133,5.66242193403734,5.49367426050643,5.59679783877532,632755.390138394,0.0,1.0
2012-08-14,5.92,6.06,5.87,5.97,565500,5.54992348501673,5.68117167554078,5.50304913125815,5.59679783877532,603208.316121481,0.0,1.0
2012-08-15,6.03,6.03,5.9,5.93,608900,5.65304706328562,5.65304706328562,5.5311737435133,5.55929835576845,649502.287685888,0.0,1.0
2012-08-16,6.22,6.23,6.01,6.01,841300,5.83116960756826,5.84054447831997,5.63429732178219,5.63429732178219,897399.03864368,0.0,1.0
2012-08-17,6.2,6.25,6.03,6.21,897900,5.81241986606482,5.85929421982341,5.65304706328562,5.82179473681654,957773.204324451,0.0,1.0
2012-08-20,6.18,6.3,6.14,6.2,543100,5.79367012456139,5.906168573582,5.75617064155452,5.81241986606482,579314.65337856,0.0,1.0
2012-08-21,6.16,6.32,6.16,6.23,672600,5.77492038305795,5.92491831508543,5.77492038305795,5.84054447831997,717449.891111066,0.0,1.0
2012-08-22,6.3,6.3,6.11,6.16,602500,5.906168573582,5.906168573582,5.72804602929936,5.77492038305795,642675.526902196,0.0,1.0
2012-08-23,6.09,6.29,6.06,6.25,694400,5.70929628779593,5.89679370283028,5.68117167554078,5.85929421982341,740703.545030514,0.0,1.0
2012-08-24,6.23,6.25,6.09,6.09,648800,5.84054447831997,5.85929421982341,5.70929628779593,5.70929628779593,692062.874446714,0.0,1.0
2012-08-27,6.12,6.27,6.09,6.25,655100,5.73742090005108,5.87804396132684,5.70929628779593,5.85929421982341,698782.96709316,0.0,1.0
2012-08-28,5.98,6.14,5.92,6.1,1121000,5.60617270952704,5.75617064155452,5.54992348501673,5.71867115854765,1195749.81851844,0.0,1.0
2012-08-29,5.99,6.14,5.98,6.01,1188400,5.61554758027876,5.75617064155452,5.60617270952704,5.63429732178219,1267644.14302169,0.0,1.0
2012-08-30,5.83,5.98,5.79,5.97,1217800,5.46554964825128,5.60617270952704,5.42805016524441,5.59679783877532,1299004.57537177,0.0,1.0
2012-08-31,6.01,6.05,5.79,5.88,1096900,5.63429732178219,5.67179680478906,5.42805016524441,5.51242400200986,1170042.79744235,0.0,1.0
2012-09-04,5.92,6.08,5.89,6.01,751800,5.54992348501673,5.69992141704421,5.52179887276158,5.63429732178219,801931.055809247,0.0,1.0
2012-09-05,5.87,5.98,5.84,5.95,519400,5.50304913125815,5.60617270952704,5.47492451900299,5.57804809727189,554034.304851453,0.0,1.0
2012-09-06,6.04,6.06,5.9101,5.94,1365900,5.66242193403734,5.68117167554078,5.54064236297253,5.56867322652017,1456980.08663188,0.0,1.0
2012-09-07,6.11,6.13,5.86,5.99,1005900,5.72804602929936,5.7467957708028,5.49367426050643,5.61554758027876,1072974.79254924,0.0,1.0
2012-09-10,6.32,6.395,6.0933,6.11,1400700,5.92491831508543,5.99522984572331,5.712389995144,5.72804602929936,1494100.5983932,0.0,1.0
2012-09-11,6.57,6.58,6.29,6.33,1642100,6.15929008387837,6.16866495463008,5.89679370283028,5.93429318583715,1751597.48170306,0.0,1.0
2012-09-12,6.68,6.71,6.51,6.61,910600,6.26241366214726,6.29053827440241,6.10304085936806,6.19678956688524,971320.057754588,0.0,1.0
2012-09-13,6.91,6.955,6.65,6.68,1479900,6.47803568943676,6.52022260781949,6.23428904989211,6.26241366214726,1578581.76309139,0.0,1.0
2012-09-14,7.0,7.12,6.88,6.88,955900,6.56240952620222,6.67490797522283,6.44991107718161,6.44991107718161,1019640.72392665,0.0,1.0
2012-09-17,6.91,7.0,6.82,6.96,812500,6.47803568943676,6.56240952620222,6.3936618526713,6.52491004319535,866678.615117069,0.0,1.0
2012-09-18,6.9,6.94,6.82,6.88,712900,6.46866081868504,6.50616030169191,6.3936618526713,6.44991107718161,760437.150420873,0.0,1.0
2012-09-19,6.93,6.98,6.88,6.91,469300,6.4967854309402,6.54365978469878,6.44991107718161,6.47803568943676,500593.568091619,0.0,1.0
2012-09-20,6.86,6.95,6.8,6.86,408300,6.43116133567817,6.51553517244363,6.37491211116787,6.43116133567817,435526.004372061,0.0,1.0
2012-09-21,6.93,6.97,6.7899,6.97,1196800,6.4967854309402,6.53428491394707,6.36544349170863,6.53428491394707,1276604.26655029,0.0,1.0
2012-09-24,6.87,6.99,6.85,6.85,681000,6.44053620642989,6.5530346554505,6.42178646492646,6.42178646492646,726410.014639661,0.0,1.0
2012-09-25,6.64,7.04,6.62,6.91,911000,6.22491417914039,6.59990900920909,6.20616443763695,6.47803568943676,971746.730303569,0.0,1.0
2012-09-26,6.95,6.95,6.59,6.65,1318900,6.51553517244363,6.51553517244363,6.1780398253818,6.23428904989211,1406846.06212665,0.0,1.0
2012-09-27,7.15,7.23,6.96,6.99,1594000,6.70303258747798,6.77803155349172,6.52491004319535,6.5530346554505,1700290.10768813,0.0,1.0
2012-09-28,7.06,7.13,6.95,7.1,598900,6.61865875071252,6.68428284597454,6.51553517244363,6.65615823371939,638835.47396137,0.0,1.0
2012-10-01,6.97,7.16,6.87,7.13,1158300,6.53428491394707,6.7124074582297,6.44053620642989,6.68428284597454,1235537.03371089,0.0,1.0
2012-10-02,6.89,7.05,6.81,7.03,1074200,6.45928594793333,6.60928387996081,6.38428698191959,6.59053413845737,1145829.1302877,0.0,1.0
2012-10-03,6.84,7.0,6.81,6.91,951900,6.41241159417474,6.56240952620222,6.38428698191959,6.47803568943676,1015373.99843685,0.0,1.0
2012-10-04,6.87,6.9,6.74,6.87,528600,6.44053620642989,6.46866081868504,6.31866288665756,6.44053620642989,563847.77347801,0.0,1.0
2012-10-05,6.71,6.96,6.71,6.92,845800,6.29053827440241,6.52491004319535,6.29053827440241,6.48741056018848,902199.104819714,0.0,1.0
2012-10-08,6.75,6.84,6.67,6.69,556400,6.32803775740928,6.41241159417474,6.25303879139554,6.27178853289898,593501.515632169,0.0,1.0
2012-10-09,6.68,6.8,6.62,6.75,538400,6.26241366214726,6.37491211116787,6.20616443763695,6.32803775740928,574301.250928037,0.0,1.0
2012-10-10,6.67,6.78,6.57,6.69,523900,6.25303879139554,6.35616236966443,6.15929008387837,6.27178853289898,558834.371027486,0.0,1.0
2012-10-11,6.61,6.83,6.61,6.77,896200,6.19678956688524,6.40303672342302,6.19678956688524,6.34678749891272,955959.845991282,0.0,1.0
2012-10-12,6.5,6.69,6.49,6.62,1088400,6.09366598861634,6.27178853289898,6.08429111786463,6.20616443763695,1160976.00577652,0.0,1.0
2012-10-15,6.46,6.57,6.43,6.54,1357900,6.05616650560948,6.15929008387837,6.02804189335432,6.13116547162322,1448446.63565227,0.0,1.0
2012-10-16,6.56,6.65,6.47,6.55,1048200,6.14991521312665,6.23428904989211,6.06554137636119,6.14054034237493,1118095.41460395,0.0,1.0
2012-10-17,6.55,6.63,6.49,6.6,1310100,6.14054034237493,6.21553930838867,6.08429111786463,6.18741469613352,1397459.26604907,0.0,1.0
2012-10-18,6.72,6.75,6.55,6.56,1582500,6.29991314515413,6.32803775740928,6.14054034237493,6.14991521312665,1688023.27190494,0.0,1.0
2012-10-19,6.37,6.73,6.305,6.73,1811800,5.97179266884402,6.30928801590585,5.91085600895785,6.30928801590585,1932613.31060813,0.0,1.0
2012-10-22,6.15,6.4,6.14,6.38,1203300,5.76554551230623,5.99991728109917,5.75617064155452,5.98116753959574,1283537.69547122,0.0,1.0
2012-10-23,6.08,6.1,6.04,6.08,955700,5.69992141704421,5.71867115854765,5.66242193403734,5.69992141704421,1019427.38765216,0.0,1.0
2012-10-24,6.14,6.2491,6.05,6.14,686500,5.75617064155452,5.85845048145575,5.67179680478906,5.75617064155452,732276.762188145,0.0,1.0
2012-10-25,6.19,6.28,6.14,6.23,510800,5.8030449953131,5.88741883207856,5.75617064155452,5.84054447831997,544860.845048368,0.0,1.0
2012-10-26,6.09,6.28,6.02,6.21,556900,5.70929628779593,5.88741883207856,5.64367219253391,5.82179473681654,594034.856318395,0.0,1.0
2012-10-31,6.17,6.17,5.9,5.9,978800,5.78429525380967,5.78429525380967,5.5311737435133,5.5311737435133,1044067.7273558,0.0,1.0
2012-11-01,5.76,6.01,5.68,5.87,3969100,5.39992555298925,5.63429732178219,5.32492658697551,5.50304913125815,4233765.03539835,0.0,1.0
2012-11-02,5.52,5.7999,5.45,5.77,1858700,5.17492865494803,5.43733128728861,5.10930455968601,5.40930042374097,1982640.66697612,0.0,1.0
2012-11-05,5.47,5.59,5.41,5.52,1094100,5.12805430118945,5.24055275021006,5.07180507667914,5.17492865494803,1167056.08959949,0.0,1.0
2012-11-06,5.46,5.53,5.43,5.5,1462600,5.11867943043773,5.18430352569975,5.09055481818258,5.1561789134446,1560128.17534797,0.0,1.0
2012-11-07,5.4,5.44,5.26,5.26,1879800,5.06243020592743,5.0999296889343,4.93118201540338,4.93118201540338,2005147.64393485,0.0,1.0
2012-11-08,5.22,5.44,5.21,5.4,1059400,4.89368253239651,5.0999296889343,4.88430766164479,5.06243020592743,1130042.24597541,0.0,1.0
2012-11-09,5.07,5.27,5.04,5.2,1410400,4.75305947112075,4.9405568861551,4.7249348588656,4.87493279089308,1504447.40770599,0.0,1.0
2012-11-12,5.03,5.1,5.0,5.1,1426000,4.71555998811388,4.7811840833759,4.68743537585873,4.7811840833759,1521087.63711623,0.0,1.0
2012-11-13,5.02,5.07,4.97,5.0,1290800,4.70618511736216,4.75305947112075,4.65931076360357,4.68743537585873,1376872.31556075,0.0,1.0
2012-11-14,4.82,5.0698,4.78,5.05,1466800,4.51868770232781,4.75287197370572,4.48118821932094,4.73430972961731,1564608.23711227,0.0,1.0
2012-11-15,4.76,4.9,4.75,4.82,943100,4.46243847781751,4.59368666834155,4.45306360706579,4.51868770232781,1005987.20235927,0.0,1.0
2012-11-16,5.1,5.48,5.02,5.25,2958000,4.7811840833759,5.13742917194117,4.70618511736216,4.92180714465166,3155243.49971236,0.0,1.0
2012-11-19,5.22,5.27,5.13,5.21,1197300,4.89368253239651,4.9405568861551,4.80930869563105,4.88430766164479,1277137.60723651,0.0,1.0
2012-11-20,5.23,5.28,5.2,5.25,770600,4.90305740314823,4.94993175690682,4.87493279089308,4.92180714465166,821984.66561134,0.0,1.0
2012-11-21,5.32,5.36,5.22,5.26,935100,4.98743123991369,5.02493072292056,4.89368253239651,4.93118201540338,997453.751379656,0.0,1.0
2012-11-23,5.28,5.38,5.235,5.35,316600,4.94993175690682,5.04368046442399,4.90774483852409,5.01555585216884,337711.322518232,0.0,1.0
2012-11-26,5.25,5.35,5.23,5.27,667700,4.92180714465166,5.01555585216884,4.90305740314823,4.9405568861551,712223.152386052,0.0,1.0
2012-11-27,5.27,5.36,5.24,5.25,674900,4.9405568861551,5.02493072292056,4.91243227389995,4.92180714465166,719903.258267704,0.0,1.0
2012-11-28,5.34,5.37,5.05,5.21,1124400,5.00618098141712,5.03430559367227,4.73430972961731,4.88430766164479,1199376.53518478,0.0,1.0
2012-11-29,5.46,5.51,5.37,5.39,1183900,5.11867943043773,5.16555378419632,5.03430559367227,5.05305533517571,1262844.07684566,0.0,1.0
2012-11-30,5.5,5.51,5.46,5.46,809600,5.1561789134446,5.16555378419632,5.11867943043773,5.11867943043773,863585.239136959,0.0,1.0
2012-12-03,5.55,5.64,5.49,5.55,769700,5.20305326720319,5.28742710396864,5.14680404269288,5.20305326720319,821024.652376133,0.0,1.0
2012-12-04,5.48,5.53,5.42,5.51,642200,5.13742917194117,5.18430352569975,5.08117994743086,5.16555378419632,685022.777388531,0.0,1.0
2012-12-05,5.48,5.56,5.39,5.52,966100,5.13742917194117,5.2124281379549,5.05305533517571,5.17492865494803,1030520.87392566,0.0,1.0
2012-12-06,5.6,5.62,5.48,5.53,1036700,5.24992762096177,5.26867736246521,5.13742917194117,5.18430352569975,1105828.57882076,0.0,1.0
2012-12-07,5.66,5.67,5.57,5.61,777500,5.30617684547208,5.3155517162238,5.22180300870662,5.25930249171349,829344.767081257,0.0,1.0
2012-12-10,5.72,5.735,5.62,5.66,527400,5.36242606998238,5.37648837610996,5.26867736246521,5.30617684547208,562567.755831068,0.0,1.0
2012-12-11,5.67,5.895,5.62,5.75,1318400,5.3155517162238,5.52648630813744,5.26867736246521,5.39055068223754,1406312.72144042,0.0,1.0
2012-12-12,5.81,5.9,5.65,5.71,1803400,5.44679990674784,5.5311737435133,5.29680197472036,5.35305119923067,1923653.18707954,0.0,1.0
2012-12-13,5.87,6.03,5.76,5.85,1475300,5.50304913125815,5.65304706328562,5.39992555298925,5.48429938975471,1573675.02877811,0.0,1.0
2012-12-14,5.89,6.0,5.8202,5.84,1653900,5.52179887276158,5.62492245103047,5.45636227491459,5.47492451900299,1764184.32189799,0.0,1.0
2012-12-17,6.06,6.1,5.95,5.96,1670100,5.68117167554078,5.71867115854765,5.57804809727189,5.5874229680236,1781464.56013171,0.0,1.0
2012-12-18,6.72,6.91,6.061,6.07,8304500,6.29991314515413,6.47803568943676,5.68210916261595,5.6905465462925,8858255.45752578,0.0,1.0
2012-12-19,6.94,6.99,6.65,6.73,3350200,6.50616030169191,6.5530346554505,6.23428904989211,6.30928801590585,3573595.93398795,0.0,1.0
2012-12-20,6.96,6.9899,6.7,6.93,2280200,6.52491004319535,6.55294090674298,6.28116340365069,6.4967854309402,2432246.86546454,0.0,1.0
2012-12-21,6.99,7.0425,6.72,6.95,3006700,6.5530346554505,6.60225272689702,6.29991314515413,6.51553517244363,3207190.88255076,0.0,1.0
2012-12-24,6.85,7.0,6.79,7.0,849800,6.42178646492646,6.56240952620222,6.36553724041615,6.56240952620222,906465.83030952,0.0,1.0
2012-12-26,6.77,6.88,6.695,6.88,1304000,6.34678749891272,6.44991107718161,6.27647596827484,6.44991107718161,1390952.50967712,0.0,1.0
2012-12-27,6.66,6.85,6.47,6.78,1648600,6.24366392064382,6.42178646492646,6.06554137636119,6.35616236966443,1758530.910624,0.0,1.0
2012-12-28,6.53,6.68,6.5,6.62,1676500,6.1217906008715,6.26241366214726,6.09366598861634,6.20616443763695,1788291.3209154,0.0,1.0
2012-12-31,6.64,6.755,6.52,6.62,1598200,6.22491417914039,6.33272519278514,6.11241573011978,6.20616443763695,1704770.16945243,0.0,1.0
2013-01-02,6.78,7.05,6.72,7.0,2069000,6.35616236966443,6.60928387996081,6.29991314515413,6.56240952620222,2206963.75960273,0.0,1.0
2013-01-03,6.9,6.97,6.75,6.77,1743800,6.46866081868504,6.53428491394707,6.32803775740928,6.34678749891272,1860078.97728141,0.0,1.0
2013-01-04,6.98,7.07,6.83,6.93,2262400,6.54365978469878,6.62803362146424,6.40303672342302,6.4967854309402,2413259.9370349,0.0,1.0
2013-01-07,6.9,7.03,6.86,6.95,1609600,6.46866081868504,6.59053413845737,6.43116133567817,6.51553517244363,1716930.33709838,0.0,1.0
2013-01-08,6.78,6.98,6.75,6.92,1370000,6.35616236966443,6.54365978469878,6.32803775740928,6.48741056018848,1461353.48025894,0.0,1.0
2013-01-09,6.9,6.955,6.79,6.82,1521000,6.46866081868504,6.52022260781949,6.36553724041615,6.3936618526713,1622422.36749915,0.0,1.0
2013-01-10,6.82,6.94,6.725,6.91,1977400,6.3936618526713,6.50616030169191,6.30460058052999,6.47803568943676,2109255.74588615,0.0,1.0
2013-01-11,6.88,6.93,6.75,6.77,1564600,6.44991107718161,6.4967854309402,6.32803775740928,6.34678749891272,1668929.67533805,0.0,1.0
2013-01-14,6.77,6.9,6.73,6.88,1001700,6.34678749891272,6.46866081868504,6.30928801590585,6.44991107718161,1068494.73078494,0.0,1.0
2013-01-15,6.72,6.76,6.65,6.73,1206900,6.29991314515413,6.337412628161,6.23428904989211,6.30928801590585,1287377.74841205,0.0,1.0
2013-01-16,6.67,6.73,6.6,6.68,1276400,6.25303879139554,6.30928801590585,6.18741469613352,6.26241366214726,1361512.10379745,0.0,1.0
2013-01-17,6.67,6.77,6.64,6.69,1107800,6.25303879139554,6.34678749891272,6.22491417914039,6.27178853289898,1181669.62440208,0.0,1.0
2013-01-18,6.57,6.755,6.55,6.69,1296200,6.15929008387837,6.33272519278514,6.14054034237493,6.27178853289898,1382632.39497199,0.0,1.0
2013-01-22,6.8,6.84,6.51,6.6,1372400,6.37491211116787,6.41241159417474,6.10304085936806,6.18741469613352,1463913.51555282,0.0,1.0
2013-01-23,6.67,6.81,6.6,6.77,1418400,6.25303879139554,6.38428698191959,6.18741469613352,6.34678749891272,1512980.8586856,0.0,1.0
2013-01-24,6.68,6.7,6.56,6.66,2285100,6.26241366214726,6.28116340365069,6.14991521312665,6.24366392064382,2437473.60418956,0.0,1.0
2013-01-25,6.71,6.8,6.67,6.68,1061200,6.29053827440241,6.37491211116787,6.25303879139554,6.26241366214726,1131962.27244583,0.0,1.0
2013-01-28,6.8,6.83,6.7,6.74,1055100,6.37491211116787,6.40303672342302,6.28116340365069,6.31866288665756,1125455.51607387,0.0,1.0
2013-01-29,6.61,6.81,6.55,6.81,1362800,6.19678956688524,6.38428698191959,6.14054034237493,6.38428698191959,1453673.37437728,0.0,1.0
2013-01-30,6.67,6.72,6.56,6.58,1329000,6.25303879139554,6.29991314515413,6.14991521312665,6.16866495463008,1417619.54398841,0.0,1.0
2013-01-31,7.01,7.05,6.69,6.69,3273000,6.57178439695393,6.60928387996081,6.27178853289898,6.27178853289898,3491248.13203467,0.0,1.0
2013-02-01,6.95,7.15,6.915,7.06,1990700,6.51553517244363,6.70303258747798,6.48272312481262,6.61865875071252,2123442.60813975,0.0,1.0
2013-02-04,6.75,6.94,6.73,6.88,1094800,6.32803775740928,6.50616030169191,6.30928801590585,6.44991107718161,1167802.76656021,0.0,1.0
2013-02-05,6.87,6.93,6.75,6.78,958700,6.44053620642989,6.4967854309402,6.32803775740928,6.35616236966443,1022627.43176952,0.0,1.0
2013-02-06,6.91,6.955,6.75,6.82,1115700,6.47803568943676,6.52022260781949,6.32803775740928,6.3936618526713,1190096.40724445,0.0,1.0
2013-02-07,7.1,7.57,6.8,6.89,6307700,6.65615823371939,7.09677715905011,6.37491211116787,6.45928594793333,6728306.09301408,0.0,1.0
2013-02-08,7.77,7.9,7.24,7.49,7957300,7.28427457408446,7.40614789385679,6.78740642424344,7.02177819303637,8487903.68501053,0.0,1.0
2013-02-11,7.48,8.11,7.43,7.77,4331800,7.01240332228466,7.60302017964285,6.96552896852607,7.28427457408446,4620650.36918661,0.0,1.0
2013-02-12,7.2,7.58,7.08,7.23,4769400,6.74990694123657,7.10615202980183,6.63740849221596,6.77803155349172,5087430.1377715,0.0,1.0
2013-02-13,7.2,7.32,7.16,7.23,1829500,6.74990694123657,6.86240539025718,6.7124074582297,6.77803155349172,1951493.57090053,0.0,1.0
2013-02-14,7.02,7.22,6.99,7.15,1560000,6.58115926770565,6.76865668274,6.5530346554505,6.70303258747798,1664022.94102477,0.0,1.0
2013-02-15,6.88,7.11,6.81,7.04,2000500,6.44991107718161,6.66553310447111,6.38428698191959,6.59990900920909,2133896.08558978,0.0,1.0
2013-02-19,6.79,6.99,6.75,6.88,2412000,6.36553724041615,6.5530346554505,6.32803775740928,6.44991107718161,2572835.47035369,0.0,1.0
2013-02-20,6.55,6.84,6.49,6.77,2798100,6.14054034237493,6.41241159417474,6.08429111786463,6.34678749891272,2984681.14825732,0.0,1.0
2013-02-21,6.35,6.6101,6.27,6.52,3430200,5.95304292734058,6.19688331559275,5.87804396132684,6.11241573011978,3658930.44378409,0.0,1.0
2013-02-22,6.6,6.86,6.31,6.43,3212000,6.18741469613352,6.43116133567817,5.91554344433371,6.02804189335432,3426180.56831511,0.0,1.0
2013-02-25,6.46,6.85,6.45,6.72,2528200,6.05616650560948,6.42178646492646,6.04679163485776,6.29991314515413,2696783.84583258,0.0,1.0
2013-02-26,6.5,6.64,6.375,6.53,2240200,6.09366598861634,6.22491417914039,5.97648010421988,6.1217906008715,2389579.61056647,0.0,1.0
2013-02-27,6.72,6.9,6.54,6.62,3284900,6.29991314515413,6.46866081868504,6.13116547162322,6.20616443763695,3503941.64036684,0.0,1.0
2013-02-28,6.57,6.96,6.57,6.96,2469000,6.15929008387837,6.52491004319535,6.15929008387837,6.52491004319535,2633636.30858344,0.0,1.0
2013-03-01,6.46,6.59,6.37,6.51,2774000,6.05616650560948,6.1780398253818,5.97179266884402,6.10304085936806,2958974.12718123,0.0,1.0
2013-03-04,7.39,7.43,6.42,6.43,10662000,6.9280294855192,6.96552896852607,6.01866702260261,6.02804189335432,11372956.7930808,0.0,1.0
2013-03-05,6.96,7.48,6.87,7.35,5122500,6.52491004319535,7.01240332228466,6.44053620642989,6.89053000251233,5464075.33038423,0.0,1.0
2013-03-06,7.0,7.04,6.85,6.97,2145700,6.56240952620222,6.59990900920909,6.42178646492646,6.53428491394707,2288778.22086978,0.0,1.0
2013-03-07,6.95,7.06,6.93,6.96,1665800,6.51553517244363,6.61865875071252,6.4967854309402,6.52491004319535,1776877.83023017,0.0,1.0
2013-03-08,7.03,7.1555,6.95,7.05,1770600,6.59053413845737,6.70818876639142,6.51553517244363,6.60928387996081,1888666.03806312,0.0,1.0
2013-03-11,7.27,7.38,6.91,6.98,2716400,6.81553103649859,6.91865461476748,6.47803568943676,6.54365978469878,2897533.28012801,0.0,1.0
2013-03-12,7.07,7.21,6.93,7.2,2047600,6.62803362146424,6.75928181198828,6.4967854309402,6.74990694123657,2184136.77823226,0.0,1.0
2013-03-13,7.1,7.2,6.99,7.1,1536500,6.65615823371939,6.74990694123657,6.5530346554505,6.65615823371939,1638955.92877216,0.0,1.0
2013-03-14,7.33,7.4,7.06,7.1,3554200,6.87178026100889,6.93740435627092,6.61865875071252,6.65615823371939,3791198.93396811,0.0,1.0
2013-03-15,7.26,7.45,7.2,7.33,1999100,6.80615616574687,6.9842787100295,6.74990694123657,6.87178026100889,2132402.73166835,0.0,1.0
2013-03-18,7.25,7.44,7.1,7.21,1835600,6.79678129499515,6.97490383927779,6.65615823371939,6.75928181198828,1958000.32727248,0.0,1.0
2013-03-19,7.16,7.44,7.01,7.4,1746000,6.7124074582297,6.97490383927779,6.57178439695393,6.93740435627092,1862425.6763008,0.0,1.0
2013-03-20,7.3,7.36,7.145,7.19,1459800,6.84365564875374,6.89990487326405,6.69834515210212,6.74053207048485,1557141.46750511,0.0,1.0
2013-03-21,7.65,7.89,7.26,7.26,2520600,7.17177612506385,7.39677302310507,6.80615616574687,6.80615616574687,2688677.06740195,0.0,1.0
2013-03-22,7.5,7.7599,7.43,7.75,1705700,7.03115306378809,7.27480595462523,6.96552896852607,7.26552483258103,1819438.416991,0.0,1.0
2013-03-25,7.82,7.86,7.51,7.51,2273500,7.33114892784305,7.36864841084992,7.04052793453981,7.04052793453981,2425100.10026912,0.0,1.0
2013-03-26,8.19,8.28,7.8,7.85,2665500,7.67801914565659,7.76239298242205,7.31239918633961,7.3592735400982,2843239.19827021,0.0,1.0
2013-03-27,8.66,8.87,8.1,8.1,2979300,8.11863807098731,8.31551035677338,7.59364530889114,7.59364530889114,3177963.81294558,0.0,1.0
2013-03-28,8.27,8.68,8.2,8.58,1782600,7.75301811167033,8.13738781249075,7.68739401640831,8.04363910497358,1901466.21453254,0.0,1.0
2013-04-01,8.36,8.42,8.09,8.25,1653900,7.83739194843579,7.8936411729461,7.58427043813942,7.7342683701669,1764184.32189799,0.0,1.0
2013-04-02,8.27,8.548,8.1,8.45,2053800,7.75301811167033,8.01363951856808,7.59364530889114,7.92176578520125,2190750.20274146,0.0,1.0
2013-04-03,7.96,8.4,7.84,8.26,2162200,7.46239711836709,7.87489143144266,7.34989866934648,7.74364324091862,2306378.46351523,0.0,1.0
2013-04-04,8.23,8.26,7.88,8.05,1791800,7.71551862866346,7.74364324091862,7.38739815235335,7.54677095513255,1911279.6831591,0.0,1.0
2013-04-05,8.19,8.21,7.87,8.05,1642300,7.67801914565659,7.69676888716003,7.37802328160164,7.54677095513255,1751810.81797756,0.0,1.0
2013-04-08,8.25,8.3,7.93,8.19,1778000,7.7342683701669,7.78114272392549,7.43427250611194,7.67801914565659,1896559.48021926,0.0,1.0
2013-04-09,8.16,8.3,8.08,8.24,1149000,7.64989453340144,7.78114272392549,7.5748955673877,7.72489349941518,1225616.89694709,0.0,1.0
2013-04-10,8.2,8.3,8.06,8.21,1785200,7.68739401640831,7.78114272392549,7.55614582588427,7.69676888716003,1904239.58610091,0.0,1.0
2013-04-11,8.85,9.48,8.77,8.81,9107500,8.29676061526995,8.88737747262815,8.22176164925621,8.25926113226308,9714800.59960456,0.0,1.0
2013-04-12,9.02,9.08,8.59,8.79,2362500,8.45613341804914,8.51238264255945,8.05301397572529,8.24051139075964,2520034.74241733,0.0,1.0
2013-04-15,8.53,9.0,8.41,9.0,2373000,7.99676475121499,8.43738367654571,7.88426630219438,8.43738367654571,2531234.89682807,0.0,1.0
2013-04-16,8.6,8.81,8.48,8.66,1826600,8.06238884647701,8.25926113226308,7.9498903974564,8.11863807098731,1948400.19492042,0.0,1.0
2013-04-17,8.48,8.59,8.17,8.55,2167000,7.9498903974564,8.05301397572529,7.65926940415316,8.01551449271842,2311498.534103,0.0,1.0
2013-04-18,8.38,8.59,8.315,8.58,1459400,7.85614168993923,8.05301397572529,7.79520503005306,8.04363910497358,1556714.79495612,0.0,1.0
2013-04-19,8.49,8.58,8.33,8.44,1026000,7.95926526820812,8.04363910497358,7.80926733618064,7.91239091444953,1094415.08813552,0.0,1.0
2013-04-22,8.58,8.61,8.32,8.48,1275000,8.04363910497358,8.07176371722873,7.79989246542892,7.9498903974564,1360018.74987602,0.0,1.0
2013-04-23,8.95,9.11,8.63,8.64,3843300,8.39050932278712,8.5405072548146,8.09051345873216,8.09988832948388,4099576.51874392,0.0,1.0
2013-04-24,10.98,11.21,9.25,9.36,12469100,10.2936080853858,10.5092301126753,8.67175544533865,8.77487902360754,13300556.7012384,0.0,1.0
2013-04-25,11.49,11.7,10.79,10.885,8268300,10.7717264937234,10.9685987795094,10.1154855411031,10.2045468132444,8819641.59184299,0.0,1.0
2013-04-26,11.48,11.62,11.25,11.53,2005700,10.7623516229716,10.8935998134957,10.5467295956821,10.8092259767302,2139442.82872654,0.0,1.0
2013-04-29,11.76,11.82,11.42,11.56,5216800,11.0248480040197,11.08109722853,10.7061023984613,10.8373505889854,5564663.38380644,0.0,1.0
2013-04-30,12.0,12.06,11.66,11.72,3219200,11.2498449020609,11.3060941265712,10.9310992965026,10.9873485210129,3433860.67419678,0.0,1.0
2013-05-01,11.86,12.03,11.69,12.0,2956600,11.1185967115369,11.2779695143161,10.9592239087577,11.2498449020609,3153750.14579093,0.0,1.0
2013-05-02,12.25,12.47,11.91,12.0,3282500,11.4842166708539,11.6904638273917,11.1654710652955,11.2498449020609,3501381.60507295,0.0,1.0
2013-05-03,12.91,12.98,12.355,12.41,2686500,12.1029581404672,12.1685822357293,11.5826528137469,11.6342146028814,2865639.50709171,0.0,1.0
2013-05-06,12.98,13.22,12.8,12.81,2781600,12.1685822357293,12.3935791337705,11.9998345621983,12.0092094329501,2967080.90561185,0.0,1.0
2013-05-07,12.98,13.127,12.68,13.04,1833600,12.1685822357293,12.3063928357795,11.8873361131777,12.2248314602396,1955866.96452757,0.0,1.0
2013-05-08,12.95,12.999,12.69,12.92,1478000,12.1404576234741,12.1863944901575,11.8967109839294,12.112333011219,1576555.06848373,0.0,1.0
2013-05-09,13.11,13.2,12.71,12.89,2975500,12.2904555555016,12.374829392267,11.9154607254329,12.0842083989638,3173910.42373026,0.0,1.0
2013-05-10,13.89,14.42,13.12,13.13,5935800,13.0216954741355,13.5185636239766,12.2998304262533,12.309205297005,6331607.29059928,0.0,1.0
2013-05-13,14.24,14.29,13.77,13.88,3776900,13.3498159504457,13.3966903042042,12.9091970251149,13.0123206033838,4028748.8756131,0.0,1.0
2013-05-14,14.34,14.5,14.02,14.24,2595600,13.4435646579628,13.5935625899903,13.1435687939079,13.3498159504457,2768678.17033584,0.0,1.0
2013-05-15,13.83,14.41,13.71,14.32,2483800,12.9654462496252,13.5091887532249,12.8529478006046,13.4248149164594,2649423.19289573,0.0,1.0
2013-05-16,13.18,13.87,13.15,13.77,2567200,12.3560796507636,13.0029457326321,12.3279550385085,12.9091970251149,2738384.4193582,0.0,1.0
2013-05-17,12.9,13.34,12.67,13.26,4334800,12.0935832697155,12.5060775827911,11.877961242426,12.4310786167773,4623850.41330397,0.0,1.0
2013-05-20,13.16,13.23,12.83,13.01,2380000,12.3373299092602,12.4029540045222,12.0279591744535,12.1967068479844,2538701.66643522,0.0,1.0
2013-05-21,13.28,13.49,13.12,13.13,1863400,12.4498283582808,12.6467006440668,12.2998304262533,12.309205297005,1987654.06942664,0.0,1.0
2013-05-22,12.51,13.36,12.34,13.28,2680400,11.7279633103985,12.5248273242945,11.5685905076193,12.4498283582808,2859132.75071975,0.0,1.0
2013-05-23,12.75,12.95,12.15,12.28,1937700,11.9529602084398,12.1404576234741,11.3904679633367,11.512341283109,2066908.4953998,0.0,1.0
2013-05-24,12.6,12.66,12.28,12.61,917300,11.812337147164,11.8685863716743,11.512341283109,11.8217120179157,978466.822950015,0.0,1.0
2013-05-28,13.19,13.36,12.85,12.85,1747200,12.3654545215153,12.5248273242945,12.0467089159569,12.0467089159569,1863705.69394775,0.0,1.0
2013-05-29,12.81,13.195,12.6,13.05,2085800,12.0092094329501,12.3701419568912,11.812337147164,12.2342063309913,2224884.00665991,0.0,1.0
2013-05-30,13.0,13.025,12.784,12.8,1513400,12.1873319772327,12.210769154112,11.9848347689956,11.9998345621983,1614315.58906852,0.0,1.0
2013-05-31,13.03,13.26,12.76,12.95,2227600,12.2154565894878,12.4310786167773,11.9623350791915,12.1404576234741,2376139.42527359,0.0,1.0
2013-06-03,13.11,13.24,12.7,13.1,1939600,12.2904555555016,12.4123288752739,11.9060858546812,12.2810806847499,2068935.19000746,0.0,1.0
2013-06-04,12.75,13.35,12.75,13.09,1942700,11.9529602084398,12.5154524535428,11.9529602084398,12.2717058139981,2072241.90226206,0.0,1.0
2013-06-05,12.01,12.774,11.78,12.7,2170900,11.2592197728127,11.9754598982439,11.0435977455232,11.9060858546812,2315658.59145556,0.0,1.0
2013-06-06,12.01,12.134,11.66,12.03,1708800,11.2592197728127,11.375468170134,10.9310992965026,11.2779695143161,1822745.12924559,0.0,1.0
2013-06-07,12.35,12.44,12.02,12.15,1546500,11.5779653783711,11.6623392151365,11.2685946435644,11.3904679633367,1649622.74249667,0.0,1.0
2013-06-10,12.37,12.47,12.1934,12.38,1568600,11.5967151198745,11.6904638273917,11.4311549023992,11.6060899906262,1673196.40082786,0.0,1.0
2013-06-11,12.19,12.31,11.92,12.13,1289400,11.4279674463436,11.5404658953642,11.1748459360472,11.3717182218333,1375378.96163932,0.0,1.0
2013-06-12,11.85,12.3,11.79,12.27,1243100,11.1092218407852,11.5310910246125,11.0529726162749,11.5029664123573,1325991.6140948,0.0,1.0
2013-06-13,11.87,11.95,11.72,11.82,1341200,11.1279715822886,11.2029705483024,10.9873485210129,11.08109722853,1430633.05673233,0.0,1.0
2013-06-14,11.56,11.9,11.54,11.82,1300600,10.8373505889854,11.1560961945438,10.8186008474819,11.08109722853,1387325.79301078,0.0,1.0
2013-06-17,11.75,12.1,11.67,11.67,1636100,11.015473133268,11.3435936095781,10.9404741672543,10.9404741672543,1745197.39346835,0.0,1.0
2013-06-18,11.74,11.95,11.71,11.78,1259800,11.0060982625163,11.2029705483024,10.9779736502611,11.0435977455232,1343805.19301475,0.0,1.0
2013-06-19,11.88,12.07,11.71,11.72,1348300,11.1373464530403,11.315468997323,10.9779736502611,10.9873485210129,1438206.49447674,0.0,1.0
2013-06-20,10.84,11.7699,10.75,11.68,1966700,10.1623598948617,11.0341291260639,10.0779860580963,10.949849038006,2097842.25520092,0.0,1.0
2013-06-21,10.89,11.14,10.5,10.94,2740300,10.2092342486203,10.4436060174132,9.84361428930333,10.2561086023789,2923026.96492961,0.0,1.0
2013-06-24,10.48,10.66,10.1501,10.62,1912500,9.82486454779989,9.99361222133081,9.51558756170073,9.95611273832394,2040028.12481402,0.0,1.0
2013-06-25,10.67,10.76,10.48,10.63,929300,10.0029870920825,10.087360928848,9.82486454779989,9.96548760907565,991266.999419439,0.0,1.0
2013-06-26,10.95,11.02,10.74,10.81,1061300,10.2654834731306,10.3311075683926,10.0686111873445,10.1342352826066,1132068.94058307,0.0,1.0
2013-06-27,11.3,11.35,11.02,11.07,1677000,10.5936039494407,10.6404783031993,10.3311075683926,10.3779819221512,1788824.66160163,0.0,1.0
2013-06-28,11.3,11.55,11.16,11.22,3006300,10.5936039494407,10.8279757182337,10.4623557589167,10.518604983427,3206764.21000179,0.0,1.0
2013-07-01,11.45,11.62,11.4,11.48,815100,10.7342270107165,10.8935998134957,10.6873526569579,10.7623516229716,869451.986685443,0.0,1.0
2013-07-02,11.08,11.5084,11.01,11.44,1129400,10.3873567929029,10.7889762559065,10.3217326976409,10.7248521399648,1204709.94204704,0.0,1.0
2013-07-03,11.02,11.15,10.86,10.99,291300,10.3311075683926,10.452980888165,10.1811096363652,10.3029829561375,310724.283795204,0.0,1.0
2013-07-05,11.53,11.57,11.03,11.18,1035500,10.8092259767302,10.8467254597371,10.3404824391444,10.4811055004201,1104548.56117382,0.0,1.0
2013-07-08,11.75,12.0,11.61,11.61,1645400,11.015473133268,11.2498449020609,10.884224942744,10.884224942744,1755117.53023216,0.0,1.0
2013-07-09,11.89,12.15,11.64,11.84,1413100,11.1467213237921,11.3904679633367,10.9123495549991,11.0998469700335,1507327.4474116,0.0,1.0
2013-07-10,11.71,12.0,11.62,11.85,1187400,10.9779736502611,11.2498449020609,10.8935998134957,11.1092218407852,1266577.46164924,0.0,1.0
2013-07-11,11.93,11.97,11.69,11.96,1588800,11.1842208067989,11.2217202898058,10.9592239087577,11.2123454190541,1694743.36455139,0.0,1.0
2013-07-12,11.89,12.05,11.85,11.92,748600,11.1467213237921,11.2967192558195,11.1092218407852,11.1748459360472,798517.675417397,0.0,1.0
2013-07-15,12.11,12.28,11.9,11.9,1039800,11.3529684803298,11.512341283109,11.1560961945438,11.1560961945438,1109135.29107536,0.0,1.0
2013-07-16,11.98,12.24,11.91,12.08,1211800,11.2310951605575,11.4748418001022,11.1654710652955,11.3248438680747,1292604.48713707,0.0,1.0
2013-07-17,11.8,12.01,11.72,11.97,1521600,11.0623474870266,11.2592197728127,10.9873485210129,11.2217202898058,1623062.37632262,0.0,1.0
2013-07-18,11.93,12.02,11.81,11.81,1406200,11.1842208067989,11.2685946435644,11.0717223577783,11.0717223577783,1499967.34594169,0.0,1.0
2013-07-19,11.77,11.87,11.42,11.87,2005100,11.0342228747714,11.1279715822886,10.7061023984613,11.1279715822886,2138802.81990307,0.0,1.0
2013-07-22,11.75,11.96,11.58,11.76,1170700,11.015473133268,11.2123454190541,10.8561003304888,11.0248480040197,1248763.8827293,0.0,1.0
2013-07-23,11.22,11.7,11.18,11.61,1984800,10.518604983427,10.9685987795094,10.4811055004201,10.884224942744,2117149.18804228,0.0,1.0
2013-07-24,10.94,11.25,10.8,11.24,1620200,10.2561086023789,10.5467295956821,10.1248604118549,10.5373547249304,1728237.15964637,0.0,1.0
2013-07-25,10.78,11.0529,10.55,10.95,1301600,10.1061106703514,10.3619508931658,9.89048864306191,10.2654834731306,1388392.47438324,0.0,1.0
2013-07-26,11.21,11.28,10.66,10.68,1406400,10.5092301126753,10.5748542079373,9.99361222133081,10.0123619628342,1500180.68221617,0.0,1.0
2013-07-29,10.86,11.19,10.64,11.15,2608400,10.1811096363652,10.4904803711718,9.97486247982737,10.452980888165,2782331.6919032,0.0,1.0
2013-07-30,12.85,13.12,11.6305,11.78,8538500,12.0467089159569,12.2998304262533,10.903443427785,11.0435977455232,9107858.89867952,0.0,1.0
2013-07-31,13.31,13.79,12.95,12.98,4783200,12.4779529705359,12.9279467666184,12.1404576234741,12.1685822357293,5102150.34071135,0.0,1.0
2013-08-01,12.8,13.15,12.49,12.7,5344600,11.9998345621983,12.3279550385085,11.7092135688951,11.9060858546812,5700985.26320579,0.0,1.0
2013-08-02,12.13,12.38,11.75,12.23,22654900,11.3717182218333,11.6060899906262,11.015473133268,11.4654669293504,24165559.8247577,0.0,1.0
2013-08-05,12.2,12.4,12.01,12.08,2828300,11.4373423170953,11.6248397321296,11.2592197728127,11.3248438680747,3016894.92570536,0.0,1.0
2013-08-06,12.0,12.35,11.82,12.25,3084800,11.2498449020609,11.5779653783711,11.08109722853,11.4842166708539,3290498.69773926,0.0,1.0
2013-08-07,11.91,12.0,11.78,11.88,2076200,11.1654710652955,11.2498449020609,11.0435977455232,11.1373464530403,2214643.86548438,0.0,1.0
2013-08-08,12.19,12.3,11.96,12.01,2808100,11.4279674463436,11.5310910246125,11.2123454190541,11.2592197728127,2995347.96198183,0.0,1.0
2013-08-09,12.2,12.29,11.92,12.21,2763200,11.4373423170953,11.5217161538607,11.1748459360472,11.446717187847,2947453.96835875,0.0,1.0
2013-08-12,12.07,12.37,12.015,12.15,2009700,11.315468997323,11.5967151198745,11.2639072081885,11.3904679633367,2143709.55421633,0.0,1.0
2013-08-13,12.1,12.22,11.95,12.05,1224400,11.3435936095781,11.4560920585987,11.2029705483024,11.2967192558195,1306044.67242996,0.0,1.0
2013-08-14,12.08,12.22,11.97,12.08,1198600,11.3248438680747,11.4560920585987,11.2217202898058,11.3248438680747,1278524.2930207,0.0,1.0
2013-08-15,11.92,11.99,11.71,11.9,1882800,11.1748459360472,11.2404700313092,10.9779736502611,11.1560961945438,2008347.68805221,0.0,1.0
2013-08-16,11.63,12.06,11.55,11.91,2171400,10.9029746842474,11.3060941265712,10.8279757182337,11.1654710652955,2316191.93214179,0.0,1.0
2013-08-19,11.54,11.875,11.5,11.62,1458200,10.8186008474819,11.1326590176645,10.7811013644751,10.8935998134957,1555434.77730919,0.0,1.0
2013-08-20,11.74,11.84,11.53,11.59,1529800,11.0060982625163,11.0998469700335,10.8092259767302,10.8654752012405,1631809.16357673,0.0,1.0
2013-08-21,11.48,11.735,11.27,11.63,2009200,10.7623516229716,11.0014108271404,10.5654793371856,10.9029746842474,2143176.21353012,0.0,1.0
2013-08-22,11.68,11.74,11.49,11.54,996400,10.949849038006,11.0060982625163,10.7717264937234,10.8186008474819,1062841.31951095,0.0,1.0
2013-08-23,11.94,11.95,11.58,11.72,1518700,11.1935956775506,11.2029705483024,10.8561003304888,10.9873485210129,1619969.00034252,0.0,1.0
2013-08-26,12.36,12.58,12.01,12.02,3406800,11.5873402491228,11.7935874056606,11.2592197728127,11.2685946435644,3633970.09966871,0.0,1.0
2013-08-27,11.94,12.25,11.88,12.1,2132100,11.1935956775506,11.4842166708539,11.1373464530403,11.3435936095781,2274271.35420444,0.0,1.0
2013-08-28,11.95,12.13,11.8,11.94,1737200,11.2029705483024,11.3717182218333,11.0623474870266,11.1935956775506,1853038.88022322,0.0,1.0
2013-08-29,12.16,12.23,11.9,11.9,1298400,11.3998428340884,11.4654669293504,11.1560961945438,11.1560961945438,1384979.09399139,0.0,1.0
2013-08-30,12.12,12.32,12.0,12.14,2986200,11.3623433510816,11.5498407661159,11.2498449020609,11.381093092585,3185323.91441548,0.0,1.0
2013-09-03,11.9,12.36,11.81,12.28,2342900,11.1560961945438,11.5873402491228,11.0717223577783,11.512341283109,2499127.78751726,0.0,1.0
2013-09-04,12.15,12.3,11.78,11.87,2027600,11.3904679633367,11.5310910246125,11.0435977455232,11.1279715822886,2162803.15078323,0.0,1.0
2013-09-05,11.97,12.41,11.96,12.19,1813200,11.2217202898058,11.6342146028814,11.2123454190541,11.4279674463436,1934106.66452956,0.0,1.0
2013-09-06,11.76,12.06,11.51,12.02,2791600,11.0248480040197,11.3060941265712,10.7904762352268,11.2685946435644,2977747.71933639,0.0,1.0
2013-09-09,12.2,12.28,11.72,11.8,1676900,11.4373423170953,11.512341283109,10.9873485210129,11.0623474870266,1788717.99346438,0.0,1.0
2013-09-10,12.62,12.82,12.29,12.3,2699000,11.8310868886674,12.0185843037018,11.5217161538607,11.5310910246125,2878973.02424735,0.0,1.0
2013-09-11,12.91,12.95,12.54,12.58,2057300,12.1029581404672,12.1404576234741,11.7560879226537,11.7935874056606,2194483.58754505,0.0,1.0
2013-09-12,12.65,13.17,12.64,12.99,2236100,11.8592115009226,12.3467047800119,11.8498366301709,12.177957106481,2385206.21693942,0.0,1.0
2013-09-13,13.27,13.34,12.68,12.69,2264100,12.4404534875291,12.5060775827911,11.8873361131777,11.8967109839294,2415073.29536806,0.0,1.0
2013-09-16,13.16,13.67,13.08,13.53,3084400,12.3373299092602,12.8154483175978,12.2623309432464,12.6842001270737,3290072.02519025,0.0,1.0
2013-09-17,13.32,13.41,13.06,13.14,1340000,12.4873278412876,12.5717016780531,12.243581201743,12.3185801677567,1429353.03908539,0.0,1.0
2013-09-18,13.61,13.78,13.07,13.31,2524200,12.7591990930875,12.9185718958667,12.2529560724947,12.4779529705359,2692517.12034277,0.0,1.0
2013-09-19,13.72,13.91,13.59,13.61,1894400,12.8623226713563,13.040445215639,12.740449351584,12.7591990930875,2020721.19197265,0.0,1.0
2013-09-20,14.25,14.43,13.75,13.81,3700000,13.3591908211974,13.5279384947283,12.8904472836115,12.9466965081218,3946721.07807157,0.0,1.0
2013-09-23,14.03,14.68,13.83,14.26,2790100,13.1529436646596,13.7623102635212,12.9654462496252,13.3685656919491,2976147.6972777,0.0,1.0
2013-09-24,14.24,14.6,14.0,14.01,2490400,13.3498159504457,13.6873112975075,13.1248190524044,13.1341939231562,2656463.2899539,0.0,1.0
2013-09-25,14.27,14.5,14.14,14.31,1512000,13.3779405627008,13.5935625899903,13.2560672429285,13.4154400457077,1612822.23514709,0.0,1.0
2013-09-26,14.27,14.48,14.14,14.25,1315000,13.3779405627008,13.5748128484869,13.2560672429285,13.3591908211974,1402686.00477409,0.0,1.0
2013-09-27,14.13,14.24,13.97,14.2,1536300,13.2466923721768,13.3498159504457,13.0966944401493,13.3123164674388,1638742.59249766,0.0,1.0
2013-09-30,14.15,14.22,13.765,13.91,2022800,13.2654421136802,13.3310662089422,12.9045095897391,13.040445215639,2157683.08019545,0.0,1.0
2013-10-01,14.35,14.47,14.12,14.12,1198000,13.4529395287145,13.5654379777352,13.237317501425,13.237317501425,1277884.28419723,0.0,1.0
2013-10-02,14.46,14.56,14.03,14.23,1049200,13.5560631069834,13.6498118145006,13.1529436646596,13.3404410796939,1119162.09597641,0.0,1.0
2013-10-03,14.28,14.75,14.04,14.41,1437000,13.3873154334525,13.8279343587832,13.1623185354113,13.5091887532249,1532821.13221321,0.0,1.0
2013-10-04,14.1,14.52,14.08,14.24,4930300,13.2185677599216,13.6123123314937,13.1998180184182,13.3498159504457,5259059.170599,0.0,1.0
2013-10-07,13.87,14.18,13.805,13.95,1743600,13.0029457326321,13.2935667259353,12.9420090727459,13.0779446986458,1859865.64100692,0.0,1.0
2013-10-08,13.44,14.03,13.175,13.84,2681900,12.5998262903083,13.1529436646596,12.3513922153877,12.974821120377,2860732.77277841,0.0,1.0
2013-10-09,13.17,13.56,12.88,13.48,2040800,12.3467047800119,12.7123247393289,12.0748335282121,12.6373257733151,2176883.34489959,0.0,1.0
2013-10-10,13.75,13.89,13.395,13.67,2584000,12.8904472836115,13.0216954741355,12.5576393719255,12.8154483175978,2756304.66641539,0.0,1.0
2013-10-11,14.01,14.165,13.63,13.63,1304100,13.1341939231562,13.2795044198078,12.7779488345909,12.7779488345909,1391059.17781436,0.0,1.0
2013-10-14,14.04,14.14,13.76,13.93,910800,13.1623185354113,13.2560672429285,12.8998221543632,13.0591949571424,971533.394029079,0.0,1.0
2013-10-15,13.76,14.09,13.7,13.95,1232400,12.8998221543632,13.2091928891699,12.8435729298529,13.0779446986458,1314578.12340957,0.0,1.0
2013-10-16,14.03,14.1,13.85,13.9,1096500,13.1529436646596,13.2185677599216,12.9841959911287,13.0310703448873,1169616.12489337,0.0,1.0
2013-10-17,14.11,14.11,13.73,13.91,1288800,13.2279426306733,13.2279426306733,12.8716975421081,13.040445215639,1374738.95281585,0.0,1.0
2013-10-18,14.04,14.35,14.01,14.26,1418300,13.1623185354113,13.4529395287145,13.1341939231562,13.3685656919491,1512874.19054836,0.0,1.0
2013-10-21,13.72,14.23,13.7,14.05,1979800,12.8623226713563,13.3404410796939,12.8435729298529,13.171693406163,2111815.78118004,0.0,1.0
2013-10-22,13.84,14.1,13.52,13.85,3642500,12.974821120377,13.2185677599216,12.674825256322,12.9841959911287,3885386.89915559,0.0,1.0
2013-10-23,13.64,13.87,13.56,13.75,1823400,12.7873237053426,13.0029457326321,12.7123247393289,12.8904472836115,1944986.81452857,0.0,1.0
2013-10-24,13.93,14.1,13.62,13.63,1677600,13.0591949571424,13.2185677599216,12.7685739638392,12.7779488345909,1789464.6704251,0.0,1.0
2013-10-25,13.86,13.9699,13.655,13.95,1007300,12.9935708618804,13.0966006914418,12.8013860114702,13.0779446986458,1074468.14647067,0.0,1.0
2013-10-28,13.25,13.91,13.01,13.83,2727100,12.4217037460256,13.040445215639,12.1967068479844,12.9654462496252,2908946.77081325,0.0,1.0
2013-10-29,13.21,13.4,13.07,13.3,2586700,12.3842042630188,12.5623268073014,12.2529560724947,12.4685780997842,2759184.706121,0.0,1.0
2013-10-30,12.98,13.44,12.68,13.22,3643900,12.1685822357293,12.5998262903083,11.8873361131777,12.3935791337705,3886880.25307702,0.0,1.0
2013-10-31,10.56,12.42,10.35,12.29,15227300,9.89986351381363,11.6435894736331,9.70299122802756,11.5217161538607,16242677.262735,0.0,1.0
2013-11-01,10.32,10.77,10.31,10.61,4415100,9.67486661577241,10.0967357995997,9.6654917450207,9.94673786757222,4709504.92751184,0.0,1.0
2013-11-04,10.21,10.48,10.1,10.27,3748400,9.57174303750352,9.82486454779989,9.46861945923463,9.62799226201382,3998348.45649824,0.0,1.0
2013-11-05,10.15,10.28,9.99,10.12,4139500,9.51549381299322,9.63736713276554,9.36549588096574,9.48736920073806,4415527.54126413,0.0,1.0
2013-11-06,10.25,10.31,10.04,10.16,3475400,9.60924252051039,9.6654917450207,9.41237023472432,9.52486868374493,3707144.44181891,0.0,1.0
2013-11-07,9.86,10.2799,9.82,10.25,3829500,9.24362256119341,9.63727338405802,9.20612307818654,9.60924252051039,4084856.31580408,0.0,1.0
2013-11-08,10.07,10.18,9.75,9.89,2432900,9.44049484697948,9.54361842524837,9.14049898292452,9.27174717344856,2595129.11103793,0.0,1.0
2013-11-11,10.07,10.16,9.9,10.03,1663500,9.44049484697948,9.52486868374493,9.28112204420028,9.40299536397261,1774424.46307353,0.0,1.0
2013-11-12,10.11,10.17,9.92,10.03,1868300,9.47799432998634,9.53424355449665,9.29987178570371,9.40299536397261,1992880.80815166,0.0,1.0
2013-11-13,10.3,10.31,9.95,9.97,1861300,9.65611687426898,9.6654917450207,9.32799639795887,9.3467461394623,1985414.03854449,0.0,1.0
2013-11-14,10.26,10.42,10.15,10.29,1687600,9.61861739126211,9.76861532328959,9.51549381299322,9.64674200351726,1800131.48414962,0.0,1.0
2013-11-15,10.35,10.5665,10.19,10.28,2383600,9.70299122802756,9.90595717980225,9.55299329600009,9.63736713276554,2542541.71937606,0.0,1.0
2013-11-18,10.05,10.57,10.0,10.37,2326600,9.42174510547604,9.90923838456535,9.37487075171745,9.721740969531,2481740.88114631,0.0,1.0
2013-11-19,9.88,10.15,9.87,10.02,2026100,9.26237230269684,9.51549381299322,9.25299743194513,9.39362049322089,2161203.12872455,0.0,1.0
2013-11-20,9.77,10.18,9.75,9.91,1710900,9.15924872442795,9.54361842524837,9.14049898292452,9.290496914952,1824985.16012775,0.0,1.0
2013-11-21,10.06,10.11,9.8,9.8,1558900,9.43111997622776,9.47799432998634,9.18737333668311,9.18737333668311,1662849.59151508,0.0,1.0
2013-11-22,10.1,10.18,9.99,10.04,1250600,9.46861945923463,9.54361842524837,9.36549588096574,9.41237023472432,1333991.72438819,0.0,1.0
2013-11-25,10.05,10.2,9.88,10.19,2152200,9.42174510547604,9.5623681667518,9.26237230269684,9.55299329600009,2295711.64979072,0.0,1.0
2013-11-26,10.46,10.53,10.05,10.05,2764200,9.80611480629646,9.87173890155848,9.42174510547604,9.42174510547604,2948520.6497312,0.0,1.0
2013-11-27,11.5,11.5,10.4401,10.53,5511600,10.7811013644751,10.7811013644751,9.78745881350054,9.87173890155848,5879121.0524052,0.0,1.0
2013-11-29,11.45,11.55,11.1501,11.53,1665300,10.7342270107165,10.8279757182337,10.4530746368725,10.8092259767302,1776344.48954394,0.0,1.0
2013-12-02,11.14,11.512,11.04,11.43,2312500,10.4436060174132,10.7923512093771,10.3498573098961,10.715477269213,2466700.67379475,0.0,1.0
2013-12-03,11.04,11.3,11.01,11.11,1781000,10.3498573098961,10.5936039494407,10.3217326976409,10.4154814051581,1899759.52433661,0.0,1.0
2013-12-04,11.34,11.57,11.02,11.07,3669300,10.6311034324476,10.8467254597371,10.3311075683926,10.3779819221512,3913973.9599373,0.0,1.0
2013-12-05,11.29,11.48,11.16,11.31,1429100,10.584229078689,10.7623516229716,10.4623557589167,10.6029788201924,1524394.34937084,0.0,1.0
2013-12-06,11.47,11.49,11.23,11.41,1101200,10.7529767522199,10.7717264937234,10.5279798541787,10.6967275277096,1174629.5273439,0.0,1.0
2013-12-09,11.66,11.78,11.51,11.51,1367500,10.9310992965026,11.0435977455232,10.7904762352268,10.7904762352268,1458686.7768278,0.0,1.0
2013-12-10,11.52,11.75,11.41,11.61,1414300,10.7998511059785,11.015473133268,10.6967275277096,10.884224942744,1508607.46505855,0.0,1.0
2013-12-11,11.27,11.56,11.11,11.54,1483200,10.5654793371856,10.8373505889854,10.4154814051581,10.8186008474819,1582101.81162047,0.0,1.0
2013-12-12,11.09,11.51,11.07,11.35,1502500,10.3967316636547,10.7904762352268,10.3779819221512,10.6404783031993,1602688.76210879,0.0,1.0
2013-12-13,11.14,11.32,11.11,11.13,1681900,10.4436060174132,10.6123536909442,10.4154814051581,10.4342311466615,1794051.40032665,0.0,1.0
2013-12-16,11.19,11.43,11.15,11.23,1330000,10.4904803711718,10.715477269213,10.452980888165,10.5279798541787,1418686.22536087,0.0,1.0
2013-12-17,10.95,11.24,10.92,11.18,2230500,10.2654834731306,10.5373547249304,10.2373588608755,10.4811055004201,2379232.80125369,0.0,1.0
2013-12-18,11.06,11.23,10.81,10.99,2287100,10.3686070513995,10.5279798541787,10.1342352826066,10.3029829561375,2439606.96693446,0.0,1.0
2013-12-19,11.01,11.11,10.94,11.02,1985400,10.3217326976409,10.4154814051581,10.2561086023789,10.3311075683926,2117789.19686576,0.0,1.0
2013-12-20,11.34,11.39,11.01,11.05,6771300,10.6311034324476,10.6779777862062,10.3217326976409,10.3592321806478,7222819.57728271,0.0,1.0
2013-12-23,11.36,11.51,11.3,11.4,1074600,10.649853173951,10.7904762352268,10.5936039494407,10.6873526569579,1146255.80283668,0.0,1.0
2013-12-24,11.4,11.43,11.27,11.35,624500,10.6873526569579,10.715477269213,10.5654793371856,10.6404783031993,666142.517096135,0.0,1.0
2013-12-26,11.59,11.75,11.39,11.5,2078100,10.8654752012405,11.015473133268,10.6779777862062,10.7811013644751,2216670.56009204,0.0,1.0
2013-12-27,11.15,11.7,11.06,11.59,2102200,10.452980888165,10.9685987795094,10.3686070513995,10.8654752012405,2242377.58116812,0.0,1.0
2013-12-30,11.36,11.45,11.02,11.14,1560200,10.649853173951,10.7342270107165,10.3311075683926,10.4436060174132,1664236.27729927,0.0,1.0
2013-12-31,11.26,11.41,11.15,11.39,1371600,10.5561044664339,10.6967275277096,10.452980888165,10.6779777862062,1463060.17045485,0.0,1.0
2014-01-02,11.31,11.505,11.15,11.24,1936600,10.6029788201924,10.7857887998509,10.452980888165,10.5373547249304,2065735.14589012,0.0,1.0
2014-01-03,11.45,11.58,11.23,11.34,1963900,10.7342270107165,10.8561003304888,10.5279798541787,10.6311034324476,2094855.54735804,0.0,1.0
2014-01-06,11.35,11.6,11.1274,11.49,2845200,10.6404783031993,10.8748500719922,10.4317936802661,10.7717264937234,3034921.8408998,0.0,1.0
2014-01-07,11.8,11.97,11.37,11.37,7821600,11.0623474870266,11.2217202898058,10.6592280447027,10.6592280447027,8343155.02276882,0.0,1.0
2014-01-08,11.92,12.16,11.78,11.82,3630300,11.1748459360472,11.3998428340884,11.0435977455232,11.08109722853,3872373.38641169,0.0,1.0
2014-01-09,11.85,12.09,11.76,11.94,4287400,11.1092218407852,11.3342187388264,11.0248480040197,11.1935956775506,4573289.71624974,0.0,1.0
2014-01-10,12.29,12.495,11.76,11.85,5783800,11.5217161538607,11.713901004271,11.0248480040197,11.1092218407852,6169471.72198662,0.0,1.0
2014-01-13,11.68,12.47,11.68,12.23,4745000,10.949849038006,11.6904638273917,10.949849038006,11.4654669293504,5061403.11228368,0.0,1.0
2014-01-14,11.4,11.99,11.08,11.86,10133100,10.6873526569579,11.2404700313092,10.3873567929029,11.1185967115369,10808789.0151911,0.0,1.0
2014-01-15,11.14,11.48,10.83,11.37,5735300,10.4436060174132,10.7623516229716,10.15298502411,10.6592280447027,6117737.6754227,0.0,1.0
2014-01-16,10.63,11.09,10.5603,11.07,7491200,9.96548760907565,10.3967316636547,9.90014475993618,10.3779819221512,7990723.49731076,0.0,1.0
2014-01-17,10.77,10.87,10.3,10.56,6933300,10.0967357995997,10.1904845071169,9.65611687426898,9.89986351381363,7395621.95961991,0.0,1.0
2014-01-21,10.58,10.9,10.54,10.84,2392700,9.91861325531707,10.218609119372,9.8811137723102,10.1623598948617,2552248.51986537,0.0,1.0
2014-01-22,10.69,10.7,10.39,10.57,2406200,10.021736833586,10.0311117043377,9.74049071103444,9.90923838456535,2566648.71839346,0.0,1.0
2014-01-23,10.55,10.66,10.49,10.61,2188600,9.89048864306191,9.99361222133081,9.83423941855161,9.94673786757222,2334538.85174796,0.0,1.0
2014-01-24,9.75,10.45,9.67,10.4,7303300,9.14049898292452,9.79673993554474,9.06550001691078,9.74986558178615,7790294.06742706,0.0,1.0
2014-01-27,9.45,9.869,9.16,9.82,5113200,8.85925286037299,9.25205994486996,8.58738160857319,9.20612307818654,5454155.19362043,0.0,1.0
2014-01-28,9.39,9.66,9.32,9.42,3175100,8.80300363586269,9.05612514615906,8.73737954060067,8.83112824811784,3386820.02567164,0.0,1.0
2014-01-29,9.2,9.42,9.11,9.28,2444300,8.62488109158006,8.83112824811784,8.5405072548146,8.6998800575938,2607289.27868388,0.0,1.0
2014-01-30,9.56,9.66,9.2753,9.29,4243800,8.96237643864189,9.05612514615906,8.69547386834049,8.70925492834551,4526782.40841085,0.0,1.0
2014-01-31,10.56,10.675,9.49,9.52,11079200,9.89986351381363,10.0076745274584,8.89675234337986,8.92487695563502,11817976.2616677,0.0,1.0
2014-02-03,9.94,10.555,9.86,10.49,6312700,9.31862152720715,9.89517607843777,9.24362256119341,9.83423941855161,6733639.49987634,0.0,1.0
2014-02-04,10.05,10.22,9.9,10.05,2723000,9.42174510547604,9.58111790825524,9.28112204420028,9.42174510547604,2904573.37718619,0.0,1.0
2014-02-05,9.73,9.93,9.63,9.87,2848600,9.12174924142108,9.30924665645543,9.02800053390391,9.25299743194513,3038548.55756613,0.0,1.0
2014-02-06,10.35,10.565,10.14,10.22,2612600,9.70299122802756,9.90455094918949,9.5061189422415,9.58111790825524,2786811.75366751,0.0,1.0
2014-02-07,10.45,10.55,10.35,10.43,1749800,9.79673993554474,9.89048864306191,9.70299122802756,9.7779901940413,1866479.06551612,0.0,1.0
2014-02-10,10.39,10.555,10.23,10.48,2200500,9.74049071103444,9.89517607843777,9.59049277900696,9.82486454779989,2347232.36008014,0.0,1.0
2014-02-11,10.52,10.6,10.365,10.45,1262100,9.86236403080676,9.9373629968205,9.71705353415514,9.79673993554474,1346258.56017139,0.0,1.0
2014-02-12,10.34,10.7238,10.21,10.6,2296500,9.69361635727585,10.0534238967268,9.57174303750352,9.9373629968205,2449633.77183551,0.0,1.0
2014-02-13,10.53,10.58,10.1,10.25,1095000,9.87173890155848,9.91861325531707,9.46861945923463,9.60924252051039,1168016.1028347,0.0,1.0
2014-02-14,10.61,10.63,10.39,10.53,1052700,9.94673786757222,9.96548760907565,9.74049071103444,9.87173890155848,1122895.48077999,0.0,1.0
2014-02-18,10.59,10.83,10.51,10.61,1069600,9.92798812606878,10.15298502411,9.85298916005504,9.94673786757222,1140922.39597442,0.0,1.0
2014-02-19,10.51,10.8,10.42,10.54,906800,9.85298916005504,10.1248604118549,9.76861532328959,9.8811137723102,967266.668539272,0.0,1.0
2014-02-20,10.71,10.73,10.49,10.51,942500,10.0404865750894,10.0592363165928,9.83423941855161,9.85298916005504,1005347.1935358,0.0,1.0
2014-02-21,10.79,10.86,10.6,10.75,1009300,10.1154855411031,10.1811096363652,9.9373629968205,10.0779860580963,1076601.50921558,0.0,1.0
2014-02-24,11.11,11.23,10.84,10.84,1659100,10.4154814051581,10.5279798541787,10.1623598948617,10.1623598948617,1769731.06503474,0.0,1.0
2014-02-25,11.12,11.1799,10.94,11.13,1070400,10.4248562759098,10.4810117517126,10.2561086023789,10.4342311466615,1141775.74107238,0.0,1.0
2014-02-26,11.15,11.21,11.0,11.12,1474600,10.452980888165,10.5092301126753,10.3123578268892,10.4248562759098,1572928.35181739,0.0,1.0
2014-02-27,12.07,12.08,11.1,11.13,3775300,11.315468997323,11.3248438680747,10.4061065344064,10.4342311466615,4027042.18541718,0.0,1.0
2014-02-28,11.62,12.085,11.44,12.07,3744500,10.8935998134957,11.3295313034505,10.7248521399648,11.315468997323,3994188.39914567,0.0,1.0
2014-03-03,11.3,11.48,10.94,11.41,3309300,10.5936039494407,10.7623516229716,10.2561086023789,10.6967275277096,3529968.66585468,0.0,1.0
2014-03-04,11.47,11.71,11.43,11.43,2952600,10.7529767522199,10.9779736502611,10.715477269213,10.715477269213,3149483.42030112,0.0,1.0
2014-03-05,11.61,11.73,11.4,11.5,3702400,10.884224942744,10.9967233917646,10.6873526569579,10.7811013644751,3949281.11336545,0.0,1.0
2014-03-06,12.09,12.35,11.54,11.65,7476400,11.3342187388264,11.5779653783711,10.8186008474819,10.9217244257508,7974936.61299847,0.0,1.0
2014-03-07,12.08,12.59,11.92,12.16,4950900,11.3248438680747,11.8029622764123,11.1748459360472,11.3998428340884,5281032.8068715,0.0,1.0
2014-03-10,11.8,12.07,11.72,12.05,2161500,11.0623474870266,11.315468997323,10.9873485210129,11.2967192558195,2305631.78655452,0.0,1.0
2014-03-11,13.75,14.15,13.38,13.76,18916600,12.8904472836115,13.2654421136802,12.543577065798,12.8998221543632,20177984.8501213,0.0,1.0
2014-03-12,14.01,14.58,13.37,13.67,8622300,13.1341939231562,13.668561556004,12.5342021950462,12.8154483175978,9197246.79769093,0.0,1.0
2014-03-13,13.83,14.03,13.52,14.02,4447900,12.9654462496252,13.1529436646596,12.674825256322,13.1435687939079,4744492.07652827,0.0,1.0
2014-03-14,13.82,14.14,13.4,13.94,3345400,12.9560713788735,13.2560672429285,12.5623268073014,13.0685698278941,3568475.86340018,0.0,1.0
2014-03-17,14.1,14.3,13.895,13.97,2468000,13.2185677599216,13.406065174956,13.0263829095114,13.0966944401493,2632569.62721099,0.0,1.0
2014-03-18,14.39,14.54,14.0,14.1,3806800,13.4904390117214,13.6310620729972,13.1248190524044,13.2185677599216,4060642.64864943,0.0,1.0
2014-03-19,14.32,14.49,14.05,14.43,2588400,13.4248149164594,13.5841877192386,13.171693406163,13.5279384947283,2760998.06445418,0.0,1.0
2014-03-20,14.21,14.39,14.07,14.28,1700800,13.3216913381905,13.4904390117214,13.1904431476665,13.3873154334525,1814211.67826598,0.0,1.0
2014-03-21,13.77,14.32,13.71,14.3,3575700,12.9091970251149,13.4248149164594,12.8529478006046,13.406065174956,3814132.58347583,0.0,1.0
2014-03-24,13.83,13.94,13.29,13.81,2789700,12.9654462496252,13.0685698278941,12.4592032290325,12.9466965081218,2975721.02472873,0.0,1.0
2014-03-25,13.66,13.99,13.53,13.89,1744300,12.806073446846,13.1154441816527,12.6842001270737,13.0216954741355,1860612.31796764,0.0,1.0
2014-03-26,13.09,13.72,12.83,13.72,3572800,12.2717058139981,12.8623226713563,12.0279591744535,12.8623226713563,3811039.20749572,0.0,1.0
2014-03-27,12.93,13.12,12.81,13.03,2257000,12.1217078819707,12.2998304262533,12.0092094329501,12.2154565894878,2407499.85762365,0.0,1.0
2014-03-28,13.04,13.205,12.825,12.97,2838300,12.2248314602396,12.3795168276429,12.0232717390776,12.1592073649775,3027561.73942987,0.0,1.0
2014-03-31,13.2,13.555,13.11,13.11,2299600,12.374829392267,12.707637303953,12.2904555555016,12.2904555555016,2452940.48409011,0.0,1.0
2014-04-01,13.23,13.62,13.17,13.45,2261000,12.4029540045222,12.7685739638392,12.3467047800119,12.60920116106,2411766.58311347,0.0,1.0
2014-04-02,13.27,13.35,13.03,13.1,1605000,12.4404534875291,12.5154524535428,12.2154565894878,12.2810806847499,1712023.6027851,0.0,1.0
2014-04-03,12.92,13.37,12.7,13.3,2128200,12.112333011219,12.5342021950462,11.9060858546812,12.4685780997842,2270111.29685186,0.0,1.0
2014-04-04,12.54,13.1,12.51,13.06,3024700,11.7560879226537,12.2810806847499,11.7279633103985,12.243581201743,3226391.14725489,0.0,1.0
2014-04-07,12.19,12.52,11.99,12.45,3553300,11.4279674463436,11.7373381811503,11.2404700313092,11.6717140858882,3790238.92073289,0.0,1.0
2014-04-08,12.28,12.385,12.02,12.22,1666000,11.512341283109,11.6107774260021,11.2685946435644,11.4560920585987,1777091.16650467,0.0,1.0
2014-04-09,12.58,12.655,12.32,12.37,1602900,11.7935874056606,11.8638989362984,11.5498407661159,11.5967151198745,1709783.57190295,0.0,1.0
2014-04-10,12.17,12.73,12.0,12.62,2283900,11.4092177048401,11.9342104669363,11.2498449020609,11.8310868886674,2436193.58654262,0.0,1.0
2014-04-11,12.12,12.3,11.89,12.05,1969900,11.3623433510816,11.5310910246125,11.1467213237921,11.2967192558195,2101255.63559275,0.0,1.0
2014-04-14,12.0,12.42,11.85,12.31,1727100,11.2498449020609,11.6435894736331,11.1092218407852,11.5404658953642,1842265.39836147,0.0,1.0
2014-04-15,11.67,12.14,11.42,12.08,2549000,10.9404741672543,11.381093092585,10.7061023984613,11.3248438680747,2718970.81837957,0.0,1.0
2014-04-16,11.68,11.87,11.36,11.79,2418100,10.949849038006,11.1279715822886,10.649853173951,11.0529726162749,2579342.22672564,0.0,1.0
2014-04-17,11.69,11.87,11.49,11.67,2822800,10.9592239087577,11.1279715822886,10.7717264937234,10.9404741672543,3011028.17815688,0.0,1.0
2014-04-21,12.14,12.31,11.66,11.69,4965800,11.381093092585,11.5404658953642,10.9310992965026,10.9592239087577,5296926.35932103,0.0,1.0
2014-04-22,12.56,12.63,12.21,12.23,1972800,11.7748376641571,11.8404617594191,11.446717187847,11.4654669293504,2104349.01157287,0.0,1.0
2014-04-23,12.35,12.6,12.25,12.59,1341200,11.5779653783711,11.812337147164,11.4842166708539,11.8029622764123,1430633.05673232,0.0,1.0
2014-04-24,12.28,12.59,12.14,12.39,1165800,11.512341283109,11.8029622764123,11.381093092585,11.6154648613779,1243537.14400429,0.0,1.0
2014-04-25,11.69,12.21,11.59,12.18,1629100,10.9592239087577,11.446717187847,10.8654752012405,11.4185925755919,1737730.62386119,0.0,1.0
2014-04-28,11.42,11.732,11.28,11.69,3957900,10.7061023984613,10.9985983659149,10.5748542079373,10.9592239087577,4221818.2040269,0.0,1.0
2014-04-29,11.78,11.85,11.43,11.5,1952000,11.0435977455232,11.1092218407852,10.715477269213,10.7811013644751,2082162.03902586,0.0,1.0
2014-04-30,11.82,11.9,11.7,11.8,1652500,11.08109722853,11.1560961945438,10.9685987795094,11.0623474870266,1762690.96797657,0.0,1.0
2014-05-01,11.38,11.82,10.65,11.06,7128000,10.6686029154545,11.08109722853,9.98423735057909,10.3686070513995,7603304.82283624,0.0,1.0
2014-05-02,11.51,11.75,11.4,11.45,1709700,10.7904762352268,11.015473133268,10.6873526569579,10.7342270107165,1823705.1424808,0.0,1.0
2014-05-05,11.37,11.44,11.2,11.44,1684700,10.6592280447027,10.7248521399648,10.4998552419235,10.7248521399648,1797038.10816952,0.0,1.0
2014-05-06,11.05,11.37,10.975,11.3,1475600,10.3592321806478,10.6592280447027,10.2889206500099,10.5936039494407,1573995.03318984,0.0,1.0
2014-05-07,10.89,11.17,10.63,11.06,1855100,10.2092342486203,10.4717306296684,9.96548760907565,10.3686070513995,1978800.61403529,0.0,1.0
2014-05-08,10.72,11.16,10.6,10.8,1430800,10.0498614458411,10.4623557589167,9.9373629968205,10.1248604118549,1526207.707704,0.0,1.0
2014-05-09,10.71,10.85,10.6,10.67,1206600,10.0404865750894,10.1717347656134,9.9373629968205,10.0029870920825,1287057.74400031,0.0,1.0
2014-05-12,10.85,11.14,10.69,10.71,1365600,10.1717347656134,10.4436060174132,10.021736833586,10.0404865750894,1456660.08222015,0.0,1.0
2014-05-13,10.85,11.1,10.655,10.89,1464600,10.1717347656134,10.4061065344064,9.98892478595495,10.2092342486203,1562261.53809288,0.0,1.0
2014-05-14,11.02,11.18,10.61,10.87,3313300,10.3311075683926,10.4811055004201,9.94673786757222,10.1904845071169,3534235.39134449,0.0,1.0
2014-05-15,10.86,11.0,10.74,10.96,2261600,10.1811096363652,10.3123578268892,10.0686111873445,10.2748583438823,2412406.59193693,0.0,1.0
2014-05-16,10.69,10.87,10.52,10.86,1441400,10.021736833586,10.1904845071169,9.86236403080676,10.1811096363652,1537514.53025199,0.0,1.0
2014-05-19,10.6,10.705,10.43,10.62,1284500,9.9373629968205,10.0357991397135,9.7779901940413,9.95611273832394,1370152.22291431,0.0,1.0
2014-05-20,10.41,10.61,10.27,10.59,1974200,9.75924045253787,9.94673786757222,9.62799226201382,9.92798812606878,2105842.3654943,0.0,1.0
2014-05-21,10.64,10.66,10.35,10.44,1074900,9.97486247982737,9.99361222133081,9.70299122802756,9.78736506479302,1146575.80724842,0.0,1.0
2014-05-22,10.59,10.72,10.39,10.54,1054600,9.92798812606878,10.0498614458411,9.74049071103444,9.8811137723102,1124922.17538764,0.0,1.0
2014-05-23,10.59,10.7,10.48,10.62,1217100,9.92798812606878,10.0311117043377,9.82486454779989,9.95611273832394,1298257.89841106,0.0,1.0
2014-05-27,10.94,11.07,10.67,10.68,1347900,10.2561086023789,10.3779819221512,10.0029870920825,10.0123619628342,1437779.82192775,0.0,1.0
2014-05-28,10.92,11.02,10.665,10.93,1096100,10.2373588608755,10.3311075683926,9.99829965670666,10.2467337316272,1169189.45234439,0.0,1.0
2014-05-29,11.02,11.11,10.8,10.95,1379700,10.3311075683926,10.4154814051581,10.1248604118549,10.2654834731306,1471700.28957172,0.0,1.0
2014-05-30,10.95,11.1,10.89,11.02,2437600,10.2654834731306,10.4061065344064,10.2092342486203,10.3311075683926,2600142.51348846,0.0,1.0
2014-06-02,10.96,11.0,10.89,10.93,1640100,10.2748583438823,10.3123578268892,10.2092342486203,10.2467337316272,1749464.11895817,0.0,1.0
2014-06-03,10.75,10.875,10.66,10.86,1589100,10.0779860580963,10.1951719424927,9.99361222133081,10.1811096363652,1695063.36896311,0.0,1.0
2014-06-04,10.97,10.995,10.66,10.7,1609500,10.284233214634,10.3076703915133,9.99361222133081,10.0311117043377,1716823.66896114,0.0,1.0
2014-06-05,11.05,11.11,10.7701,10.94,1684700,10.3592321806478,10.4154814051581,10.0968295483072,10.2561086023789,1797038.10816951,0.0,1.0
2014-06-06,11.03,11.15,10.86,11.02,1177700,10.3404824391444,10.452980888165,10.1811096363652,10.3311075683926,1256230.65233645,0.0,1.0
2014-06-09,11.1,11.16,10.75,10.95,1538600,10.4061065344064,10.4623557589167,10.0779860580963,10.2654834731306,1641195.9596543,0.0,1.0
2014-06-10,11.19,11.22,10.96,11.03,888600,10.4904803711718,10.518604983427,10.2748583438823,10.3404824391444,947853.067560652,0.0,1.0
2014-06-11,11.89,11.97,11.54,11.63,3186600,11.1467213237921,11.2217202898058,10.8186008474819,10.9029746842474,3399086.86145482,0.0,1.0
2014-06-12,11.45,11.9,11.38,11.89,1252600,10.7342270107165,11.1560961945438,10.6686029154545,11.1467213237921,1336125.08713309,0.0,1.0
2014-06-13,12.06,12.105,11.41,11.54,1847500,11.3060941265712,11.348281044954,10.6967275277096,10.8186008474819,1970693.83560467,0.0,1.0
2014-06-16,11.8,12.09,11.72,12.02,1314900,11.0623474870266,11.3342187388264,10.9873485210129,11.2685946435644,1402579.33663684,0.0,1.0
2014-06-17,11.85,11.95,11.62,11.74,992600,11.1092218407852,11.2029705483024,10.8935998134957,11.0060982625163,1058787.93029563,0.0,1.0
2014-06-18,12.05,12.115,11.735,11.86,1269200,11.2967192558195,11.3576559157057,11.0014108271404,11.1185967115369,1353831.9979158,0.0,1.0
2014-06-19,11.97,12.23,11.8,12.07,1343400,11.2217202898058,11.4654669293504,11.0623474870266,11.315468997323,1432979.75575172,0.0,1.0
2014-06-20,11.99,12.065,11.87,11.95,1882100,11.2404700313092,11.3107815619471,11.1279715822886,11.2029705483024,2007601.01109149,0.0,1.0
2014-06-23,11.98,12.01,11.87,11.96,773100,11.2310951605575,11.2592197728127,11.1279715822886,11.2123454190541,824651.36904247,0.0,1.0
2014-06-24,11.895,12.09,11.84,12.0,2038400,11.1514087591679,11.3342187388264,11.0998469700335,11.2498449020609,2174323.30960571,0.0,1.0
2014-06-25,12.08,12.15,11.78,11.86,887300,11.3248438680747,11.3904679633367,11.0435977455232,11.1185967115369,946466.381776461,0.0,1.0
2014-06-26,12.08,12.25,12.02,12.2,878800,11.3248438680747,11.4842166708539,11.2685946435644,11.4373423170953,937399.590110621,0.0,1.0
2014-06-27,12.0,12.04,11.82,11.85,2169400,11.2498449020609,11.2873443850678,11.08109722853,11.1092218407852,2314058.56939689,0.0,1.0
2014-06-30,12.13,12.14,11.85,12.04,1186600,11.3717182218333,11.381093092585,11.1092218407852,11.2873443850678,1265724.11655128,0.0,1.0
2014-07-01,12.18,12.43,12.15,12.21,986200,11.4185925755919,11.6529643443848,11.3904679633367,11.446717187847,1051961.16951194,0.0,1.0
2014-07-02,12.36,12.43,12.17,12.17,785300,11.5873402491228,11.6529643443848,11.4092177048401,11.4092177048401,837664.881786379,0.0,1.0
2014-07-03,12.47,12.55,12.36,12.37,587300,11.6904638273917,11.7654627934054,11.5873402491228,11.5967151198745,626461.970040927,0.0,1.0
2014-07-07,12.29,12.46,12.22,12.43,1172600,11.5217161538607,11.6810889566399,11.4560920585987,11.6529643443848,1250790.57733696,0.0,1.0
2014-07-08,11.84,12.25,11.691,12.25,1760700,11.0998469700335,11.4842166708539,10.9601613958329,11.4842166708539,1878105.89247584,0.0,1.0
2014-07-09,11.84,11.87,11.651,11.87,1093500,11.0998469700335,11.1279715822886,10.922661912826,11.1279715822886,1166416.08077602,0.0,1.0
2014-07-10,11.5,11.69,11.41,11.59,984900,10.7811013644751,10.9592239087577,10.6967275277096,10.8654752012405,1050574.48372775,0.0,1.0
2014-07-11,11.24,11.53,11.23,11.52,828000,10.5373547249304,10.8092259767302,10.5279798541787,10.7998511059785,883212.176390073,0.0,1.0
2014-07-14,11.08,11.4501,11.07,11.35,2054800,10.3873567929029,10.734320759424,10.3779819221512,10.6404783031993,2191816.88411392,0.0,1.0
2014-07-15,11.05,11.21,10.91,11.12,2862900,10.3592321806478,10.5092301126753,10.2279839901237,10.4248562759098,3053802.10119219,0.0,1.0
2014-07-16,11.04,11.18,10.97,11.14,724300,10.3498573098961,10.4811055004201,10.284233214634,10.4436060174132,772597.31806682,0.0,1.0
2014-07-17,10.97,11.01,10.83,10.83,965900,10.284233214634,10.3217326976409,10.15298502411,10.15298502411,1030307.53765118,0.0,1.0
2014-07-18,10.97,11.01,10.83,10.83,660600,10.284233214634,10.3217326976409,10.15298502411,10.15298502411,704649.714641647,0.0,1.0
2014-07-21,10.75,10.975,10.74,10.91,660800,10.0779860580963,10.2889206500099,10.0686111873445,10.2279839901237,704863.050916132,0.0,1.0
2014-07-22,11.14,11.19,10.77,10.8,959200,10.4436060174132,10.4904803711718,10.0967357995997,10.1248604118549,1023160.77245575,0.0,1.0
2014-07-23,10.95,11.18,10.92,11.18,893100,10.2654834731306,10.4811055004201,10.2373588608755,10.4811055004201,952653.133736684,0.0,1.0
2014-07-24,10.75,11.06,10.695,11.0,1110600,10.0779860580963,10.3686070513995,10.0264242689618,10.3123578268892,1184656.33224494,0.0,1.0
2014-07-25,11.0,11.05,10.65,10.65,951200,10.3123578268892,10.3592321806478,9.98423735057909,9.98423735057909,1014627.32147613,0.0,1.0
2014-07-28,10.98,11.155,10.96,11.01,635500,10.2936080853858,10.4576683235408,10.2748583438823,10.3217326976409,677876.012193102,0.0,1.0
2014-07-29,11.12,11.3,11.01,11.03,838600,10.4248562759098,10.5936039494407,10.3217326976409,10.3404824391444,894518.998938061,0.0,1.0
2014-07-30,11.27,11.33,11.095,11.18,613800,10.5654793371856,10.6217285616959,10.4014190990305,10.4811055004201,654729.026410899,0.0,1.0
2014-07-31,11.0,11.27,10.93,11.19,1469100,10.3123578268892,10.5654793371856,10.2467337316272,10.4904803711718,1567061.60426891,0.0,1.0
2014-08-01,9.75,10.28,9.56,10.15,5369200,9.14049898292452,9.63736713276554,8.96237643864189,9.51549381299322,5727225.62496808,0.0,1.0
2014-08-04,9.87,9.885,9.69,9.85,1876100,9.25299743194513,9.2670597380727,9.08424975841421,9.23424769044169,2001200.92285678,0.0,1.0
2014-08-05,9.58,9.86,9.5,9.83,2021900,8.98112618014532,9.24362256119341,8.90612721413158,9.21549794893826,2156723.06696025,0.0,1.0
2014-08-06,9.86,9.88,9.5,9.52,2207100,9.24362256119341,9.26237230269684,8.90612721413158,8.92487695563502,2354272.45713832,0.0,1.0
2014-08-07,9.61,9.9,9.55,9.9,1576500,9.00925079240047,9.28112204420028,8.95300156789017,9.28112204420028,1681623.18367023,0.0,1.0
2014-08-08,9.46,9.71,9.33,9.66,1282400,8.86862773112471,9.10299949991765,8.74675441135238,9.05612514615906,1367912.19203216,0.0,1.0
2014-08-11,9.87,9.88,9.5,9.55,921800,9.25299743194513,9.26237230269684,8.90612721413158,8.95300156789017,983266.889126048,0.0,1.0
2014-08-12,10.22,10.33,9.84,9.84,2245300,9.58111790825524,9.68424148652413,9.22487281968997,9.22487281968997,2395019.68556598,0.0,1.0
2014-08-13,10.12,10.33,10.05,10.25,1145600,9.48736920073806,9.68424148652413,9.42174510547604,9.60924252051039,1221990.18028076,0.0,1.0
2014-08-14,10.38,10.39,10.13,10.14,832300,9.73111584028272,9.74049071103444,9.49674407148978,9.5061189422415,887798.906291614,0.0,1.0
2014-08-15,10.41,10.57,10.29,10.51,1201200,9.75924045253787,9.90923838456535,9.64674200351726,9.85298916005504,1281297.66458908,0.0,1.0
2014-08-18,10.82,10.86,10.49,10.5,1347100,10.1436101533583,10.1811096363652,9.83423941855161,9.84361428930333,1436926.47682979,0.0,1.0
2014-08-19,10.73,10.96,10.7,10.82,1111200,10.0592363165928,10.2748583438823,10.0311117043377,10.1436101533583,1185296.34106842,0.0,1.0
2014-08-20,10.56,10.69,10.4,10.68,700700,9.89986351381363,10.021736833586,9.74986558178615,10.0123619628342,747423.637676961,0.0,1.0
2014-08-21,10.73,10.75,10.41,10.57,534200,10.0592363165928,10.0779860580963,9.75924045253787,9.90923838456535,569821.189163741,0.0,1.0
2014-08-22,10.62,10.728,10.45,10.7,618000,9.95611273832394,10.0573613424425,9.79673993554474,10.0311117043377,659209.088175198,0.0,1.0
2014-08-25,10.66,10.7086,10.555,10.69,441300,9.99361222133081,10.0391740931842,9.89517607843777,10.021736833586,470726.489662969,0.0,1.0
2014-08-26,11.04,11.18,10.61,10.65,1012700,10.3498573098961,10.4811055004201,9.94673786757222,9.98423735057909,1080228.22588191,0.0,1.0
2014-08-27,10.68,11.087,10.52,11.05,1314100,10.0123619628342,10.3939192024291,9.86236403080676,10.3592321806478,1401725.99153889,0.0,1.0
2014-08-28,10.59,10.62,10.3,10.61,775600,9.92798812606878,9.95611273832394,9.65611687426898,9.94673786757222,827318.072473599,0.0,1.0
2014-08-29,10.65,10.66,10.41,10.59,455600,9.98423735057909,9.99361222133081,9.75924045253787,9.92798812606878,485980.03328903,0.0,1.0
2014-09-02,10.78,10.82,10.5001,10.66,667600,10.1061106703514,10.1436101533583,9.84370803801084,9.99361222133081,712116.484248808,0.0,1.0
2014-09-03,10.73,10.93,10.62,10.85,619800,10.0592363165928,10.2467337316272,9.95611273832394,10.1717347656134,661129.114645613,0.0,1.0
2014-09-04,10.79,10.96,10.682,10.76,762400,10.1154855411031,10.2748583438823,10.0142369369846,10.087360928848,813237.878357238,0.0,1.0
2014-09-05,11.14,11.15,10.78,10.78,1032500,10.4436060174132,10.452980888165,10.1061106703514,10.1061106703514,1101348.51705646,0.0,1.0
2014-09-08,11.77,11.93,11.1,11.1,3945800,11.0342228747714,11.1842208067989,10.4061065344064,10.4061065344064,4208911.35942024,0.0,1.0
2014-09-09,11.4,11.9,11.13,11.74,3365400,10.6873526569579,11.1560961945438,10.4342311466615,11.0060982625163,3589809.49084921,0.0,1.0
2014-09-10,11.46,11.505,10.95,10.95,2025900,10.7436018814682,10.7857887998509,10.2654834731306,10.2654834731306,2160989.79245006,0.0,1.0
2014-09-11,11.25,11.55,11.13,11.4,1460300,10.5467295956821,10.8279757182337,10.4342311466615,10.6873526569579,1557674.80819134,0.0,1.0
2014-09-12,11.18,11.26,10.89,11.26,1528800,10.4811055004201,10.5561044664339,10.2092342486203,10.5561044664339,1630742.48220428,0.0,1.0
2014-09-15,10.96,11.19,10.88,11.18,781800,10.2748583438823,10.4904803711718,10.1998593778686,10.4811055004201,833931.496982802,0.0,1.0
2014-09-16,10.89,10.92,10.43,10.82,3103100,10.2092342486203,10.2373588608755,9.7779901940413,10.1436101533583,3310018.96685511,0.0,1.0
2014-09-17,10.77,11.16,10.6,10.92,3131600,10.0967357995997,10.4623557589167,9.9373629968205,10.2373588608755,3340419.38596999,0.0,1.0
2014-09-18,10.8,10.95,10.72,10.83,1606400,10.1248604118549,10.2654834731306,10.0498614458411,10.15298502411,1713516.95670653,0.0,1.0
2014-09-19,10.82,10.9,10.64,10.82,1758000,10.1436101533583,10.218609119372,9.97486247982737,10.1436101533583,1875225.85277022,0.0,1.0
2014-09-22,10.53,10.74,10.41,10.74,958898,9.87173890155848,10.0686111873445,9.75924045253787,10.0686111873445,1022838.63468126,0.0,1.0
2014-09-23,10.44,10.76,10.39,10.49,1370657,9.78736506479302,10.087360928848,9.74049071103444,9.83423941855161,1462054.28992064,0.0,1.0
2014-09-24,10.51,10.62,10.41,10.43,829783,9.85298916005504,9.95611273832394,9.75924045253787,9.7779901940413,885114.069277154,0.0,1.0
2014-09-25,10.23,10.54,10.2,10.46,888607,9.59049277900696,9.8811137723102,9.5623681667518,9.80611480629646,947860.534330256,0.0,1.0
2014-09-26,10.57,10.65,10.22,10.26,1151114,9.90923838456535,9.98423735057909,9.58111790825524,9.61861739126211,1227871.86136845,0.0,1.0
2014-09-29,10.32,10.48,10.24,10.41,1414196,9.67486661577241,9.82486454779989,9.59986764975867,9.75924045253787,1508496.53019581,0.0,1.0
2014-09-30,10.16,10.47,9.96,10.36,2007921,9.52486868374493,9.81548967704818,9.33737126871059,9.71236609877928,2141811.92805475,0.0,1.0
2014-10-01,10.0,10.12,9.86,10.09,1421912,9.37487075171745,9.48736920073806,9.24362256119341,9.45924458848291,1516727.04366565,0.0,1.0
2014-10-02,9.98,10.23,9.77,10.0,2600340,9.35612101021402,9.59049277900696,9.15924872442795,9.37487075171745,2773734.24004126,0.0,1.0
2014-10-03,10.54,10.73,10.055,10.08,2902157,9.8811137723102,10.0592363165928,9.4264325408519,9.44986971773119,3095676.81183053,0.0,1.0
2014-10-06,10.36,10.67,10.27,10.63,1223492,9.71236609877928,10.0029870920825,9.62799226201382,9.96548760907565,1305076.12574377,0.0,1.0
2014-10-07,10.1,10.43,10.09,10.23,1204867,9.46861945923463,9.7779901940413,9.45924458848291,9.59049277900696,1285209.18518186,0.0,1.0
2014-10-08,9.95,10.25,9.805,10.11,2292848,9.32799639795887,9.60924252051039,9.19206077205896,9.47799432998634,2445738.25146331,0.0,1.0
2014-10-09,9.43,10.02,9.41,9.9,1711598,8.84050311886956,9.39362049322089,8.82175337736613,9.28112204420028,1825729.70372572,0.0,1.0
2014-10-10,9.07,9.55,9.06,9.35,3263534,8.50300777180773,8.95300156789017,8.49363290105601,8.76550415285582,3481150.92616304,0.0,1.0
2014-10-13,8.9,9.24,8.78,9.11,2198082,8.34363496902853,8.66238057458693,8.23113652000792,8.5405072548146,2344653.12452155,0.0,1.0
2014-10-14,9.14,9.29,8.78,8.96,1984473,8.56863186706975,8.70925492834551,8.23113652000792,8.39988419353884,2116800.3832335,0.0,1.0
2014-10-15,9.54,9.57,8.88,8.95,1750654,8.94362669713845,8.9717513093936,8.3248852275251,8.39050932278712,1867390.01140819,0.0,1.0
2014-10-16,10.0,10.33,9.39,9.44,3275884,9.37487075171745,9.68424148652413,8.80300363586269,8.84987798962128,3494324.44111282,0.0,1.0
2014-10-17,9.83,10.31,9.79,10.19,2214316,9.21549794893826,9.6654917450207,9.17799846593139,9.55299329600009,2361969.62992193,0.0,1.0
2014-10-20,9.89,10.14,9.76,9.82,2040202,9.27174717344856,9.5061189422415,9.14987385367623,9.20612307818654,2176245.46943886,0.0,1.0
2014-10-21,10.17,10.58,9.93,9.99,2605742,9.53424355449665,9.91861325531707,9.30924665645543,9.36549588096574,2779496.45281524,0.0,1.0
2014-10-22,10.01,10.41,9.98,10.21,1544366,9.38424562246917,9.75924045253787,9.35612101021402,9.57174303750352,1647346.44444786,0.0,1.0
2014-10-23,10.29,10.68,10.21,10.23,1788651,9.64674200351726,10.0123619628342,9.57174303750352,9.59049277900696,1907920.70351724,0.0,1.0
2014-10-24,10.27,10.38,10.13,10.25,1512170,9.62799226201382,9.73111584028272,9.49674407148978,9.60924252051039,1613003.57098041,0.0,1.0
2014-10-27,10.35,10.39,10.08,10.21,904715,9.70299122802756,9.74049071103444,9.44986971773119,9.57174303750352,965042.63787771,0.0,1.0
2014-10-28,10.86,10.935,10.107,10.34,1897902,10.1811096363652,10.251421167003,9.47518186876083,9.69361635727585,2024456.71013896,0.0,1.0
2014-10-29,10.66,10.99,10.4601,10.95,1346458,9.99361222133081,10.3029829561375,9.80620855500398,10.2654834731306,1436241.66738867,0.0,1.0
2014-10-30,11.03,11.07,10.44,10.53,2334197,10.3404824391444,10.3779819221512,9.78736506479302,9.87173890155848,2489844.45953281,0.0,1.0
2014-10-31,11.55,12.35,11.5,11.77,4695619,10.8279757182337,11.5779653783711,10.7811013644751,11.0342228747714,5008729.31943062,0.0,1.0
2014-11-03,11.28,11.73,11.25,11.54,2147809,10.5748542079373,10.9967233917646,10.5467295956821,10.8186008474819,2291027.85188428,0.0,1.0
2014-11-04,11.5,11.79,11.12,11.17,2669543,10.7811013644751,11.0529726162749,10.4248562759098,10.4717306296684,2847551.79105903,0.0,1.0
2014-11-05,11.35,11.75,11.29,11.57,2122367,10.6404783031993,11.015473133268,10.584229078689,10.8467254597371,2263889.34440636,0.0,1.0
2014-11-06,11.43,11.85,11.27,11.77,1679719,10.715477269213,11.1092218407852,10.5654793371856,11.0342228747714,1791724.96825334,0.0,1.0
2014-11-07,11.48,11.64,11.26,11.39,1485591,10.7623516229716,10.9123495549991,10.5561044664339,10.6779777862062,1584652.24678201,0.0,1.0
2014-11-10,11.61,11.9,11.47,11.53,1342280,10.884224942744,11.1560961945438,10.7529767522199,10.8092259767302,1431785.07261457,0.0,1.0
2014-11-11,11.77,11.93,11.51,11.56,1514951,11.0342228747714,11.1842208067989,10.7904762352268,10.8373505889854,1615970.0118772,0.0,1.0
2014-11-12,11.79,11.97,11.655,11.69,2177750,11.0529726162749,11.2217202898058,10.9264118611267,10.9592239087577,2322965.35885685,0.0,1.0
2014-11-13,12.01,12.13,11.82,11.82,2118570,11.2592197728127,11.3717182218333,11.08109722853,11.08109722853,2259839.15523515,0.0,1.0
2014-11-14,12.06,12.2,11.8302,12.05,1322635,11.3060941265712,11.4373423170953,11.0906595966968,11.2967192558195,1410830.11705276,0.0,1.0
2014-11-17,11.67,12.0,11.43,12.0,1331249,10.9404741672543,11.2498449020609,10.715477269213,11.2498449020609,1420018.51039505,0.0,1.0
2014-11-18,11.74,11.85,11.515,11.69,784120,11.0060982625163,11.1092218407852,10.7951636706026,10.9592239087577,836406.197766887,0.0,1.0
2014-11-19,11.6,11.84,11.52,11.71,929485,10.8748500719922,11.0998469700335,10.7998511059785,10.9779736502611,991464.335473345,0.0,1.0
2014-11-20,11.8,11.81,11.49,11.57,948642,11.0623474870266,11.0717223577783,10.7717264937234,10.8467254597371,1011898.7505254,0.0,1.0
2014-11-21,11.78,11.96,11.66,11.95,1100912,11.0435977455232,11.2123454190541,10.9310992965026,11.2029705483024,1174322.32310863,0.0,1.0
2014-11-24,11.95,11.97,11.78,11.79,648106,11.2029705483024,11.2217202898058,11.0435977455232,11.0529726162749,691322.597574229,0.0,1.0
2014-11-25,12.45,12.5,12.2,12.21,2605660,11.6717140858882,11.7185884396468,11.4373423170953,11.446717187847,2779408.98494271,0.0,1.0
2014-11-26,12.52,12.68,12.415,12.5,1107172,11.7373381811503,11.8873361131777,11.6389020382572,11.7185884396468,1180999.74850017,0.0,1.0
2014-11-28,12.78,12.97,12.55,12.57,874820,11.9810848206949,12.1592073649775,11.7654627934054,11.7842125349088,933154.198248264,0.0,1.0
2014-12-01,12.38,12.7357,12.22,12.7,1254599,11.6060899906262,11.9395541432648,11.4560920585987,11.9060858546812,1338257.38319663,0.0,1.0
2014-12-02,12.53,12.71,12.35,12.38,927631,11.746713051902,11.9154607254329,11.5779653783711,11.6060899906262,989486.708208812,0.0,1.0
2014-12-03,12.49,12.68,12.38,12.45,1350511,11.7092135688951,11.8873361131777,11.6060899906262,11.6717140858882,1440564.92699122,0.0,1.0
2014-12-04,12.37,12.5,12.29,12.5,983228,11.5967151198745,11.7185884396468,11.5217161538607,11.7185884396468,1048790.99247302,0.0,1.0
2014-12-05,12.49,12.62,12.46,12.48,1327469,11.7092135688951,11.8310868886674,11.6810889566399,11.6998386981434,1415986.45480719,0.0,1.0
2014-12-08,12.18,12.57,12.115,12.43,865312,11.4185925755919,11.7842125349088,11.3576559157057,11.6529643443848,923012.191758989,0.0,1.0
2014-12-09,12.09,12.17,11.79,12.03,1311061,11.3342187388264,11.4092177048401,11.0529726162749,11.2779695143161,1398484.346848,0.0,1.0
2014-12-10,11.57,12.1,11.53,12.02,1243143,10.8467254597371,11.3435936095781,10.8092259767302,11.2685946435644,1326037.48139382,0.0,1.0
2014-12-11,11.52,11.735,11.47,11.64,770785,10.7998511059785,11.0014108271404,10.7529767522199,10.9123495549991,822182.001665244,0.0,1.0
2014-12-12,11.27,11.485,11.22,11.35,1028668,10.5654793371856,10.7670390583475,10.518604983427,10.6404783031993,1097260.99403722,0.0,1.0
2014-12-15,11.22,11.64,11.159,11.38,924634,10.518604983427,10.9123495549991,10.4614182718415,10.6686029154545,986289.864135575,0.0,1.0
2014-12-16,10.75,11.16,10.66,11.16,1465389,10.0779860580963,10.4623557589167,9.99361222133081,10.4623557589167,1563103.14969573,0.0,1.0
2014-12-17,11.02,11.075,10.505,10.81,1304031,10.3311075683926,10.3826693575271,9.84830172467919,10.1342352826066,1390985.57679967,0.0,1.0
2014-12-18,11.41,11.48,11.12,11.19,1014771,10.6967275277096,10.7623516229716,10.4248562759098,10.4904803711718,1082437.32300426,0.0,1.0
2014-12-19,11.69,11.735,11.38,11.43,1282312,10.9592239087577,11.0014108271404,10.6686029154545,10.715477269213,1367818.32407138,0.0,1.0
2014-12-22,11.89,11.93,11.69,11.69,765658,11.1467213237921,11.1842208067989,10.9592239087577,10.9592239087577,816713.12626868,0.0,1.0
2014-12-23,12.14,12.18,11.9,11.95,697028,11.381093092585,11.4185925755919,11.1560961945438,11.2029705483024,743506.783677317,0.0,1.0
2014-12-24,12.28,12.45,12.19,12.19,511401,11.512341283109,11.6717140858882,11.4279674463436,11.4279674463436,545501.920553213,0.0,1.0
2014-12-26,12.41,12.47,12.29,12.32,507299,11.6342146028814,11.6904638273917,11.5217161538607,11.5498407661159,541126.393563412,0.0,1.0
2014-12-29,12.15,12.43,12.13,12.38,773110,11.3904679633367,11.6529643443848,11.3717182218333,11.6060899906262,824662.035856194,0.0,1.0
2014-12-30,12.82,13.06,12.08,12.08,2264369,12.0185843037018,12.243581201743,11.3248438680747,11.3248438680747,2415360.23265725,0.0,1.0
2014-12-31,12.78,13.04,12.77,12.93,1124487,11.9810848206949,12.2248314602396,11.9717099499432,12.1217078819707,1199469.33646418,0.0,1.0
2015-01-02,12.51,12.9,12.18,12.88,1354478,11.7279633103985,12.0935832697155,11.4185925755919,12.0748335282121,1444796.45199574,0.0,1.0
2015-01-05,12.35,12.52,12.14,12.43,972871,11.5779653783711,11.7373381811503,11.381093092585,11.6529643443848,1037743.37349853,0.0,1.0
2015-01-06,12.16,12.44,11.8101,12.33,1480247,11.3998428340884,11.6623392151365,11.0718161064858,11.5592156368676,1578951.90152763,0.0,1.0
2015-01-07,12.51,12.53,12.22,12.32,1033531,11.7279633103985,11.746713051902,11.4560920585987,11.5498407661159,1102448.26555146,0.0,1.0
2015-01-08,12.84,13.25,12.62,12.62,2842401,12.0373340452052,12.4217037460256,11.8310868886674,11.8310868886674,3031936.19973831,0.0,1.0
2015-01-09,12.69,12.9399,12.61,12.88,1210416,11.8967109839294,12.1309890040149,11.8217120179157,12.0748335282121,1291128.2001176,0.0,1.0
2015-01-12,12.43,12.7,12.37,12.67,1380935,11.6529643443848,11.9060858546812,11.5967151198745,11.877961242426,1473017.64106669,0.0,1.0
2015-01-13,12.58,12.6,12.23,12.26,2108670,11.7935874056606,11.812337147164,11.4654669293504,11.4935915416056,2249279.00964788,0.0,1.0
2015-01-14,12.9,12.92,12.31,12.36,2449080,12.0935832697155,12.112333011219,11.5404658953642,11.5873402491228,2612388.0156442,0.0,1.0
2015-01-15,12.96,13.08,12.7,12.99,5086734,12.1498324942258,12.2623309432464,11.9060858546812,12.177957106481,5425924.40441713,0.0,1.0
2015-01-16,13.24,13.26,12.78,12.93,3164202,12.4123288752739,12.4310786167773,11.9810848206949,12.1217078819707,3375195.33207466,0.0,1.0
2015-01-20,13.0,13.35,12.815,13.32,1745941,12.1873319772327,12.5154524535428,12.0138968683259,12.4873278412876,1862362.74209983,0.0,1.0
2015-01-21,13.24,13.32,12.98,13.0,1271296,12.4123288752739,12.4873278412876,12.1685822357293,12.1873319772327,1356067.76207246,0.0,1.0
2015-01-22,13.4,13.44,13.12,13.37,2698492,12.5623268073014,12.5998262903083,12.2998304262533,12.5342021950462,2878431.15011014,0.0,1.0
2015-01-23,13.51,13.64,13.318,13.43,1752834,12.6654503855703,12.7873237053426,12.4854528671373,12.5904514195565,1869715.37680014,0.0,1.0
2015-01-26,13.94,13.95,13.51,13.55,1706429,13.0685698278941,13.0779446986458,12.6654503855703,12.7029498685772,1820216.02771152,0.0,1.0
2015-01-27,13.74,13.94,13.62,13.7,1253319,12.8810724128598,13.0685698278941,12.7685739638392,12.8435729298529,1336892.03103989,0.0,1.0
2015-01-28,13.24,13.84,13.23,13.84,1982745,12.4123288752739,12.974821120377,12.4029540045222,12.974821120377,2114957.1578219,0.0,1.0
2015-01-29,13.43,13.54,13.09,13.32,1799015,12.5904514195565,12.6935749978254,12.2717058139981,12.4873278412876,1918975.78926134,0.0,1.0
2015-01-30,13.06,13.42,13.05,13.27,988270,12.243581201743,12.5810765488048,12.2342063309913,12.4404534875291,1054169.19995292,0.0,1.0
2015-02-02,13.12,13.16,12.78,13.08,773372,12.2998304262533,12.3373299092602,11.9810848206949,12.2623309432464,824941.506375776,0.0,1.0
2015-02-03,13.7,13.74,13.13,13.19,1552789,12.8435729298529,12.8810724128598,12.309205297005,12.3654545215153,1656331.10164802,0.0,1.0
2015-02-04,13.63,13.9,13.6,13.6,989414,12.7779488345909,13.0310703448873,12.7498242223357,12.7498242223357,1055389.483443,0.0,1.0
2015-02-05,13.76,13.79,13.59,13.67,636289,12.8998221543632,12.9279467666184,12.740449351584,12.8154483175978,678717.62379597,0.0,1.0
2015-02-06,13.62,13.87,13.6,13.79,1001684,12.7685739638392,13.0029457326321,12.7498242223357,12.9279467666184,1068477.66388298,0.0,1.0
2015-02-09,13.67,13.82,13.5,13.54,1514314,12.8154483175978,12.9560713788735,12.6560755148186,12.6935749978254,1615290.53584294,0.0,1.0
2015-02-10,13.99,14.03,13.71,13.82,1293505,13.1154441816527,13.1529436646596,12.8529478006046,12.9560713788735,1379757.68867324,0.0,1.0
2015-02-11,13.98,14.15,13.8,14.0,720330,13.106069310901,13.2654421136802,12.9373216373701,13.1248190524044,768362.593018189,0.0,1.0
2015-02-12,14.59,14.8,14.02,14.06,3249659,13.6779364267558,13.8748087125418,13.1435687939079,13.1810682769147,3466350.72212026,0.0,1.0
2015-02-13,14.36,14.7,13.55,14.62,4122188,13.4623143994663,13.7810600050247,12.7029498685772,13.7060610390109,4397061.15334424,0.0,1.0
2015-02-17,14.41,14.5105,14.23,14.34,1403793,13.5091887532249,13.6034062042796,13.3404410796939,13.4435646579628,1497399.84387819,0.0,1.0
2015-02-18,14.62,14.7,14.36,14.42,1428193,13.7060610390109,13.7810600050247,13.4623143994663,13.5185636239766,1523426.86936602,0.0,1.0
2015-02-19,14.47,14.72,14.455,14.63,1443251,13.5654379777352,13.7998097465281,13.5513756716076,13.7154359097626,1539488.9574724,0.0,1.0
2015-02-20,14.46,14.46,14.16,14.41,1098608,13.5560631069834,13.5560631069834,13.2748169844319,13.5091887532249,1171864.68922651,0.0,1.0
2015-02-23,13.99,14.42,13.89,14.4,1131173,13.1154441816527,13.5185636239766,13.0216954741355,13.4998138824731,1206601.1681204,0.0,1.0
2015-02-24,13.75,13.9,13.57,13.83,989082,12.8904472836115,13.0310703448873,12.7216996100806,12.9654462496252,1055035.34522735,0.0,1.0
2015-02-25,14.06,14.14,13.56,13.65,855565,13.1810682769147,13.2560672429285,12.7123247393289,12.7966985760943,912615.248421708,0.0,1.0
2015-02-26,14.24,14.29,13.94,14.01,891440,13.3498159504457,13.3966903042042,13.0685698278941,13.1341939231562,950882.442658409,0.0,1.0
2015-02-27,13.81,14.31,13.56,14.21,1516807,12.9466965081218,13.4154400457077,12.7123247393289,13.3216913381905,1617949.77250446,0.0,1.0
2015-03-02,14.1,14.42,13.78,13.83,1396754,13.2185677599216,13.5185636239766,12.9185718958667,12.9654462496252,1489891.47369751,0.0,1.0
2015-03-03,14.32,14.52,13.935,14.04,1525336,13.4248149164594,13.6123123314937,13.0638823925183,13.1623185354113,1627047.4979301,0.0,1.0
2015-03-04,14.0,14.26,13.84,14.21,1461133,13.1248190524044,13.3685656919491,12.974821120377,13.3216913381905,1558563.35377459,0.0,1.0
2015-03-05,13.96,14.2,13.8601,14.01,1012295,13.0873195693976,13.3123164674388,12.9936646105879,13.1341939231562,1079796.21992607,0.0,1.0
2015-03-06,13.92,13.96,13.8,13.87,1227088,13.0498200863907,13.0873195693976,12.9373216373701,13.0029457326321,1308911.91195911,0.0,1.0
2015-03-09,14.5,15.07,14.32,14.37,3758050,13.5935625899903,14.1279302228382,13.4248149164594,13.471689270218,4008641.9317424,0.0,1.0
2015-03-10,14.39,14.5,14.14,14.27,1817058,13.4904390117214,13.5935625899903,13.2560672429285,13.3779405627008,1938221.92126448,0.0,1.0
2015-03-11,14.19,14.49,14.06,14.4,867764,13.3029415966871,13.5841877192386,13.1810682769147,13.4998138824731,925627.694484242,0.0,1.0
2015-03-12,14.44,14.52,14.27,14.48,1091948,13.53731336548,13.6123123314937,13.3779405627008,13.5748128484869,1164760.59128597,0.0,1.0
2015-03-13,14.41,14.51,14.23,14.39,1257496,13.5091887532249,13.602937460742,13.3404410796939,13.4904390117214,1341347.55913262,0.0,1.0
2015-03-16,14.41,14.47,14.14,14.47,1142350,13.5091887532249,13.5654379777352,13.2560672429285,13.5654379777352,1218523.46582028,0.0,1.0
2015-03-17,14.49,14.68,14.34,14.5,1405767,13.5841877192386,13.7623102635212,13.4435646579628,13.5935625899903,1499505.47290742,0.0,1.0
2015-03-18,14.5,14.535,14.25,14.42,957645,13.5935625899903,13.6263746376213,13.3591908211974,13.5185636239766,1021502.08292158,0.0,1.0
2015-03-19,14.36,14.68,14.1999,14.47,1228514,13.4623143994663,13.7623102635212,13.3122227187313,13.5654379777352,1310432.99959622,0.0,1.0
2015-03-20,14.24,14.67,14.18,14.44,1573541,13.3498159504457,13.7529353927695,13.2935667259353,13.53731336548,1678466.87348914,0.0,1.0
2015-03-23,14.4,14.66,14.25,14.25,1114962,13.4998138824731,13.7435605220178,13.3591908211974,13.3591908211974,1189309.19639158,0.0,1.0
2015-03-24,14.35,14.505,14.25,14.4,762363,13.4529395287145,13.5982500253662,13.3591908211974,13.4998138824731,813198.411146457,0.0,1.0
2015-03-25,13.74,14.43,13.72,14.4,1186116,12.8810724128598,13.5279384947283,12.8623226713563,13.4998138824731,1265207.84276701,0.0,1.0
2015-03-26,13.83,13.945,13.66,13.7,1039550,12.9654462496252,13.07325726327,12.806073446846,12.8435729298529,1108868.62073225,0.0,1.0
2015-03-27,13.94,13.97,13.82,13.86,654284,13.0685698278941,13.0966944401493,12.9560713788735,12.9935708618804,697912.55509324,0.0,1.0
2015-03-30,14.17,14.24,13.87,14.05,1082726,13.2841918551836,13.3498159504457,13.0029457326321,13.171693406163,1154923.65566923,0.0,1.0
2015-03-31,14.2,14.42,14.11,14.11,961511,13.3123164674388,13.5185636239766,13.2279426306733,13.2279426306733,1025625.87310748,0.0,1.0
2015-04-01,13.87,14.17,13.7,14.17,1670610,13.0029457326321,13.2841918551836,12.8435729298529,13.2841918551836,1782008.56763166,0.0,1.0
2015-04-02,14.15,14.28,13.87,13.87,704612,13.2654421136802,13.3873154334525,13.0029457326321,13.0029457326321,751596.495205992,0.0,1.0
2015-04-06,14.31,14.32,14.02,14.09,686809,13.4154400457077,13.4248149164594,13.1435687939079,13.2091928891699,732606.366732232,0.0,1.0
2015-04-07,13.71,14.37,13.71,14.3,950521,12.8529478006046,13.471689270218,12.8529478006046,13.406065174956,1013903.04482424,0.0,1.0
2015-04-08,13.59,13.86,13.4044,13.7,2916330,12.740449351584,12.9935708618804,12.5664517504321,12.8435729298529,3110794.8869223,0.0,1.0
2015-04-09,13.72,13.89,13.63,13.68,919584,12.8623226713563,13.0216954741355,12.7779488345909,12.8248231883495,980903.123204699,0.0,1.0
2015-04-10,13.8,13.86,13.72,13.76,740873,12.9373216373701,12.9935708618804,12.8623226713563,12.8998221543632,790275.428452465,0.0,1.0
2015-04-13,13.65,13.83,13.57,13.77,834622,12.7966985760943,12.9654462496252,12.7216996100806,12.9091970251149,890275.740438449,0.0,1.0
2015-04-14,13.51,13.67,13.41,13.58,1639646,12.6654503855703,12.8154483175978,12.5717016780531,12.7310744808323,1748979.84561506,0.0,1.0
2015-04-15,13.53,13.74,13.36,13.58,1398576,12.6842001270737,12.8810724128598,12.5248273242945,12.7310744808323,1491834.96715812,0.0,1.0
2015-04-16,13.46,13.68,13.35,13.5,981833,12.6185760318117,12.8248231883495,12.5154524535428,12.6560755148186,1047302.97195845,0.0,1.0
2015-04-17,13.17,13.41,13.1,13.33,1053188,12.3467047800119,12.5717016780531,12.2810806847499,12.4967027120394,1123416.02128974,0.0,1.0
2015-04-20,13.23,13.41,13.15,13.31,705949,12.4029540045222,12.5717016780531,12.3279550385085,12.4779529705359,753022.648200959,0.0,1.0
2015-04-21,13.01,13.35,12.93,13.29,1137287,12.1967068479844,12.5154524535428,12.1217078819707,12.4592032290325,1213122.85803157,0.0,1.0
2015-04-22,13.17,13.17,12.91,13.04,824148,12.3467047800119,12.3467047800119,12.1029581404672,12.2248314602396,879103.319743387,0.0,1.0
2015-04-23,13.4,13.53,13.035,13.1,714407,12.5623268073014,12.6842001270737,12.2201440248637,12.2810806847499,762044.639249156,0.0,1.0
2015-04-24,13.35,13.57,13.33,13.47,527234,12.5154524535428,12.7216996100806,12.4967027120394,12.6279509025634,562390.68672324,0.0,1.0
2015-04-27,13.12,13.48,13.08,13.45,783411,12.2998304262533,12.6373257733151,12.2623309432464,12.60920116106,835649.920673819,0.0,1.0
2015-04-28,13.23,13.27,12.98,13.12,847392,12.4029540045222,12.4404534875291,12.1685822357293,12.2998304262533,903897.261564656,0.0,1.0
2015-04-29,13.14,13.295,12.88,13.05,1493887,12.3185801677567,12.4638906644084,12.0748335282121,12.2342063309913,1593501.43544787,0.0,1.0
2015-04-30,13.2,13.245,12.94,13.11,1784761,12.374829392267,12.4170163106498,12.1310827527224,12.2904555555016,1903771.31297841,0.0,1.0
2015-05-01,13.54,14.24,13.24,13.46,2457704,12.6935749978254,13.3498159504457,12.4123288752739,12.6185760318117,2621587.07580023,0.0,1.0
2015-05-04,13.72,13.84,13.64,13.64,1017290,12.8623226713563,12.974821120377,12.7873237053426,12.7873237053426,1085124.29338147,0.0,1.0
2015-05-05,13.48,13.72,13.41,13.69,1161204,12.6373257733151,12.8623226713563,12.5717016780531,12.8341980591012,1238634.6764165,0.0,1.0
2015-05-06,13.53,13.6,13.345,13.54,945826,12.6842001270737,12.7498242223357,12.5107650181669,12.6935749978254,1008894.97578058,0.0,1.0
2015-05-07,13.78,13.81,13.4,13.55,1631095,12.9185718958667,12.9466965081218,12.5623268073014,12.7029498685772,1739858.65319923,0.0,1.0
2015-05-08,13.81,14.1,13.75,13.96,950261,12.9466965081218,13.2185677599216,12.8904472836115,13.0873195693976,1013625.7076674,0.0,1.0
2015-05-11,13.71,13.98,13.68,13.79,919132,12.8529478006046,13.106069310901,12.8248231883495,12.9279467666184,980420.983224349,0.0,1.0
2015-05-12,13.81,14.0,13.5,13.65,670993,12.9466965081218,13.1248190524044,12.6560755148186,12.7966985760943,715735.734145536,0.0,1.0
2015-05-13,13.53,13.89,13.51,13.83,707108,12.6842001270737,13.0216954741355,12.6654503855703,12.9654462496252,754258.931911632,0.0,1.0
2015-05-14,13.55,13.67,13.45,13.61,663064,12.7029498685772,12.8154483175978,12.60920116106,12.7591990930875,707278.017543363,0.0,1.0
2015-05-15,13.68,13.74,13.45,13.57,551511,12.8248231883495,12.8810724128598,12.60920116106,12.7216996100806,588286.510402251,0.0,1.0
2015-05-18,13.83,13.9,13.55,13.68,776196,12.9654462496252,13.0310703448873,12.7029498685772,12.8248231883495,827953.814571582,0.0,1.0
2015-05-19,13.59,13.85,13.57,13.85,688645,12.740449351584,12.9841959911287,12.7216996100806,12.9841959911287,734564.793732055,0.0,1.0
2015-05-20,13.74,13.85,13.51,13.54,645682,12.8810724128598,12.9841959911287,12.6654503855703,12.6935749978254,688736.961927408,0.0,1.0
2015-05-21,13.85,13.94,13.6654,13.71,531008,12.9841959911287,13.0685698278941,12.811135877052,12.8529478006046,566416.342222872,0.0,1.0
2015-05-22,13.92,14.105,13.77,13.84,711168,13.0498200863907,13.2232551952975,12.9091970251149,12.974821120377,758589.658283785,0.0,1.0
2015-05-26,13.95,14.03,13.74,13.9,795887,13.0779446986458,13.1529436646596,12.8810724128598,13.0310703448873,848957.837476531,0.0,1.0
2015-05-27,14.32,14.32,13.9,13.96,1194463,13.4248149164594,13.4248149164594,13.0310703448873,13.0873195693976,1274111.43218287,0.0,1.0
2015-05-28,14.35,14.38,14.215,14.33,845942,13.4529395287145,13.4810641409697,13.3263787735664,13.4341897872111,902350.573574604,0.0,1.0
2015-05-29,14.31,14.35,14.23,14.3,1274587,13.4154400457077,13.4529395287145,13.3404410796939,13.406065174956,1359578.21046919,0.0,1.0
2015-06-01,14.79,14.99,14.5,14.74,2608496,13.8654338417901,14.0529312568245,13.5935625899903,13.8185594880315,2782434.09331497,0.0,1.0
2015-06-02,14.82,14.965,14.63,14.78,1422198,13.8935584540453,14.0294940799452,13.7154359097626,13.8560589710384,1517032.11453817,0.0,1.0
2015-06-03,14.72,15.15,14.685,14.9,1460535,13.7998097465281,14.2029291888519,13.7669976988971,13.968557420059,1557925.47831386,0.0,1.0
2015-06-04,14.61,14.96,14.56,14.73,1232922,13.6966861682592,14.0248066445693,13.6498118145006,13.8091846172798,1315134.93108599,0.0,1.0
2015-06-05,14.9,14.96,14.42,14.59,949310,13.968557420059,14.0248066445693,13.5185636239766,13.6779364267558,1012611.2936822,0.0,1.0
2015-06-08,14.63,14.86,14.6,14.84,598197,13.7154359097626,13.9310579370521,13.6873112975075,13.9123081955487,638085.596956537,0.0,1.0
2015-06-09,14.62,14.67,14.48,14.63,691433,13.7060610390109,13.7529353927695,13.5748128484869,13.7154359097626,737538.701398451,0.0,1.0
2015-06-10,14.96,15.09,14.62,14.73,1339805,14.0248066445693,14.1466799643416,13.7060610390109,13.8091846172798,1429145.03621775,0.0,1.0
2015-06-11,15.28,15.36,15.01,15.01,824120,14.3248025086243,14.399801474638,14.0716809983279,14.0716809983279,879073.452664957,0.0,1.0
2015-06-12,15.16,15.38,15.075,15.2,665532,14.2123040596037,14.4185512161414,14.1326176582141,14.2498035426105,709910.587170574,0.0,1.0
2015-06-15,15.31,15.37,14.92,15.06,925935,14.3529271208794,14.4091763453897,13.9873071615624,14.1185553520865,987677.616601138,0.0,1.0
2015-06-16,15.11,15.33,15.07,15.28,701518,14.1654297058451,14.3716768623829,14.1279302228382,14.3248025086243,748296.183039625,0.0,1.0
2015-06-17,15.13,15.23,14.99,15.13,585851,14.1841794473485,14.2779281548657,14.0529312568245,14.1841794473485,624916.348732247,0.0,1.0
2015-06-18,15.4,15.52,15.15,15.18,899641,14.4373009576449,14.5497994066655,14.2029291888519,14.2310538011071,959630.296593888,0.0,1.0
2015-06-19,15.27,15.45,15.21,15.41,828899,14.3154276378726,14.4841753114035,14.2591784133622,14.4466758283966,884171.122943903,0.0,1.0
2015-06-22,15.27,15.41,15.25,15.35,418940,14.3154276378726,14.4466758283966,14.2966778963691,14.3904266038863,446875.494174946,0.0,1.0
2015-06-23,15.39,15.4,15.1635,15.28,582424,14.4279260868932,14.4373009576449,14.2155852643668,14.3248025086243,621260.831668852,0.0,1.0
2015-06-24,15.22,15.37,15.17,15.37,651052,14.268553284114,14.4091763453897,14.2216789303554,14.4091763453897,694465.040897473,0.0,1.0
2015-06-25,15.15,15.29,15.05,15.29,509493,14.2029291888519,14.334177379376,14.1091804813348,14.334177379376,543466.692494575,0.0,1.0
2015-06-26,15.34,15.39,15.01,15.13,1283673,14.3810517331346,14.4279260868932,14.0716809983279,14.1841794473485,1369270.07741929,0.0,1.0
2015-06-29,14.76,15.27,14.74,15.23,817089,13.837309229535,14.3154276378726,13.8185594880315,14.2779281548657,871573.615935248,0.0,1.0
2015-06-30,14.95,14.98,14.74,14.98,825196,14.0154317738176,14.0435563860727,13.8185594880315,14.0435563860727,880221.201821717,0.0,1.0
2015-07-01,14.9,15.16,14.84,15.13,663807,13.968557420059,14.2123040596037,13.9123081955487,14.1841794473485,708070.561803097,0.0,1.0
2015-07-02,15.16,15.21,14.9,14.96,747092,14.2123040596037,14.2591784133622,13.968557420059,14.0248066445693,796909.119907741,0.0,1.0
2015-07-06,15.25,15.28,14.97,15.02,559482,14.2966778963691,14.3248025086243,14.034181515321,14.0810558690796,596789.027622066,0.0,1.0
2015-07-07,15.71,15.795,15.29,15.32,1306933,14.7279219509481,14.8076083523377,14.334177379376,14.3623019916311,1394081.08614252,0.0,1.0
2015-07-08,15.4,15.76,15.27,15.52,1133278,14.4373009576449,14.7747963047067,14.3154276378726,14.5497994066655,1208846.5324094,0.0,1.0
2015-07-09,15.56,15.76,15.56,15.6,1294398,14.5872988896724,14.7747963047067,14.5872988896724,14.6247983726792,1380710.23513883,0.0,1.0
2015-07-10,16.02,16.07,15.72,15.72,1083297,15.0185429442514,15.0654172980099,14.7372968216998,14.7372968216998,1155532.73073289,0.0,1.0
2015-07-13,16.47,16.57,16.12,16.25,919317,15.4404121280786,15.5341608355958,15.1122916517685,15.2341649715409,980618.319278253,0.0,1.0
2015-07-14,16.88,16.88,16.35,16.48,1277318,15.8247818288991,15.8247818288991,15.327913679058,15.4497869988304,1362491.31729736,0.0,1.0
2015-07-15,16.93,17.24,16.86,16.95,1468804,15.8716561826576,16.1622771759609,15.8060320873956,15.8904059241611,1566745.86658267,0.0,1.0
2015-07-16,17.15,17.235,16.95,17.02,726661,16.0779033391954,16.157589740585,15.8904059241611,15.9560300194231,775115.752787182,0.0,1.0
2015-07-17,17.24,17.35,17.07,17.25,1260225,16.1622771759609,16.2654007542298,16.0029043731817,16.1716520467126,1344258.53259804,0.0,1.0
2015-07-20,16.8,17.3,16.73,17.15,1129943,15.7497828628853,16.2185264004712,15.6841587676233,16.0779033391954,1205289.15003228,0.0,1.0
2015-07-21,16.82,17.0,16.58,16.84,781805,15.7685326043888,15.9372802779197,15.5435357063475,15.7872823458922,833936.83038966,0.0,1.0
2015-07-22,16.72,16.9,16.61,16.71,614177,15.6747838968716,15.8435315704025,15.5716603186027,15.6654090261199,655131.165288314,0.0,1.0
2015-07-23,16.82,17.28,16.75,16.89,1362187,15.7685326043888,16.1997766589678,15.7029085091267,15.8341566996508,1453019.49869597,0.0,1.0
2015-07-24,16.84,17.61,16.772,17.59,2426537,15.7872823458922,16.5091473937744,15.7235332247805,16.490397652271,2588341.81746502,0.0,1.0
2015-07-27,16.48,16.77,16.41,16.74,1198468,15.4497869988304,15.7216582506302,15.3841629035683,15.693533638375,1278383.49107953,0.0,1.0
2015-07-28,17.16,17.36,16.67,16.9,2169308,16.0872782099472,16.2747756249815,15.627909543113,15.8435315704025,2313960.43471061,0.0,1.0
2015-07-29,16.89,17.23,16.7,17.17,1618935,15.8341566996508,16.1529023052092,15.6560341553681,16.0966530806989,1726887.80771022,0.0,1.0
2015-07-30,16.95,17.1,16.83,16.94,1529304,15.8904059241611,16.0310289854368,15.7779074751405,15.8810310534094,1631280.08961599,0.0,1.0
2015-07-31,17.09,17.33,17.01,17.05,1357906,16.0216541146851,16.2466510127263,15.9466551486714,15.9841546316783,1448453.03574051,0.0,1.0
2015-08-03,17.05,17.26,16.91,17.1,900764,15.9841546316783,16.1810269174643,15.8529064411542,16.0310289854368,960828.17977515,0.0,1.0
2015-08-04,17.17,17.31,16.95,17.14,1964473,16.0966530806989,16.2279012712229,15.8904059241611,16.0685284684437,2095466.75578446,0.0,1.0
2015-08-05,17.17,17.67,17.15,17.29,1721400,16.0966530806989,16.5653966182847,16.0779033391954,16.2091515297195,1836185.31453849,0.0,1.0
2015-08-06,16.91,17.28,16.68,17.14,1064749,15.8529064411542,16.1997766589678,15.6372844138647,16.0685284684437,1135747.92463666,0.0,1.0
2015-08-07,16.95,17.0613,16.71,16.84,996525,15.8904059241611,15.9947482356277,15.6654090261199,15.7872823458922,1062974.65468251,0.0,1.0
2015-08-10,17.01,17.189,16.96,17.1,1244262,15.9466551486714,16.1144653351271,15.8997807949128,16.0310289854368,1327231.09784959,0.0,1.0
2015-08-11,16.78,17.0,16.56,16.85,899131,15.7310331213819,15.9372802779197,15.5247859648441,15.7966572166439,959086.289093938,0.0,1.0
2015-08-12,17.21,17.3248,16.38,16.63,3101422,16.1341525637057,16.2417760799355,15.3560382913132,15.5904100601061,3308229.07551214,0.0,1.0
2015-08-13,17.47,17.65,17.125,17.3,1307793,16.3778992032504,16.5466468767813,16.0544661623161,16.2185264004712,1394998.43212283,0.0,1.0
2015-08-14,17.55,17.68,17.33,17.46,846917,16.4528981692641,16.5747714890365,16.2466510127263,16.3685243324987,903390.587912744,0.0,1.0
2015-08-17,17.99,18.0,17.49,17.49,1213162,16.8653924823397,16.8747673530914,16.3966489447538,16.3966489447538,1294057.30716634,0.0,1.0
2015-08-18,17.62,18.02,17.61,18.0,629438,16.5185222645262,16.8935170945949,16.5091473937744,16.8747673530914,671409.7897133,0.0,1.0
2015-08-19,17.4,17.6,17.15,17.6,1147196,16.3122751079884,16.4997725230227,16.0779033391954,16.4997725230227,1223692.60375119,0.0,1.0
2015-08-20,16.73,17.21,16.62,17.21,1634520,15.6841587676233,16.1341525637057,15.5810351893544,16.1341525637057,1743512.03689988,0.0,1.0
2015-08-21,16.03,16.4,15.8,16.35,2802415,15.0279178150031,15.3747880328166,14.8122957877136,15.327913679058,2989283.87837944,0.0,1.0
2015-08-24,15.5,16.06,14.79,15.25,2205466,14.5310496651621,15.0560424272582,13.8654338417901,14.2966778963691,2352529.49977572,0.0,1.0
2015-08-25,15.65,16.1797,15.61,16.05,1692331,14.6716727264378,15.1682596301563,14.6341732434309,15.0466675565065,1805177.95372269,0.0,1.0
2015-08-26,15.6,16.04,14.98,16.04,2898680,14.6247983726792,15.0372926857548,14.0435563860727,15.0372926857548,3091967.96069852,0.0,1.0
2015-08-27,16.05,16.465,15.74,15.76,2118258,15.0466675565065,15.4357246927028,14.7560465632033,14.7747963047067,2259506.35064696,0.0,1.0
2015-08-28,16.49,16.63,15.92,16.0,1314797,15.4591618695821,15.5904100601061,14.9247942367342,14.9997932027479,1402469.46845548,0.0,1.0
2015-08-31,16.1,16.56,16.0,16.48,1779422,15.0935419102651,15.5247859648441,14.9997932027479,15.4497869988304,1898076.30113089,0.0,1.0
2015-09-01,15.81,16.1299,15.66,15.77,2076616,14.8216706584653,15.1215727738127,14.6810475971895,14.7841711754584,2215087.60493532,0.0,1.0
2015-09-02,16.02,16.09,15.7232,16.03,937027,15.0185429442514,15.0841670395134,14.7402967803404,15.0279178150031,999509.246384369,0.0,1.0
2015-09-03,16.15,16.42,16.0,16.1,1460609,15.1404162640237,15.3935377743201,14.9997932027479,15.0935419102651,1558004.41273542,0.0,1.0
2015-09-04,16.09,16.19,15.82,15.9,586252,15.0841670395134,15.1779157470306,14.831045529217,14.9060444952308,625344.087962599,0.0,1.0
2015-09-08,16.83,16.84,16.31,16.48,1051016,15.7779074751405,15.7872823458922,15.2904141960512,15.4497869988304,1121099.18934878,0.0,1.0
2015-09-09,16.64,17.0,16.62,16.95,1052363,15.5997849308578,15.9372802779197,15.5810351893544,15.8904059241611,1122536.00915747,0.0,1.0
2015-09-10,16.48,16.745,16.43,16.56,923004,15.4497869988304,15.6982210737509,15.4029126450718,15.5247859648441,984551.173498478,0.0,1.0
2015-09-11,16.5,16.5,16.09,16.35,1206642,15.4685367403338,15.4685367403338,15.0841670395134,15.327913679058,1287102.54461796,0.0,1.0
2015-09-14,16.8,16.84,16.27,16.48,967111,15.7497828628853,15.7872823458922,15.2529147130443,15.4497869988304,1031599.28879321,0.0,1.0
2015-09-15,17.09,17.195,16.66,16.85,1218330,16.0216541146851,16.1200902575782,15.6185346723613,15.7966572166439,1299569.91649918,0.0,1.0
2015-09-16,17.46,17.52,17.09,17.13,974294,16.3685243324987,16.424773557009,16.0216541146851,16.059153597692,1039261.26109153,0.0,1.0
2015-09-17,17.42,17.57,17.26,17.41,937449,16.3310248494918,16.4716479107676,16.1810269174643,16.3216499787401,999959.385923547,0.0,1.0
2015-09-18,17.05,17.51,17.0,17.22,1301197,15.9841546316783,16.4153986862573,15.9372802779197,16.1435274344575,1387962.60179013,0.0,1.0
2015-09-21,16.97,17.3025,16.831,17.18,670837,15.9091556656645,16.2208701181591,15.7788449622156,16.1060279514506,715569.331851434,0.0,1.0
2015-09-22,16.71,16.98,16.56,16.71,1167399,15.6654090261199,15.9185305364162,15.5247859648441,15.6654090261199,1245242.76751883,0.0,1.0
2015-09-23,16.52,16.81,16.3,16.7,777852,15.4872864818372,15.759157733637,15.2810393252995,15.6560341553681,829720.238924362,0.0,1.0
2015-09-24,16.36,16.535,16.0,16.4,1557026,15.3372885498098,15.5013487879648,14.9997932027479,15.3747880328166,1660850.6306231,0.0,1.0
2015-09-25,16.27,16.55,16.24,16.51,1203897,15.2529147130443,15.5154110940924,15.2247901007891,15.4779116110855,1284174.50425058,0.0,1.0
2015-09-28,15.53,16.27,15.51,16.2,2116845,14.5591742774172,15.2529147130443,14.5404245359138,15.1872906177823,2257999.12986768,0.0,1.0
2015-09-29,15.1,15.5,14.94,15.5,2026355,14.1560548350934,14.5310496651621,14.0060569030659,14.5310496651621,2161475.13247451,0.0,1.0
2015-09-30,16.3,16.35,15.145,15.28,2861335,15.2810393252995,15.327913679058,14.1982417534761,14.3248025086243,3052132.7448443,0.0,1.0
2015-10-01,16.97,16.99,16.23,16.34,2313130,15.9091556656645,15.927905407168,15.2154152300374,15.3185388083063,2467372.68305938,0.0,1.0
2015-10-02,17.29,17.3,16.58,16.84,1423761,16.2091515297195,16.2185264004712,15.5435357063475,15.7872823458922,1518699.33752331,0.0,1.0
2015-10-05,17.98,18.14,17.44,17.5,1760036,16.856017611588,17.0060155436155,16.3497745909952,16.4060238155055,1877397.61604453,0.0,1.0
2015-10-06,17.75,18.12,17.67,17.92,1258793,16.6403955842985,16.987265802112,16.5653966182847,16.7997683870777,1342731.04487269,0.0,1.0
2015-10-07,17.89,18.02,17.62,17.91,1162697,16.7716437748225,16.8935170945949,16.5185222645262,16.790393516326,1240227.23170557,0.0,1.0
2015-10-08,17.95,18.11,17.6,17.83,1485437,16.8278929993328,16.9778909313603,16.4997725230227,16.7153945503122,1584487.97785065,0.0,1.0
2015-10-09,17.76,18.07,17.61,17.98,758087,16.6497704550502,16.9403914483534,16.5091473937744,16.856017611588,808637.281597851,0.0,1.0
2015-10-12,17.59,17.93,17.48,17.8,986830,16.490397652271,16.8091432578294,16.3872740740021,16.6872699380571,1052633.17877659,0.0,1.0
2015-10-13,17.42,17.78,17.32,17.48,482994,16.3310248494918,16.6685201965536,16.2372761419746,16.3872740740021,515200.702805974,0.0,1.0
2015-10-14,17.41,17.8199,17.35,17.49,787837,16.3216499787401,16.705925930853,16.2654007542298,16.3966489447538,840371.05242829,0.0,1.0
2015-10-15,17.85,17.9,17.32,17.57,1279323,16.7341442918157,16.7810186455742,16.2372761419746,16.4716479107676,1364630.01344912,0.0,1.0
2015-10-16,17.93,18.0,17.65,17.82,1257623,16.8091432578294,16.8747673530914,16.5466468767813,16.7060196795605,1341483.02766692,0.0,1.0
2015-10-19,18.08,18.11,17.64,17.8,1859190,16.9497663191052,16.9778909313603,16.5372720060296,16.6872699380571,1983163.34084861,0.0,1.0
2015-10-20,18.41,18.57,17.95,18.12,1657689,17.2591370539118,17.4091349859393,16.8278929993328,16.987265802112,1768225.97761822,0.0,1.0
2015-10-21,18.05,18.5,17.93,18.5,1883183,16.92164170685,17.3435108906773,16.8091432578294,17.3435108906773,2008756.22701786,0.0,1.0
2015-10-22,18.44,18.45,18.0,18.4,1337245,17.287261666167,17.2966365369187,16.8747673530914,17.2497621831601,1426414.33190428,0.0,1.0
2015-10-23,19.35,19.8,18.64,19.55,2838744,18.1403749045733,18.5622440884006,17.4747590812013,18.3278723196076,3028035.34595924,0.0,1.0
2015-10-26,19.38,19.6,19.04,19.3,4133804,18.1684995168284,18.3747466733662,17.84975391127,18.0935005508147,4409451.72416665,0.0,1.0
2015-10-27,19.25,19.5,19.15,19.34,1947514,18.0466261970561,18.280997965849,17.9528774895389,18.1310000338216,2077376.90638905,0.0,1.0
2015-10-28,20.0,20.04,19.23,19.35,2815935,18.7497415034349,18.7872409864418,18.0278764555527,18.1403749045733,3003705.410535,0.0,1.0
2015-10-29,19.98,20.36,19.925,20.03,2471125,18.7309917619315,19.0872368504967,18.679429972797,18.7778661156901,2635903.0064999,0.0,1.0
2015-10-30,19.99,20.16,19.76,20.03,1167833,18.7403666326832,18.8997394354624,18.5247446053937,18.7778661156901,1245705.70723448,0.0,1.0
2015-11-02,20.41,20.45,20.06,20.09,1782153,19.1341112042553,19.1716106872622,18.8059907279452,18.8341153402004,1900989.40795905,0.0,1.0
2015-11-03,20.65,20.82,20.28,20.36,1600380,19.3591081022965,19.5184809050757,19.012237884483,19.0872368504967,1707095.53484438,0.0,1.0
2015-11-04,20.67,20.91,20.52,20.74,1283214,19.3778578438,19.6028547418412,19.2372347825242,19.443481939062,1368780.47066933,0.0,1.0
2015-11-05,20.89,21.03,20.54,20.64,1204418,19.5841050003378,19.7153531908618,19.2559845240276,19.3497332315448,1284730.24524562,0.0,1.0
2015-11-06,21.12,21.2,20.65,20.83,1970599,19.7997270276273,19.874725993641,19.3591081022965,19.5278557758275,2102001.2458721,0.0,1.0
2015-11-09,20.57,21.1014,20.29,21.04,1190452,19.2841091362828,19.7822897680291,19.0216127552347,19.7247280616135,1269832.97319796,0.0,1.0
2015-11-10,20.83,20.895,20.38,20.47,1102241,19.5278557758275,19.5887924357136,19.1059865920002,19.1903604287656,1175739.94265262,0.0,1.0
2015-11-11,20.68,21.0,20.59,20.97,684615,19.3872327145517,19.6872285786067,19.3028588777862,19.6591039663515,730266.067801073,0.0,1.0
2015-11-12,20.34,20.96,20.34,20.53,1173931,19.0684871089933,19.6497290955998,19.0684871089933,19.2466096532759,1252210.33024369,0.0,1.0
2015-11-13,19.9,20.32,19.84,20.22,1005905,18.6559927959177,19.0497373674899,18.5997435714074,18.9559886599727,1072980.12595611,0.0,1.0
2015-11-16,19.58,19.84,19.19,19.78,2188919,18.3559969318628,18.5997435714074,17.9903769725458,18.5434943468971,2334879.12310577,0.0,1.0
2015-11-17,19.98,20.05,19.47,19.71,1900453,18.7309917619315,18.7966158571935,18.2528733535939,18.4778702516351,2027177.8143201,0.0,1.0
2015-11-18,20.57,20.63,19.87,19.94,2054032,19.2841091362828,19.3403583607931,18.6278681836626,18.6934922789246,2190997.67281987,0.0,1.0
2015-11-19,20.37,20.6,20.2751,20.49,780515,19.0966117212485,19.312233748538,19.0076441978147,19.2091101702691,832560.811419197,0.0,1.0
2015-11-20,20.17,20.5,20.1,20.45,676911,18.9091143062141,19.2184850410208,18.8434902109521,19.1716106872622,722048.354507705,0.0,1.0
2015-11-23,19.95,20.29,19.73,20.07,803488,18.7028671496763,19.0216127552347,18.4966199931385,18.8153655986969,857065.682588535,0.0,1.0
2015-11-24,20.17,20.2,19.58,19.75,740233,18.9091143062141,18.9372389184693,18.3559969318628,18.515369734642,789592.752374097,0.0,1.0
2015-11-25,20.22,20.36,19.95,20.21,884589,18.9559886599727,19.0872368504967,18.7028671496763,18.946613789221,943574.608575745,0.0,1.0
2015-11-27,20.35,20.38,20.0,20.16,315351,19.077861979745,19.1059865920002,18.7497415034349,18.8997394354624,336379.037484041,0.0,1.0
2015-11-30,19.59,20.43,19.53,20.36,1354192,18.3653718026145,19.1528609457588,18.3091225781042,19.0872368504967,1444491.38112322,0.0,1.0
2015-12-01,19.7,19.79,19.37,19.73,1664976,18.4684953808834,18.5528692176488,18.1591246460767,18.4966199931385,1775998.88477927,0.0,1.0
2015-12-02,20.07,20.48,19.63,19.63,1609380,18.8153655986969,19.1997352995173,18.4028712856214,18.4028712856214,1716695.66719644,0.0,1.0
2015-12-03,19.53,20.5,19.461,20.48,1309473,18.3091225781042,19.2184850410208,18.2444359699173,19.1997352995173,1396790.45682855,0.0,1.0
2015-12-04,19.69,19.82,19.39,19.5,659302,18.4591205101317,18.580993829904,18.1778743875801,18.280997965849,703265.1622202,0.0,1.0
2015-12-07,19.23,19.85,19.195,19.68,952897,18.0278764555527,18.6091184421591,17.9950644079217,18.4497456393799,1016437.47976518,0.0,1.0
2015-12-08,18.91,19.08,18.58,19.0,1916589,17.7278805914977,17.8872533942769,17.418509856691,17.8122544282632,2044389.78494598,0.0,1.0
2015-12-09,18.9,19.34,18.75,18.95,1487842,17.718505720746,18.1310000338216,17.5778826594702,17.7653800745046,1587053.3465514,0.0,1.0
2015-12-10,18.66,19.0,18.35,18.93,1275844,17.4935088227048,17.8122544282632,17.2028878294015,17.7466303330011,1360919.02895436,0.0,1.0
2015-12-11,18.0,18.38,17.78,18.34,1504361,16.8747673530914,17.2310124416567,16.6685201965536,17.1935129586498,1604673.85614293,0.0,1.0
2015-12-14,16.82,18.21,16.635,17.98,4117947,15.7685326043888,17.0716396388775,15.595097495482,16.856017611588,4392537.35764367,0.0,1.0
2015-12-15,17.21,17.3,16.8,16.91,3291935,16.1341525637057,16.2185264004712,15.7497828628853,15.8529064411542,3511445.74382205,0.0,1.0
2015-12-16,18.94,19.16,17.69,17.86,3381801,17.7560052037529,17.9622523602906,16.5841463597882,16.7435191625674,3607304.13203879,0.0,1.0
2015-12-17,19.1,19.24,18.48,18.92,1938620,17.9060031357803,18.0372513263044,17.3247611491739,17.7372554622494,2067889.84226247,0.0,1.0
2015-12-18,18.7,19.219,18.47,19.01,2863731,17.5310083057116,18.0175640977258,17.3153862784221,17.8216292990149,3054688.51341271,0.0,1.0
2015-12-21,19.39,19.4,18.7,18.78,1335182,18.1778743875801,18.1872492583319,17.5310083057116,17.6060072717254,1424213.76823291,0.0,1.0
2015-12-22,19.07,19.47,18.95,19.39,924634,17.8778785235252,18.2528733535939,17.7653800745046,18.1778743875801,986289.864135576,0.0,1.0
2015-12-23,19.31,19.41,19.07,19.14,641206,18.1028754215664,18.1966241290836,17.8778785235252,17.9435026187872,683962.496104315,0.0,1.0
2015-12-24,19.72,19.84,19.2,19.29,547433,18.4872451223868,18.5997435714074,17.9997518432975,18.084125680063,583936.583765395,0.0,1.0
2015-12-28,19.56,19.76,19.46,19.62,857972,18.3372471903593,18.5247446053937,18.2434984828422,18.3934964148696,915182.750485198,0.0,1.0
2015-12-29,19.83,19.88,19.42,19.7,779704,18.5903687006557,18.6372430544143,18.2059989998353,18.4684953808834,831695.732826141,0.0,1.0
2015-12-30,19.92,20.23,19.73,19.76,1235639,18.6747425374212,18.9653635307244,18.4966199931385,18.5247446053937,1318033.10437494,0.0,1.0
2015-12-31,19.87,20.22,19.77,19.84,1247708,18.6278681836626,18.9559886599727,18.5341194761454,18.5997435714074,1330906.88185906,0.0,1.0
2016-01-04,19.01,19.6,18.85,19.45,3445298,17.8216292990149,18.3747466733662,17.6716313669874,18.2341236120904,3675035.19914536,0.0,1.0
2016-01-05,19.07,19.29,18.99,19.07,1411483,17.8778785235252,18.084125680063,17.8028795575114,17.8778785235252,1505602.62363235,0.0,1.0
2016-01-06,19.11,19.315,18.61,18.79,1444364,17.9153780065321,18.1075628569423,17.4466344689462,17.6153821424771,1540676.17383993,0.0,1.0
2016-01-07,17.78,18.82,17.73,18.54,1797719,16.6685201965536,17.6435067547323,16.621645842795,17.3810103736842,1917593.37020264,0.0,1.0
2016-01-08,18.58,19.66,18.5,18.69,3044934,17.418509856691,18.4309958978765,17.3435108906773,17.5216334349599,3247974.37814509,0.0,1.0
2016-01-11,18.55,19.09,18.13,18.69,1026356,17.3903852444359,17.8966282650286,16.9966406728637,17.5216334349599,1094794.82670412,0.0,1.0
2016-01-12,18.14,19.13,17.87,19.13,1433047,17.0060155436155,17.9341277480355,16.7528940333191,17.9341277480355,1528604.5407479,0.0,1.0
2016-01-13,17.38,18.35,16.85,18.28,2038629,16.2935253664849,17.2028878294015,15.7966572166439,17.1372637341395,2174567.57964,0.0,1.0
2016-01-14,17.84,17.98,17.0,17.41,1750117,16.7247694210639,16.856017611588,15.9372802779197,16.3216499787401,1866817.20351119,0.0,1.0
2016-01-15,17.89,17.98,17.15,17.33,1501163,16.7716437748225,16.856017611588,16.0779033391954,16.2466510127263,1601262.60911383,0.0,1.0
2016-01-19,17.27,18.25,17.08,18.1,2011835,16.190401788216,17.1091391218844,16.0122792439334,16.9685160606086,2145986.91894653,0.0,1.0
2016-01-20,16.52,17.06,15.2,16.94,3306855,15.4872864818372,15.99352950243,14.2498035426105,15.8810310534094,3527360.62989903,0.0,1.0
2016-01-21,16.46,16.6,15.95,16.46,2749151,15.4310372573269,15.562285447851,14.9529188489893,15.4310372573269,2932468.16175718,0.0,1.0
2016-01-22,16.87,17.245,16.54,16.79,1730476,15.8154069581473,16.1669646113368,15.5060362233407,15.7404079921336,1845866.51467487,0.0,1.0
2016-01-25,16.4,17.1,16.375,16.79,1104035,15.3747880328166,16.0310289854368,15.3513508559373,15.7404079921336,1177653.5690348,0.0,1.0
2016-01-26,16.69,16.72,16.06,16.38,689442,15.6466592846164,15.6747838968716,15.0560424272582,15.3560382913132,735414.9387859,0.0,1.0
2016-01-27,16.96,17.4,16.8,17.29,1833303,15.8997807949128,16.3122751079884,15.7497828628853,16.2091515297195,1955550.16015996,0.0,1.0
2016-01-28,17.24,17.43,17.02,17.21,1402711,16.1622771759609,16.3403997202435,15.9560300194231,16.1341525637057,1496245.6946332,0.0,1.0
2016-01-29,17.81,17.83,17.07,17.27,1867247,16.6966448088088,16.7153945503122,16.0029043731817,16.190401788216,1991757.59266646,0.0,1.0
2016-02-01,17.85,18.07,17.22,17.69,1403671,16.7341442918157,16.9403914483534,16.1435274344575,16.5841463597882,1497269.70875076,0.0,1.0
2016-02-02,17.03,17.66,16.835,17.6,1155537,15.9654048901748,16.556021747533,15.7825949105163,16.4997725230227,1232589.79307881,0.0,1.0
2016-02-03,16.64,17.19,16.0,17.19,1583749,15.5997849308578,16.1154028222023,14.9997932027479,16.1154028222023,1689355.55693913,0.0,1.0
2016-02-04,16.83,17.11,16.33,16.73,1247123,15.7779074751405,16.0404038561886,15.3091639375546,15.6841587676233,1330282.87325618,0.0,1.0
2016-02-05,15.86,16.75,15.56,16.75,2603503,14.8685450122239,15.7029085091267,14.5872988896724,15.7029085091267,2777108.15322232,0.0,1.0
2016-02-08,15.04,15.65,14.22,15.58,2009237,14.0998056105831,14.6716727264378,13.3310662089422,14.6060486311758,2143215.68074088,0.0,1.0
2016-02-09,15.04,15.55,14.62,14.83,1331955,14.0998056105831,14.5779240189206,13.7060610390109,13.902933324797,1420771.587444,0.0,1.0
2016-02-10,15.36,15.74,14.97,15.19,1786622,14.399801474638,14.7560465632033,14.034181515321,14.2404286718588,1905756.40701254,0.0,1.0
2016-02-11,14.96,15.25,14.59,15.0,1547687,14.0248066445693,14.2966778963691,13.6779364267558,14.0623061275762,1650888.89328578,0.0,1.0
2016-02-12,15.98,16.07,15.28,15.35,2002851,14.9810434612445,15.0654172980099,14.3248025086243,14.3904266038863,2136403.85349641,0.0,1.0
2016-02-16,16.81,16.92,16.02,16.28,2361286,15.759157733637,15.8622813119059,15.0185429442514,15.262289583796,2518739.79123117,0.0,1.0
2016-02-17,17.25,17.39,16.44,17.06,3655419,16.1716520467126,16.3029002372367,15.4122875158235,15.99352950243,3899167.35580631,0.0,1.0
2016-02-18,17.07,17.42,16.87,17.3,1301570,16.0029043731817,16.3310248494918,15.8154069581473,16.2185264004712,1388360.47394206,0.0,1.0
2016-02-19,16.3,17.12,16.25,17.04,5659407,15.2810393252995,16.0497787269403,15.2341649715409,15.9747797609265,6036784.02602318,0.0,1.0
2016-02-22,16.68,16.91,16.49,16.66,2822760,15.6372844138647,15.8529064411542,15.4591618695821,15.6185346723613,3010985.51090198,0.0,1.0
2016-02-23,16.22,16.7,16.21,16.7,2104778,15.2060403592857,15.6560341553681,15.196665488534,15.6560341553681,2245127.48574631,0.0,1.0
2016-02-24,16.27,16.36,15.54,16.02,1969829,15.2529147130443,15.3372885498098,14.5685491481689,15.0185429442514,2101179.90121531,0.0,1.0
2016-02-25,16.36,16.6,16.09,16.34,1273215,15.3372885498098,15.562285447851,15.0841670395134,15.3185388083063,1358114.72362619,0.0,1.0
2016-02-26,17.64,17.72,16.51,16.54,3089704,16.5372720060296,16.6122709720433,15.4779116110855,15.5060362233407,3295729.70318974,0.0,1.0
2016-02-29,17.32,17.79,17.31,17.64,1394447,16.2372761419746,16.6778950673054,16.2279012712229,16.5372720060296,1487430.63977127,0.0,1.0
2016-03-01,17.99,18.05,17.36,17.53,1415607,16.8653924823397,16.92164170685,16.2747756249815,16.4341484277607,1510001.61761234,0.0,1.0
2016-03-02,18.05,18.17,17.79,18.01,1122302,16.92164170685,17.0341401558706,16.6778950673054,16.8841422238431,1197138.63766537,0.0,1.0
2016-03-03,18.06,18.08,17.79,18.0,1050359,16.9310165776017,16.9497663191052,16.6778950673054,16.8747673530914,1120398.37968708,0.0,1.0
2016-03-04,17.88,18.1,17.71,18.04,971577,16.7622689040708,16.9685160606086,16.6028961012916,16.9122668360983,1036363.08780258,0.0,1.0
2016-03-07,17.45,17.95,17.18,17.76,1559740,16.359149461747,16.8278929993328,16.1060279514506,16.6497704550502,1663745.60386793,0.0,1.0
2016-03-08,17.27,17.47,16.97,17.36,1689805,16.190401788216,16.3778992032504,15.9091556656645,16.2747756249815,1802483.51657588,0.0,1.0
2016-03-09,17.84,17.85,17.22,17.33,1112074,16.7247694210639,16.7341442918157,16.1435274344575,16.2466510127263,1186228.62058794,0.0,1.0
2016-03-10,17.79,18.33,17.6,17.91,1254433,16.6778950673054,17.1841380878981,16.4997725230227,16.790393516326,1338080.3140888,0.0,1.0
2016-03-11,18.68,18.74,17.98,17.98,1725300,17.5122585642082,17.5685077887185,16.856017611588,16.856017611588,1840345.37189105,0.0,1.0
2016-03-14,18.81,19.02,18.55,18.66,1526513,17.6341318839805,17.8310041697666,17.3903852444359,17.4935088227048,1628302.98190548,0.0,1.0
2016-03-15,18.34,18.7,18.165,18.68,1280397,17.1935129586498,17.5310083057116,17.0294527204948,17.5122585642082,1365775.62924314,0.0,1.0
2016-03-16,19.07,19.15,18.14,18.2,1362555,17.8778785235252,17.9528774895389,17.0060155436155,17.0622647681258,1453412.03744103,0.0,1.0
2016-03-17,19.03,19.15,18.76,19.04,1109750,17.8403790405183,17.9528774895389,17.5872575302219,17.84975391127,1183749.65307836,0.0,1.0
2016-03-18,18.99,19.47,18.92,19.2,1266445,17.8028795575114,18.2528733535939,17.7372554622494,17.9997518432975,1350893.29073469,0.0,1.0
2016-03-21,18.77,19.0,18.6,18.99,949933,17.5966324009737,17.8122544282632,17.4372595981945,17.8028795575114,1013275.83617723,0.0,1.0
2016-03-22,19.85,19.95,19.19,19.22,1928867,18.6091184421591,18.7028671496763,17.9903769725458,18.0185015848009,2057486.49883695,0.0,1.0
2016-03-23,19.47,19.78,19.38,19.71,965116,18.2528733535939,18.5434943468971,18.1684995168284,18.4778702516351,1029471.25945517,0.0,1.0
2016-03-24,19.79,19.86,19.13,19.37,881845,18.5528692176488,18.6184933129109,17.9341277480355,18.1591246460767,940647.63488974,0.0,1.0
2016-03-28,19.74,19.92,19.5,19.8,818260,18.5059948638903,18.6747425374212,18.280997965849,18.5622440884006,872822.699822389,0.0,1.0
2016-03-29,20.7,20.75,19.72,19.75,1053746,19.4059824560551,19.4528568098137,18.4872451223868,18.515369734642,1124011.22949557,0.0,1.0
2016-03-30,20.74,21.25,20.58,20.91,1433938,19.443481939062,19.9216003473996,19.2934840070345,19.6028547418412,1529554.95385076,0.0,1.0
2016-03-31,20.66,20.97,20.59,20.69,906053,19.3684829730483,19.6591039663515,19.3028588777862,19.3966075853034,966469.857554048,0.0,1.0
2016-04-01,20.87,21.0,20.37,20.46,1347167,19.5653552588343,19.6872285786067,19.0966117212485,19.1809855580139,1436997.94448175,0.0,1.0
2016-04-04,20.84,21.0,20.62,20.85,738253,19.5372306465792,19.6872285786067,19.3309834900414,19.5466055173309,787480.723256641,0.0,1.0
2016-04-05,20.74,20.9428,20.6,20.66,730367,19.443481939062,19.6336043179068,19.312233748538,19.3684829730483,779068.873953487,0.0,1.0
2016-04-06,20.87,20.88,20.42,20.7,805946,19.5653552588343,19.574730129586,19.143486075007,19.4059824560551,859687.585402021,0.0,1.0
2016-04-07,20.91,21.14,20.76,20.76,1175146,19.6028547418412,19.8184767691307,19.4622316805654,19.4622316805654,1253506.34811122,0.0,1.0
2016-04-08,21.2,21.31,20.935,21.14,910222,19.874725993641,19.9778495719099,19.6262919187205,19.8184767691307,970916.852195802,0.0,1.0
2016-04-11,20.74,21.38,20.74,21.31,764899,19.443481939062,20.0434736671719,19.443481939062,19.9778495719099,815903.515106992,0.0,1.0
2016-04-12,21.22,21.235,20.66,20.8,713854,19.8934757351444,19.907538041272,19.3684829730483,19.4997311635723,761454.764450193,0.0,1.0
2016-04-13,21.35,21.42,21.17,21.36,1124733,20.0153490549168,20.0809731501788,19.8466013813859,20.0247239256685,1199731.7400818,0.0,1.0
2016-04-14,21.05,21.39,20.77,21.39,1011555,19.7341029323652,20.0528485379236,19.4716065513172,20.0528485379236,1079006.87571046,0.0,1.0
2016-04-15,21.1,21.18,20.92,21.03,699744,19.7809772861238,19.8559762521376,19.6122296125929,19.7153531908618,746403.890284898,0.0,1.0
2016-04-18,20.99,21.16,20.83,21.03,1089336,19.6778537078549,19.8372265106341,19.5278557758275,19.7153531908618,1161974.41954113,0.0,1.0
2016-04-19,21.06,21.28,20.88,21.11,900512,19.743477803117,19.9497249596547,19.574730129586,19.7903521568755,960559.376069293,0.0,1.0
2016-04-20,21.12,21.43,20.85,21.13,1969801,19.7997270276273,20.0903480209305,19.5466055173309,19.809101898379,2101150.03413688,0.0,1.0
2016-04-21,20.93,21.03,20.54,20.84,1637590,19.6216044833446,19.7153531908618,19.2559845240276,19.5372306465792,1746786.74871331,0.0,1.0
2016-04-22,20.03,20.77,19.59,20.71,2931894,18.7778661156901,19.4716065513172,18.3653718026145,19.4153573268068,3127396.71580312,0.0,1.0
2016-04-25,20.2,20.79,20.02,20.07,2435268,18.9372389184693,19.4903562928206,18.7684912449383,18.8153655986969,2597655.01252789,0.0,1.0
2016-04-26,20.62,20.74,20.07,20.3,2419416,19.3309834900414,19.443481939062,18.8153655986969,19.0309876259864,2580745.97941179,0.0,1.0
2016-04-27,19.61,20.57,19.48,20.15,4321714,18.3841215441179,19.2841091362828,18.2622482243456,18.8903645647107,4609891.82086407,0.0,1.0
2016-04-28,19.19,19.72,19.07,19.4,3534849,17.9903769725458,18.4872451223868,17.8778785235252,18.1872492583319,3770557.58272979,0.0,1.0
2016-04-29,18.64,19.16,18.47,19.11,2318443,17.4747590812013,17.9622523602906,17.3153862784221,17.9153780065321,2473039.96119122,0.0,1.0
2016-05-02,19.22,19.28,18.61,18.82,2576617,18.0185015848009,18.0747508093113,17.4466344689462,17.6435067547323,2748429.35784259,0.0,1.0
2016-05-03,18.63,19.15,18.55,19.01,1861787,17.4653842104496,17.9528774895389,17.3903852444359,17.8216292990149,1985933.51237288,0.0,1.0
2016-05-04,18.68,18.82,18.55,18.55,1063649,17.5122585642082,17.6435067547323,17.3903852444359,17.3903852444359,1134574.57512696,0.0,1.0
2016-05-05,18.77,18.87,18.53,18.72,1072100,17.5966324009737,17.6903811084908,17.3716355029324,17.5497580472151,1143589.09940555,0.0,1.0
2016-05-06,18.73,18.9,18.48,18.76,1608146,17.5591329179668,17.718505720746,17.3247611491739,17.5872575302219,1715379.38238284,0.0,1.0
2016-05-09,19.05,19.13,18.65,18.8,1655186,17.8591287820217,17.9341277480355,17.4841339519531,17.6247570132288,1765556.07414297,0.0,1.0
2016-05-10,19.48,19.52,19.01,19.11,951505,18.2622482243456,18.2997477073525,17.8216292990149,17.9153780065321,1014952.65929473,0.0,1.0
2016-05-11,19.19,19.54,19.13,19.47,1148765,17.9903769725458,18.3184974488559,17.9341277480355,18.2528733535939,1225366.22682457,0.0,1.0
2016-05-12,19.1,19.42,18.77,19.32,1213292,17.9060031357803,18.2059989998353,17.5966324009737,18.1122502923181,1294195.97574476,0.0,1.0
2016-05-13,18.96,19.18,18.85,18.98,1315226,17.7747549452563,17.9810021017941,17.6716313669874,17.7935046867597,1402927.07476426,0.0,1.0
2016-05-16,18.8,19.14,18.75,18.99,1245112,17.6247570132288,17.9435026187872,17.5778826594702,17.8028795575114,1328137.77701618,0.0,1.0
2016-05-17,18.52,18.885,18.38,18.79,1270775,17.3622606321807,17.7044434146184,17.2310124416567,17.6153821424771,1355512.02107741,0.0,1.0
2016-05-18,18.69,18.81,18.4211,18.48,1334031,17.5216334349599,17.6341318839805,17.2695431604462,17.3247611491739,1422986.01797322,0.0,1.0
2016-05-19,18.4,18.69,18.15,18.53,1249399,17.2497621831601,17.5216334349599,17.0153904143672,17.3716355029324,1332710.64005988,0.0,1.0
2016-05-20,18.23,18.57,18.18,18.44,1059334,17.0903893803809,17.4091349859393,17.0435150266223,17.287261666167,1129971.84500483,0.0,1.0
2016-05-23,18.36,18.57,18.125,18.17,1096995,17.2122627001532,17.4091349859393,16.9919532374879,17.0341401558706,1170144.13217274,0.0,1.0
2016-05-24,18.4,18.64,18.22,18.54,2622644,17.2497621831601,17.4747590812013,17.0810145096292,17.3810103736842,2797525.50137242,0.0,1.0
2016-05-25,18.54,18.705,18.44,18.44,1263735,17.3810103736842,17.5356957410875,17.287261666167,17.287261666167,1348002.58421534,0.0,1.0
2016-05-26,18.44,18.71,18.25,18.56,1023721,17.287261666167,17.5403831764634,17.1091391218844,17.3997601151876,1091984.12128771,0.0,1.0
2016-05-27,18.82,18.9,18.42,18.42,1171820,17.6435067547323,17.718505720746,17.2685119246636,17.2685119246636,1249958.56586644,0.0,1.0
2016-05-31,18.91,19.08,18.82,18.83,1251072,17.7278805914977,17.8872533942769,17.6435067547323,17.652881625484,1334495.19799599,0.0,1.0
2016-06-01,19.42,19.74,19.11,19.38,1913096,18.2059989998353,18.5059948638903,17.9153780065321,18.1684995168284,2040663.86691201,0.0,1.0
2016-06-02,19.71,19.82,19.36,19.42,1338842,18.4778702516351,18.580993829904,18.149749775325,18.2059989998353,1428117.82205608,0.0,1.0
2016-06-03,19.48,19.56,19.15,19.56,1047944,18.2622482243456,18.3372471903593,17.9528774895389,18.3372471903593,1117822.34417261,0.0,1.0
2016-06-06,19.32,19.45,19.1,19.44,1023013,18.1122502923181,18.2341236120904,17.9060031357803,18.2247487413387,1091228.91087601,0.0,1.0
2016-06-07,19.36,19.665,19.34,19.44,1445294,18.149749775325,18.4356833332524,18.1310000338216,18.2247487413387,1541668.18751632,0.0,1.0
2016-06-08,19.41,19.54,19.175,19.36,1187073,18.1966241290836,18.3184974488559,17.9763146664182,18.149749775325,1266228.65684045,0.0,1.0
2016-06-09,19.2,19.405,19.17,19.32,1096001,17.9997518432975,18.1919366937077,17.9716272310424,18.1122502923181,1169083.85088852,0.0,1.0
2016-06-10,18.84,19.07,18.76,18.94,676624,17.6622564962357,17.8778785235252,17.5872575302219,17.7560052037529,721742.216953811,0.0,1.0
2016-06-13,18.47,18.87,18.43,18.72,826476,17.3153862784221,17.6903811084908,17.2778867954153,17.5497580472151,881586.553978457,0.0,1.0
2016-06-14,18.6,18.66,18.31,18.41,852504,17.4372595981945,17.4935088227048,17.1653883463947,17.2591370539118,909350.136740628,0.0,1.0
2016-06-15,18.6,18.785,18.54,18.59,938057,17.4372595981945,17.6106947071012,17.3810103736842,17.4278847274427,1000607.92819799,0.0,1.0
2016-06-16,18.35,18.41,18.14,18.41,754408,17.2028878294015,17.2591370539118,17.0060155436155,17.2591370539118,804712.960828602,0.0,1.0
2016-06-17,18.69,18.7,18.33,18.42,1208183,17.5216334349599,17.5310083057116,17.1841380878981,17.2685119246636,1288746.30061291,0.0,1.0
2016-06-20,18.85,19.1,18.79,19.0,1225393,17.6716313669874,17.9060031357803,17.6153821424771,17.8122544282632,1307103.8870328,0.0,1.0
2016-06-21,19.18,19.2,18.74,18.88,1602560,17.9810021017941,17.9997518432975,17.5685077887185,17.6997559792426,1709420.90023632,0.0,1.0
2016-06-22,18.76,19.3,18.75,19.15,670572,17.5872575302219,18.0935005508147,17.5778826594702,17.9528774895389,715286.661287735,0.0,1.0
2016-06-23,19.07,19.09,18.77,18.98,1205157,17.8778785235252,17.8966282650286,17.5966324009737,17.7935046867597,1285518.52277987,0.0,1.0
2016-06-24,18.26,18.535,18.08,18.21,3218673,17.1185139926361,17.3763229383083,16.9497663191052,17.0716396388775,3433298.53311347,0.0,1.0
2016-06-27,17.45,18.06,17.3736,17.97,1963846,16.359149461747,16.9310165776017,16.2875254492038,16.8466427408363,2094797.94656393,0.0,1.0
2016-06-28,17.95,17.96,17.67,17.71,1221866,16.8278929993328,16.8372678700845,16.5653966182847,16.6028961012916,1303341.70183217,0.0,1.0
2016-06-29,18.26,18.335,18.06,18.15,1100431,17.1185139926361,17.188825523274,16.9310165776017,17.0153904143672,1173809.24936848,0.0,1.0
2016-06-30,18.4,18.41,17.95,18.38,795700,17.2497621831601,17.2591370539118,16.8278929993328,17.2310124416567,848758.36805988,0.0,1.0
2016-07-01,18.3,18.6314,18.0935,18.42,1031977,17.1560134756429,17.4666966923549,16.96242239462,17.2685119246636,1100790.64269867,0.0,1.0
2016-07-05,18.13,18.24,17.79,18.15,1039005,16.9966406728637,17.0997642511326,16.6778950673054,17.0153904143672,1108287.27938426,0.0,1.0
2016-07-06,18.24,18.26,17.83,17.99,817626,17.0997642511326,17.1185139926361,16.7153945503122,16.8653924823397,872146.423832259,0.0,1.0
2016-07-07,18.29,18.61,18.13,18.3,938626,17.1466386048912,17.4466344689462,16.9966406728637,17.1560134756429,1001214.86989892,0.0,1.0
2016-07-08,18.74,18.78,18.4,18.4,2104610,17.5685077887185,17.6060072717254,17.2497621831601,17.2497621831601,2244948.28327574,0.0,1.0
2016-07-11,18.72,18.99,18.65,18.87,1025712,17.5497580472151,17.8028795575114,17.4841339519531,17.6903811084908,1094107.88390026,0.0,1.0
2016-07-12,18.93,19.0,18.775,18.91,489468,17.7466303330011,17.8122544282632,17.6013198363495,17.7278805914977,522106.398011228,0.0,1.0
2016-07-13,19.09,19.13,18.81,18.96,663923,17.8966282650286,17.9341277480355,17.6341318839805,17.7747549452563,708194.296842302,0.0,1.0
2016-07-14,19.17,19.33,18.98,19.15,838130,17.9716272310424,18.1216251630698,17.7935046867597,17.9528774895389,894017.658693006,0.0,1.0
2016-07-15,19.18,19.29,19.0901,19.21,623292,17.9810021017941,18.084125680063,17.8967220137361,18.0091267140492,664853.965998212,0.0,1.0
2016-07-18,19.25,19.34,18.99,19.15,1022689,18.0466261970561,18.1310000338216,17.8028795575114,17.9528774895389,1090883.30611134,0.0,1.0
2016-07-19,18.87,19.21,18.84,19.21,751942,17.6903811084908,18.0091267140492,17.6622564962357,18.0091267140492,802082.524564136,0.0,1.0
2016-07-20,19.17,19.23,18.69,18.91,893445,17.9716272310424,18.0278764555527,17.5216334349599,17.7278805914977,953021.138810176,0.0,1.0
2016-07-21,18.86,19.19,18.75,19.12,831795,17.6810062377391,17.9903769725458,17.5778826594702,17.9247528772838,887260.232198527,0.0,1.0
2016-07-22,18.92,18.93,18.571,18.68,1250000,17.7372554622494,17.7466303330011,17.4100724730145,17.5122585642082,1333351.71556472,0.0,1.0
2016-07-25,18.72,19.03,18.67,18.92,1380774,17.5497580472151,17.8403790405183,17.5028836934565,17.7372554622494,1472845.90536573,0.0,1.0
2016-07-26,19.1,19.17,18.755,18.79,1879598,17.9060031357803,17.9716272310424,17.5825700948461,17.6153821424771,2004932.17429762,0.0,1.0
2016-07-27,19.18,19.23,18.95,19.19,707999,17.9810021017941,18.0278764555527,17.7653800745046,17.9903769725458,755209.345014485,0.0,1.0
2016-07-28,19.7,19.74,19.16,19.21,943509,18.4684953808834,18.5059948638903,17.9622523602906,18.0091267140492,1006423.4750406,0.0,1.0
2016-07-29,19.61,19.73,19.43,19.65,1209342,18.3841215441179,18.4966199931385,18.215373870587,18.4216210271248,1289982.58432358,0.0,1.0
2016-08-01,19.44,19.69,19.325,19.6,645952,18.2247487413387,18.4591205101317,18.116937727694,18.3747466733662,689024.965897972,0.0,1.0
2016-08-02,19.06,19.5,18.905,19.43,1003539,17.8685036527735,18.280997965849,17.7231931561218,18.215373870587,1070456.35782888,0.0,1.0
2016-08-03,18.99,19.2,18.78,18.99,1508940,17.8028795575114,17.9997518432975,17.6060072717254,17.8028795575114,1609558.19014739,0.0,1.0
2016-08-04,18.4,19.54,18.001,18.88,3933528,17.2497621831601,18.3184974488559,16.8757048401666,17.6997559792426,4195821.0456175,0.0,1.0
2016-08-05,18.75,18.9,18.35,18.45,1306348,17.5778826594702,17.718505720746,17.2028878294015,17.2966365369187,1393457.07753964,0.0,1.0
2016-08-08,18.84,18.9,18.66,18.78,995564,17.6622564962357,17.718505720746,17.4935088227048,17.6060072717254,1061949.57388358,0.0,1.0
2016-08-09,19.38,19.49,18.67,18.78,1646215,18.1684995168284,18.2716230950973,17.5028836934565,17.6060072717254,1755986.87555071,0.0,1.0
2016-08-10,19.39,19.55,19.2,19.44,1444447,18.1778743875801,18.3278723196076,17.9997518432975,18.2247487413387,1540764.70839386,0.0,1.0
2016-08-11,20.0,20.06,19.28,19.43,2473783,18.7497415034349,18.8059907279452,18.0747508093113,18.215373870587,2638738.24558788,0.0,1.0
2016-08-12,19.82,20.09,19.72,20.0,890971,18.580993829904,18.8341153402004,18.4872451223868,18.7497415034349,950382.169094732,0.0,1.0
2016-08-15,19.74,20.1501,19.73,19.95,1605103,18.5059948638903,18.8904583134182,18.4966199931385,18.7028671496763,1712133.47096646,0.0,1.0
2016-08-16,19.57,19.785,19.391,19.66,1199921,18.3466220611111,18.548181782273,18.1788118746553,18.4309958978765,1279933.37911371,0.0,1.0
2016-08-17,19.57,19.65,19.26,19.62,960523,18.3466220611111,18.4216210271248,18.0560010678078,18.3934964148696,1024571.9919115,0.0,1.0
2016-08-18,19.69,19.69,19.37,19.52,525803,18.4591205101317,18.4591205101317,18.1591246460767,18.2997477073525,560864.265679261,0.0,1.0
2016-08-19,19.8,19.82,19.55,19.67,824837,18.5622440884006,18.580993829904,18.3278723196076,18.4403707686282,879838.263209005,0.0,1.0
2016-08-22,19.76,19.8,19.53,19.79,514856,18.5247446053937,18.5622440884006,18.3091225781042,18.5528692176488,549187.304695032,0.0,1.0
2016-08-23,20.26,20.34,19.89,19.89,941077,18.9934881429796,19.0684871089933,18.646617925166,18.646617925166,1003829.3059428,0.0,1.0
2016-08-24,20.04,20.37,20.0,20.2,937991,18.7872409864418,19.0966117212485,18.7497415034349,18.9372389184693,1000537.52722741,0.0,1.0
2016-08-25,19.95,20.02,19.82,20.02,755794,18.7028671496763,18.7684912449383,18.580993829904,18.7684912449383,806191.381210819,0.0,1.0
2016-08-26,19.92,20.11,19.705,19.94,1032727,18.6747425374212,18.8528650817038,18.4731828162592,18.6934922789246,1101590.65372801,0.0,1.0
2016-08-29,19.71,19.95,19.67,19.87,756090,18.4778702516351,18.7028671496763,18.4403707686282,18.6278681836626,806507.118897065,0.0,1.0
2016-08-30,19.52,19.75,19.435,19.65,902352,18.2997477073525,18.515369734642,18.2200613059629,18.4216210271248,962522.069794605,0.0,1.0
2016-08-31,19.5,19.56,19.24,19.55,1392129,18.280997965849,18.3372471903593,18.0372513263044,18.3278723196076,1484958.07234992,0.0,1.0
2016-09-01,19.73,19.91,19.55,19.66,842002,18.4966199931385,18.6653676666695,18.3278723196076,18.4309958978765,898147.848967143,0.0,1.0
2016-09-02,19.66,19.87,19.53,19.77,598701,18.4309958978765,18.6278681836626,18.3091225781042,18.5341194761454,638623.204368252,0.0,1.0
2016-09-06,19.63,19.81,19.54,19.75,412315,18.4028712856214,18.5716189591523,18.3184974488559,18.515369734642,439808.730082454,0.0,1.0
2016-09-07,19.77,19.845,19.59,19.65,873447,18.5341194761454,18.6044310067833,18.3653718026145,18.4216210271248,931689.644723888,0.0,1.0
2016-09-08,19.8,21.0,19.6301,20.65,2637703,18.5622440884006,19.6872285786067,18.4029650343289,19.3591081022965,2813588.65616016,0.0,1.0
2016-09-09,19.03,19.65,18.89,19.62,1586147,17.8403790405183,18.4216210271248,17.7091308499943,18.3934964148696,1691913.45887027,0.0,1.0
2016-09-12,19.13,19.155,18.69,18.86,1646864,17.9341277480355,17.9575649249148,17.5216334349599,17.6810062377391,1756679.15176142,0.0,1.0
2016-09-13,18.54,19.0,18.52,19.0,1318522,17.3810103736842,17.8122544282632,17.3622606321807,17.8122544282632,1406442.85656786,0.0,1.0
2016-09-14,18.69,18.78,18.41,18.58,1348749,17.5216334349599,17.6060072717254,17.2591370539118,17.418509856691,1438685.43441296,0.0,1.0
2016-09-15,18.73,18.88,18.57,18.7,810451,17.5591329179668,17.6997559792426,17.4091349859393,17.5310083057116,864492.984984915,0.0,1.0
2016-09-16,18.48,18.61,18.27,18.61,1408988,17.3247611491739,17.4466344689462,17.1278888633878,17.4466344689462,1502941.25360808,0.0,1.0
2016-09-19,18.61,19.0,18.53,18.87,1403739,17.4466344689462,17.8122544282632,17.3716355029324,17.6903811084908,1497342.24308408,0.0,1.0
2016-09-20,18.51,18.67,18.395,18.67,975840,17.352885761429,17.5028836934565,17.2450747477843,17.5028836934565,1040910.35049334,0.0,1.0
2016-09-21,18.74,18.75,18.315,18.61,945579,17.5685077887185,17.5778826594702,17.1700757817705,17.4466344689462,1008631.50548158,0.0,1.0
2016-09-22,19.24,19.28,18.8675,18.92,939416,18.0372513263044,18.0747508093113,17.6880373908029,17.7372554622494,1002057.54818316,0.0,1.0
2016-09-23,19.09,19.21,18.92,19.21,836280,17.8966282650286,18.0091267140492,17.7372554622494,18.0091267140492,892044.298153973,0.0,1.0
2016-09-26,19.01,19.12,18.81,19.0,886549,17.8216292990149,17.9247528772838,17.6341318839805,17.8122544282632,945665.30406575,0.0,1.0
2016-09-27,19.26,19.26,18.8,19.04,1292278,18.0560010678078,18.0560010678078,17.6247570132288,17.84975391127,1378448.87062924,0.0,1.0
2016-09-28,19.75,19.76,19.29,19.29,1211557,18.515369734642,18.5247446053937,18.084125680063,18.084125680063,1292345.28356356,0.0,1.0
2016-09-29,19.34,19.755,19.215,19.68,1043772,18.1310000338216,18.5200571700178,18.0138141494251,18.4497456393799,1113372.14948673,0.0,1.0
2016-09-30,19.78,19.85,19.14,19.43,1128326,18.5434943468971,18.6091184421591,17.9435026187872,18.215373870587,1203564.32625303,0.0,1.0
2016-10-03,19.63,20.0,19.52,19.91,908358,18.4028712856214,18.7497415034349,18.2997477073525,18.6653676666695,968928.55811755,0.0,1.0
2016-10-04,19.59,19.82,19.4699,19.59,1135494,18.3653718026145,18.580993829904,18.2527796048864,18.3653718026145,1211210.29833076,0.0,1.0
2016-10-05,19.77,19.83,19.65,19.65,1542604,18.5341194761454,18.5903687006557,18.4216210271248,18.4216210271248,1645466.9518696,0.0,1.0
2016-10-06,19.78,19.88,19.7,19.8,790630,18.5434943468971,18.6372430544143,18.4684953808834,18.5622440884006,843350.29350155,0.0,1.0
2016-10-07,19.44,19.87,19.35,19.75,619795,18.2247487413387,18.6278681836626,18.1403749045733,18.515369734642,661123.78123875,0.0,1.0
2016-10-10,19.69,19.78,19.55,19.55,643913,18.4591205101317,18.5434943468971,18.3278723196076,18.3278723196076,686850.00257954,0.0,1.0
2016-10-11,19.34,19.68,19.24,19.68,486765,18.1310000338216,18.4497456393799,18.0372513263044,18.4497456393799,519223.158261488,0.0,1.0
2016-10-12,19.31,19.5,19.24,19.3,618629,18.1028754215664,18.280997965849,18.0372513263044,18.0935005508147,659880.030758471,0.0,1.0
2016-10-13,19.09,19.21,18.81,19.1,721950,17.8966282650286,18.0091267140492,17.6341318839805,17.9060031357803,770090.616841562,0.0,1.0
2016-10-14,19.0,19.2624,18.88,19.2,555667,17.8122544282632,18.0582510367882,17.6997559792426,17.9997518432975,592719.638186161,0.0,1.0
2016-10-17,19.0,19.2,18.91,19.03,697181,17.8122544282632,17.9997518432975,17.7278805914977,17.8403790405183,743669.985927301,0.0,1.0
2016-10-18,19.04,19.36,19.0,19.25,820799,17.84975391127,18.149749775325,17.8122544282632,18.0466261970561,875531.003827048,0.0,1.0
2016-10-19,19.04,19.29,18.96,19.02,548036,17.84975391127,18.084125680063,17.7747549452563,17.8310041697666,584579.792632983,0.0,1.0
2016-10-20,18.98,19.18,18.8401,18.93,575220,17.7935046867597,17.9810021017941,17.6623502449432,17.7466303330011,613576.459061712,0.0,1.0
2016-10-21,18.65,18.94,18.575,18.85,1309406,17.4841339519531,17.7560052037529,17.4138224213152,17.6716313669874,1396718.98917659,0.0,1.0
2016-10-24,18.83,18.95,18.675,18.75,1621065,17.652881625484,17.7653800745046,17.5075711288323,17.5778826594702,1729159.83903354,0.0,1.0
2016-10-25,18.7,18.835,18.685,18.75,686105,17.5310083057116,17.6575690608598,17.5169459995841,17.5778826594702,731855.423046028,0.0,1.0
2016-10-26,18.51,18.685,18.46,18.53,999238,17.352885761429,17.5169459995841,17.3060114076704,17.3716355029324,1065868.56124597,0.0,1.0
2016-10-27,17.96,18.6,17.94,18.6,1145667,16.8372678700845,17.4372595981945,16.8185181285811,17.4372595981945,1222061.64793271,0.0,1.0
2016-10-28,17.99,18.24,17.96,17.97,1164236,16.8653924823397,17.0997642511326,16.8372678700845,16.8466427408363,1241868.85433777,0.0,1.0
2016-10-31,17.86,18.04,17.73,17.99,846024,16.7435191625674,16.9122668360983,16.621645842795,16.8653924823397,902438.041447141,0.0,1.0
2016-11-01,17.6,18.06,17.345,17.9,1897507,16.4997725230227,16.9310165776017,16.2607133188539,16.7810186455742,2024035.37099686,0.0,1.0
2016-11-02,17.0,17.95,16.77,17.34,4238854,15.9372802779197,16.8278929993328,15.7216582506302,16.2560258834781,4521506.6023427,0.0,1.0
2016-11-03,17.11,17.34,16.86,17.02,2808109,16.0404038561886,16.2560258834781,15.8060320873956,15.9560300194231,2995357.56211418,0.0,1.0
2016-11-04,17.3,17.505,17.13,17.22,1162109,16.2185264004712,16.4107112508814,16.059153597692,16.1435274344575,1239600.02305856,0.0,1.0
2016-11-07,17.59,17.78,17.47,17.73,1252235,16.490397652271,16.6685201965536,16.3778992032504,16.621645842795,1335735.74843215,0.0,1.0
2016-11-08,17.75,17.82,17.39,17.5,1547823,16.6403955842985,16.7060196795605,16.3029002372367,16.4060238155055,1651033.96195243,0.0,1.0
2016-11-09,18.35,18.45,17.41,17.43,1922358,17.2028878294015,17.2966365369187,16.3216499787401,16.3403997202435,2050543.46978366,0.0,1.0
2016-11-10,18.22,18.68,18.01,18.55,2371296,17.0810145096292,17.5122585642082,16.8841422238431,17.3903852444359,2529417.27176941,0.0,1.0
2016-11-11,18.69,18.71,18.2,18.22,1817689,17.5216334349599,17.5403831764634,17.0622647681258,17.0810145096292,1938894.9972105,0.0,1.0
2016-11-14,18.78,19.33,18.75,18.86,2144124,17.6060072717254,18.1216251630698,17.5778826594702,17.6810062377391,2287097.13102679,0.0,1.0
2016-11-15,18.61,18.915,18.58,18.74,1624374,17.4466344689462,17.7325680268736,17.418509856691,17.5685077887185,1732689.48769498,0.0,1.0
2016-11-16,18.67,18.76,18.53,18.53,917146,17.5028836934565,17.5872575302219,17.3716355029324,17.3716355029324,978302.554018657,0.0,1.0
2016-11-17,18.82,18.95,18.62,18.62,1265515,17.6435067547323,17.7653800745046,17.4560093396979,17.4560093396979,1349901.27705831,0.0,1.0
2016-11-18,18.56,19.09,18.52,18.83,1357722,17.3997601151876,17.8966282650286,17.3622606321807,17.652881625484,1448256.76636797,0.0,1.0
2016-11-21,18.65,19.0,18.59,18.8,1689526,17.4841339519531,17.8122544282632,17.4278847274427,17.6247570132288,1802185.91247296,0.0,1.0
2016-11-22,18.67,18.735,18.48,18.68,1103796,17.5028836934565,17.5638203533426,17.3247611491739,17.5122585642082,1177398.63218678,0.0,1.0
2016-11-23,18.95,19.235,18.58,18.59,1219132,17.7653800745046,18.0325638909285,17.418509856691,17.4278847274427,1300425.39495988,0.0,1.0
2016-11-25,19.28,19.3,18.96,18.97,375366,18.0747508093113,18.0935005508147,17.7747549452563,17.784129816008,400395.920051733,0.0,1.0
2016-11-28,19.22,19.39,19.03,19.28,1489326,18.0185015848009,18.1778743875801,17.8403790405183,18.0747508093113,1588636.30170812,0.0,1.0
2016-11-29,19.27,19.41,19.09,19.2,1234270,18.0653759385595,18.1966241290836,17.8966282650286,17.9997518432975,1316572.81757606,0.0,1.0
2016-11-30,18.84,19.42,18.73,19.42,1334082,17.6622564962357,18.2059989998353,17.5591329179668,18.2059989998353,1423040.41872321,0.0,1.0
2016-12-01,18.7,18.96,18.45,18.84,1581442,17.5310083057116,17.7747549452563,17.2966365369187,17.6622564962357,1686894.72301289,0.0,1.0
2016-12-02,18.9,18.9899,18.54,18.64,815249,17.718505720746,17.8027858088039,17.3810103736842,17.4747590812013,869610.922209939,0.0,1.0
2016-12-05,19.24,19.27,18.97,19.07,988694,18.0372513263044,18.0653759385595,17.784129816008,17.8778785235252,1054621.47285484,0.0,1.0
2016-12-06,19.63,19.64,19.28,19.35,869821,18.4028712856214,18.4122461563731,18.0747508093113,18.1403749045733,927821.858067375,0.0,1.0
2016-12-07,20.28,20.28,19.56,19.56,1289887,19.012237884483,19.012237884483,18.3372471903593,18.3372471903593,1375898.43546771,0.0,1.0
2016-12-08,21.0,21.42,20.265,20.38,3844319,19.6872285786067,20.0809731501788,18.9981755783554,19.1059865920002,4100663.46706244,0.0,1.0
2016-12-09,21.46,21.575,21.13,21.19,2803555,20.1184726331857,20.2262836468304,19.809101898379,19.8653511228893,2990499.89514404,0.0,1.0
2016-12-12,20.81,21.405,20.5,21.37,2934684,19.509106034324,20.0669108440512,19.2184850410208,20.0340987964202,3130372.75683228,0.0,1.0
2016-12-13,21.04,21.36,20.92,20.93,1468258,19.7247280616135,20.0247239256685,19.6122296125929,19.6216044833446,1566163.4585533,0.0,1.0
2016-12-14,20.76,21.07,20.665,21.04,1022536,19.4622316805654,19.7528526738687,19.3731704084241,19.7247280616135,1090720.10386135,0.0,1.0
2016-12-15,20.71,21.07,20.5,20.75,791593,19.4153573268068,19.7528526738687,19.2184850410208,19.4528568098137,844377.507663222,0.0,1.0
2016-12-16,20.84,21.1,20.351,20.56,3202647,19.5372306465792,19.7809772861238,19.0787994668202,19.2747342655311,3416203.89743856,0.0,1.0
2016-12-19,20.78,21.19,20.6907,20.82,604349,19.4809814220689,19.8653511228893,19.397263826256,19.5184809050757,644647.820759858,0.0,1.0
2016-12-20,20.69,20.9,20.565,20.79,603346,19.3966075853034,19.5934798710895,19.2794217009069,19.4903562928206,643577.939343291,0.0,1.0
2016-12-21,20.73,20.8,20.51,20.67,738302,19.4341070683103,19.4997311635723,19.2278599117725,19.3778578438,787532.990643892,0.0,1.0
2016-12-22,20.64,20.74,20.53,20.72,547294,19.3497332315448,19.443481939062,19.2466096532759,19.4247321975586,583788.315054624,0.0,1.0
2016-12-23,20.49,20.67,20.41,20.56,368782,19.2091101702691,19.3778578438,19.1341112042553,19.2747342655311,393372.889895511,0.0,1.0
2016-12-27,20.32,20.69,20.29,20.53,483995,19.0497373674899,19.3966075853034,19.0216127552347,19.2466096532759,516268.450859797,0.0,1.0
2016-12-28,20.18,20.49,20.18,20.38,573800,18.9184891769658,19.2091101702691,18.9184891769658,19.1059865920002,612061.771512831,0.0,1.0
2016-12-29,20.28,20.52,20.14,20.19,582192,19.012237884483,19.2372347825242,18.880989693959,18.9278640477175,621013.361590445,0.0,1.0
2016-12-30,20.17,20.3,19.97,20.3,746452,18.9091143062141,19.0309876259864,18.7216168911798,19.0309876259864,796226.443829375,0.0,1.0
2017-01-03,20.41,20.65,20.17,20.4,942541,19.1341112042553,19.3591081022965,18.9091143062141,19.1247363335036,1005390.92747207,0.0,1.0
2017-01-04,20.82,20.8793,20.48,20.52,1714601,19.5184809050757,19.5740738886334,19.1997352995173,19.2372347825242,1828932.94788719,0.0,1.0
2017-01-05,20.88,20.94,20.62,20.83,927614,19.574730129586,19.6309793540964,19.3309834900414,19.5278557758275,989468.574625485,0.0,1.0
2017-01-06,20.24,20.88,20.195,20.88,2102688,18.9747384014761,19.574730129586,18.9325514830934,19.574730129586,2242898.12167789,0.0,1.0
2017-01-09,19.64,20.45,19.55,20.23,2627891,18.4122461563731,19.1716106872622,18.3278723196076,18.9653635307244,2803122.37853367,0.0,1.0
2017-01-10,19.6,19.94,19.52,19.67,1299203,18.3747466733662,18.6934922789246,18.2997477073525,18.4403707686282,1385835.63913347,0.0,1.0
2017-01-11,19.45,19.66,19.19,19.6,1682590,18.2341236120904,18.4309958978765,17.9903769725458,18.3747466733662,1794787.41047364,0.0,1.0
2017-01-12,19.64,19.81,19.22,19.47,1158444,18.4122461563731,18.5716189591523,18.0185015848009,18.2528733535939,1235690.63582853,0.0,1.0
2017-01-13,19.61,19.885,19.52,19.63,1030322,18.3841215441179,18.6419304897902,18.2997477073525,18.4028712856214,1099025.28502726,0.0,1.0
2017-01-17,19.59,20.13,19.59,20.07,1101382,18.3653718026145,18.8716148232072,18.3653718026145,18.8153655986969,1174823.66335368,0.0,1.0
2017-01-18,19.62,19.75,19.26,19.62,1108373,18.3934964148696,18.515369734642,18.0560010678078,18.3934964148696,1182280.8328285,0.0,1.0
2017-01-19,19.39,19.8,19.34,19.63,775560,18.1778743875801,18.5622440884006,18.1310000338216,18.4028712856214,827275.405218702,0.0,1.0
2017-01-20,19.47,19.54,19.25,19.4,716492,18.2528733535939,18.3184974488559,18.0466261970561,18.1872492583319,764268.669910718,0.0,1.0
2017-01-23,19.34,19.61,19.2,19.45,890859,18.1310000338216,18.3841215441179,17.9997518432975,18.2341236120904,950262.700781016,0.0,1.0
2017-01-24,19.59,19.715,19.36,19.37,1006896,18.3653718026145,18.482557687011,18.149749775325,18.1591246460767,1074037.2071962,0.0,1.0
2017-01-25,20.49,20.49,19.73,19.82,1618281,19.2091101702691,19.2091101702691,18.4966199931385,18.580993829904,1726190.19809263,0.0,1.0
2017-01-26,20.4,20.7,20.245,20.36,1521244,19.1247363335036,19.4059824560551,18.979425836852,19.0872368504967,1622682.63775403,0.0,1.0
2017-01-27,20.64,20.79,20.52,20.63,1704430,19.3497332315448,19.4903562928206,19.2372347825242,19.3403583607931,1818083.73164799,0.0,1.0
2017-01-30,20.32,20.66,20.19,20.51,832060,19.0497373674899,19.3684829730483,18.9278640477175,19.2278599117725,887542.902762224,0.0,1.0
2017-01-31,20.32,20.36,20.1,20.19,772524,19.0497373674899,19.0872368504967,18.8434902109521,18.9278640477175,824036.960571936,0.0,1.0
2017-02-01,20.83,21.34,20.76,21.24,2101680,19.5278557758275,20.005974184165,19.4622316805654,19.9122254766479,2241822.90685445,0.0,1.0
2017-02-02,21.06,21.2,20.845,20.94,1860198,19.743477803117,19.874725993641,19.541918081955,19.6309793540964,1984238.55567205,0.0,1.0
2017-02-03,21.04,21.3,21.02,21.2,861415,19.7247280616135,19.9684747011582,19.7059783201101,19.874725993641,918855.334450549,0.0,1.0
2017-02-06,20.83,21.11,20.7,20.98,624129,19.5278557758275,19.7903521568755,19.4059824560551,19.6684788371032,665746.778306954,0.0,1.0
2017-02-07,20.81,21.07,20.74,20.87,831813,19.509106034324,19.7528526738687,19.443481939062,19.5653552588343,887279.432463231,0.0,1.0
2017-02-08,20.67,20.83,20.435,20.72,1336399,19.3778578438,19.5278557758275,19.1575483811346,19.4247321975586,1425511.91946318,0.0,1.0
2017-02-09,20.86,20.93,20.56,20.61,1291968,19.5559803880826,19.6216044833446,19.2747342655311,19.3216086192897,1378118.19940378,0.0,1.0
2017-02-10,20.86,21.28,20.83,21.12,1508218,19.5559803880826,19.9497249596547,19.5278557758275,19.7997270276273,1608788.04619648,0.0,1.0
2017-02-13,20.9,21.21,20.87,21.09,1520856,19.5934798710895,19.8841008643927,19.5653552588343,19.7716024153721,1622268.76538152,0.0,1.0
2017-02-14,20.66,21.07,20.54,20.95,1291248,19.3684829730483,19.7528526738687,19.2559845240276,19.6403542248481,1377350.18881561,0.0,1.0
2017-02-15,21.33,21.5,20.855,21.25,3304383,19.9965993134133,20.1559721161925,19.5512929527067,19.9216003473996,3524723.79354633,0.0,1.0
2017-02-16,20.26,21.17,20.06,21.07,3192324,18.9934881429796,19.8466013813859,18.8059907279452,19.7528526738687,3405192.54563074,0.0,1.0
2017-02-17,20.35,20.36,19.9837,20.15,1609685,19.077861979745,19.0872368504967,18.7344604641096,18.8903645647107,1717021.00501504,0.0,1.0
2017-02-21,20.16,20.49,19.87,20.36,1224418,18.8997394354624,19.2091101702691,18.6278681836626,19.0872368504967,1306063.87269466,0.0,1.0
2017-02-22,20.02,20.2,19.88,20.16,1123735,18.7684912449383,18.9372389184693,18.6372430544143,18.8997394354624,1198667.1920721,0.0,1.0
2017-02-23,19.87,20.22,19.68,20.16,2031903,18.6278681836626,18.9559886599727,18.4497456393799,18.8997394354624,2167393.08072888,0.0,1.0
2017-02-24,19.75,19.91,19.63,19.64,1403387,18.515369734642,18.6653676666695,18.4028712856214,18.4122461563731,1496966.77124098,0.0,1.0
2017-02-27,19.7,19.76,19.46,19.59,1651118,18.4684953808834,18.5247446053937,18.2434984828422,18.3653718026145,1761216.81431983,0.0,1.0
2017-02-28,19.67,20.04,19.64,19.66,1445289,18.4403707686282,18.7872409864418,18.4122461563731,18.4309958978765,1541662.85410946,0.0,1.0
2017-03-01,20.1,20.13,19.9,19.98,1351024,18.8434902109521,18.8716148232072,18.6559927959177,18.7309917619315,1441112.13453529,0.0,1.0
2017-03-02,19.69,19.96,19.66,19.9,1208936,18.4591205101317,18.712242020428,18.4309958978765,18.6559927959177,1289549.51168636,0.0,1.0
2017-03-03,19.56,19.72,19.39,19.64,1044791,18.3372471903593,18.4872451223868,18.1778743875801,18.4122461563731,1114459.09780527,0.0,1.0
2017-03-06,19.94,19.97,19.46,19.54,1507630,18.6934922789246,18.7216168911798,18.2434984828422,18.3184974488559,1608160.83754947,0.0,1.0
2017-03-07,19.77,19.98,19.64,19.92,1747586,18.5341194761454,18.7309917619315,18.4122461563731,18.6747425374212,1864117.43295751,0.0,1.0
2017-03-08,19.89,19.96,19.75,19.8,1073693,18.646617925166,18.712242020428,18.515369734642,18.5622440884006,1145288.32283187,0.0,1.0
2017-03-09,20.03,20.1,19.85,19.88,1703970,18.7778661156901,18.8434902109521,18.6091184421591,18.6372430544143,1817593.05821665,0.0,1.0
2017-03-10,20.34,20.41,20.09,20.1,1586016,19.0684871089933,19.1341112042553,18.8341153402004,18.8434902109521,1691773.72361048,0.0,1.0
2017-03-13,20.3,20.43,20.21,20.33,851553,19.0309876259864,19.1528609457588,18.946613789221,19.0591122382416,908335.72275543,0.0,1.0
2017-03-14,20.32,20.39,20.06,20.21,897922,19.0497373674899,19.1153614627519,18.8059907279452,18.946613789221,957796.671314643,0.0,1.0
2017-03-15,20.34,20.48,20.18,20.43,1259044,19.0684871089933,19.1997352995173,18.9184891769658,19.1528609457588,1342998.78189718,0.0,1.0
2017-03-16,20.21,20.45,20.19,20.38,719179,18.946613789221,19.1716106872622,18.9278640477175,19.1059865920002,767134.842758496,0.0,1.0
2017-03-17,20.4,20.55,20.27,20.27,1905105,19.1247363335036,19.2653593947794,19.0028630137313,19.0028630137313,2032140.01606474,0.0,1.0
2017-03-20,20.33,20.445,20.155,20.38,733570,19.0591122382416,19.1669232518863,18.8950520000865,19.1059865920002,782485.45438945,0.0,1.0
2017-03-21,20.03,20.42,20.015,20.41,1145212,18.7778661156901,19.143486075007,18.7638038095625,19.1341112042553,1221576.30790824,0.0,1.0
2017-03-22,19.83,19.96,19.655,19.95,1218697,18.5903687006557,18.712242020428,18.4263084625007,18.7028671496763,1299961.38856286,0.0,1.0
2017-03-23,20.6,20.63,20.06,20.38,1985076,19.312233748538,19.3403583607931,18.8059907279452,19.1059865920002,2117443.59210108,0.0,1.0
2017-03-24,20.61,20.78,20.5,20.67,1222203,19.3216086192897,19.4809814220689,19.2184850410208,19.3778578438,1303701.17345468,0.0,1.0
2017-03-27,21.35,21.37,20.27,20.29,1859351,20.0153490549168,20.0340987964202,19.0028630137313,19.0216127552347,1983335.07654958,0.0,1.0
2017-03-28,21.51,21.57,21.245,21.37,2159958,20.1653469869442,20.2215962114545,19.9169129120237,20.0340987964202,2303986.9638782,0.0,1.0
2017-03-29,21.4,21.845,21.39,21.51,1789324,20.0622234086754,20.4794051571268,20.0528485379236,20.1653469869442,1908638.5800809,0.0,1.0
2017-03-30,21.71,21.71,21.35,21.44,1554764,20.3528444019786,20.3528444019786,20.0153490549168,20.0997228916822,1658437.79735861,0.0,1.0
2017-03-31,22.01,22.04,21.5642,21.68,1692571,20.6340905245301,20.6622151367853,20.2161587864186,20.3247197897234,1805433.95725208,0.0,1.0
2017-04-03,21.94,22.1,21.57,22.03,1611935,20.5684664292681,20.7184643612956,20.2215962114545,20.6528402660336,1719421.03810306,0.0,1.0
2017-04-04,21.84,22.08,21.78,21.91,1084413,20.4747177217509,20.6997146197921,20.4184684972406,20.5403418170129,1156723.14714455,0.0,1.0
2017-04-05,21.32,22.01,21.32,21.87,1601062,19.9872244426616,20.6340905245301,19.9872244426616,20.5028423340061,1707823.01154039,0.0,1.0
2017-04-06,21.83,21.83,21.3,21.36,1034208,20.4653428509992,20.4653428509992,19.9684747011582,20.0247239256685,1103170.40884061,0.0,1.0
2017-04-07,21.85,21.87,21.64,21.79,1155119,20.4840925925026,20.5028423340061,20.2872203067166,20.4278433679923,1232143.92026513,0.0,1.0
2017-04-10,21.91,21.98,21.74,21.9,606712,20.5403418170129,20.605965912275,20.3809690142337,20.5309669462612,647168.388842964,0.0,1.0
2017-04-11,22.23,22.28,21.86,21.9,1082549,20.8403376810679,20.8872120348265,20.4934674632544,20.5309669462612,1154734.8530663,0.0,1.0
2017-04-12,21.69,22.36,21.62,22.27,1469588,20.3340946604752,20.9622110008402,20.2684705652131,20.8778371640748,1567582.14477866,0.0,1.0
2017-04-13,21.38,21.73,21.36,21.69,866761,20.0434736671719,20.371594143482,20.0247239256685,20.3340946604752,924557.813067676,0.0,1.0
2017-04-17,22.03,22.05,21.42,21.43,2146721,20.6528402660336,20.671590007537,20.0809731501788,20.0903480209305,2289867.30255105,0.0,1.0
2017-04-18,22.36,22.36,21.84,21.89,1395326,20.9622110008402,20.9622110008402,20.4747177217509,20.5215920755095,1488368.25269765,0.0,1.0
2017-04-19,22.43,22.45,22.26,22.38,1198194,21.0278350961022,21.0465848376057,20.8684622933231,20.9809607423437,1278091.22038349,0.0,1.0
2017-04-20,22.42,22.66,22.33,22.5,1134260,21.0184602253505,21.2434571233917,20.9340863885851,21.0934591913643,1209894.01351716,0.0,1.0
2017-04-21,22.17,22.45,22.17,22.41,732973,20.7840884565576,21.0465848376057,20.7840884565576,21.0090853545988,781848.645610097,0.0,1.0
2017-04-24,22.53,22.6,22.39,22.59,893970,21.1215838036194,21.1872078988814,20.9903356130954,21.1778330281297,953581.146530716,0.0,1.0
2017-04-25,22.72,22.75,22.56,22.66,900439,21.2997063479021,21.3278309601572,21.1497084158746,21.2434571233917,960481.508329104,0.0,1.0
2017-04-26,22.84,23.04,22.72,22.8,2404804,21.4122047969227,21.599702211957,21.2997063479021,21.3747053139158,2565159.63119752,0.0,1.0
2017-04-27,23.04,23.05,22.67,22.87,1900635,21.599702211957,21.6090770827087,21.2528319941435,21.4403294091778,2027371.95032989,0.0,1.0
2017-04-28,22.68,23.15,22.66,23.05,1636842,21.2622068648952,21.7028257902259,21.2434571233917,21.6090770827087,1745988.87104671,0.0,1.0
2017-05-01,22.84,22.96,22.63,22.88,1278596,21.4122047969227,21.5247032459433,21.2153325111366,21.4497042799295,1363854.53609135,0.0,1.0
2017-05-02,22.46,22.94,22.43,22.79,1430296,21.0559597083574,21.5059535044398,21.0278350961022,21.3653304431641,1525670.10029229,0.0,1.0
2017-05-03,24.33,24.65,23.06,23.2,6778760,22.8090605389286,23.1090564029835,21.6184519534604,21.7497001439845,7230777.0203212,0.0,1.0
2017-05-04,24.29,24.38,23.92,24.24,1702115,22.7715610559217,22.8559348926872,22.4246908381082,22.7246867021631,1815614.36427076,0.0,1.0
2017-05-05,24.39,24.4,24.19,24.34,1018830,22.8653097634389,22.8746846341906,22.6778123484045,22.8184354096803,1086766.98269504,0.0,1.0
2017-05-08,24.45,24.6,24.3,24.4,1194157,22.9215589879492,23.0621820492249,22.7809359266734,22.8746846341906,1273785.0276829,0.0,1.0
2017-05-09,24.6,24.79,24.44,24.54,1091442,23.0621820492249,23.2403045935076,22.9121841171975,23.0059328247146,1164220.85051151,0.0,1.0
2017-05-10,24.85,24.86,24.495,24.53,1387772,23.2965538180179,23.3059286887696,22.9637459063319,22.9965579539629,1480310.54161015,0.0,1.0
2017-05-11,24.65,24.79,24.38,24.76,753645,23.1090564029835,23.2403045935076,22.8559348926872,23.2121799812524,803899.08294142,0.0,1.0
2017-05-12,24.8,24.88,24.37,24.71,1564574,23.2496794642593,23.324678430273,22.8465600219354,23.1653056274938,1668901.94162237,0.0,1.0
2017-05-15,24.95,24.98,24.67,24.72,1349598,23.390302525535,23.4184271377902,23.127806144487,23.1746804982455,1439591.04689818,0.0,1.0
2017-05-16,25.38,25.4,24.86,24.91,1037058,23.7934219678589,23.8121717093623,23.3059286887696,23.3528030425282,1106210.4507521,0.0,1.0
2017-05-17,24.77,25.15,24.72,24.99,1454211,23.2215548520041,23.5777999405694,23.1746804982455,23.4278020085419,1551179.78531447,0.0,1.0
2017-05-18,24.76,24.9199,24.56,24.66,1332511,23.2121799812524,23.3620841645724,23.0246825662181,23.1184312737352,1421364.66228709,0.0,1.0
2017-05-19,25.01,25.34,24.81,24.83,1986937,23.4465517500454,23.755922484852,23.259054335011,23.2778040765144,2119428.68613521,0.0,1.0
2017-05-22,25.22,25.4,25.03,25.21,1125483,23.6434240358314,23.8121717093623,23.4653014915488,23.6340491650797,1200531.75111114,0.0,1.0
2017-05-23,25.04,25.3,24.97,25.3,875325,23.4746763623005,23.7184230018452,23.4090522670385,23.7184230018452,933692.872341352,0.0,1.0
2017-05-24,25.16,25.18,24.89,25.04,666873,23.5871748113211,23.6059245528246,23.3340533010247,23.4746763623005,711341.006891035,0.0,1.0
2017-05-25,25.06,25.32,24.97,25.16,1622421,23.4934261038039,23.7371727433486,23.4090522670385,23.5871748113211,1730606.25897459,0.0,1.0
2017-05-26,25.19,25.25,25.04,25.08,590202,23.6152994235763,23.6715486480866,23.4746763623005,23.5121758453074,629557.479383783,0.0,1.0
2017-05-30,25.22,25.43,25.07,25.09,1020831,23.6434240358314,23.8402963216175,23.5028009745557,23.5215507160591,1088901.41212132,0.0,1.0
2017-05-31,25.41,25.45,24.91,25.23,1107218,23.8215465801141,23.8590460631209,23.3528030425282,23.6527989065831,1181048.81584331,0.0,1.0
2017-06-01,25.8,25.8,25.42,25.5,923560,24.187166539431,24.187166539431,23.8309214508658,23.9059204168795,985144.248341565,0.0,1.0
2017-06-02,25.32,26.04,25.31,25.93,1507631,23.7371727433486,24.4121634374722,23.7277978725969,24.3090398592034,1608161.90423084,0.0,1.0
2017-06-05,25.19,25.35,25.1,25.16,1104526,23.6152994235763,23.7652973556037,23.5309255868108,23.5871748113211,1178177.30958867,0.0,1.0
2017-06-06,25.38,25.58,24.55,25.12,1839267,23.7934219678589,23.9809193828932,23.0153076954664,23.5496753283142,1961911.84786526,0.0,1.0
2017-06-07,25.83,25.92,25.27,25.33,926150,24.2152911516862,24.2996649884516,23.69029838959,23.7465476141003,987906.953096213,0.0,1.0
2017-06-08,25.93,26.2,25.72,25.8,1357648,24.3090398592034,24.5621613694997,24.1121675734173,24.187166539431,1448177.83194641,0.0,1.0
2017-06-09,24.89,26.0,24.7,25.92,1973642,23.3340533010247,24.3746639544654,23.1559307567421,24.2996649884516,2105247.15728847,0.0,1.0
2017-06-12,24.83,25.015,24.35,24.86,1628226,23.2778040765144,23.4512391854212,22.827810280432,23.3059286887696,1736798.34434167,0.0,1.0
2017-06-13,25.2,25.28,24.91,24.98,801935,23.6715486480866,23.7466964215726,23.3991379691999,23.4648922710001,853715.246958863,0.05,1.0
2017-06-14,25.05,25.24,24.84,25.22,1054152,23.5306465728003,23.7091225348296,23.3333836673996,23.6903355914581,1122217.67975233,0.0,1.0
2017-06-15,25.13,25.15,24.57,24.69,621810,23.6057943462863,23.6245812896578,23.0797599318844,23.1924815921134,661959.7320375,0.0,1.0
2017-06-16,25.19,25.36,24.96,25.02,1729840,23.6621551764008,23.8218441950585,23.4461053276286,23.5024661577431,1841534.26748966,0.0,1.0
2017-06-19,25.68,25.78,25.39,25.41,948948,24.1224352890025,24.21637000586,23.8500246101158,23.8688115534873,1010220.74877779,0.0,1.0
2017-06-20,25.22,25.46,24.9,24.91,1134608,23.6903355914581,23.915778911916,23.3897444975141,23.3991379691999,1207868.65384539,0.0,1.0
2017-06-21,24.74,25.29,24.715,25.21,725772,23.2394489505421,23.7560898932583,23.2159652713278,23.6809421197723,772634.468149949,0.0,1.0
2017-06-22,24.5,24.86,24.43,24.77,856143,23.0140056300842,23.3521706107711,22.9482513282839,23.2676293655994,911423.410472298,0.0,1.0
2017-06-23,25.11,25.13,24.28,24.5,1515986,23.5870074029148,23.6057943462863,22.8073492529977,23.0140056300842,1613871.90031135,0.0,1.0
2017-06-26,25.25,25.31,24.945,25.14,757174,23.7185160065153,23.7748768366298,23.4320151201,23.6151878179721,806064.068036476,0.0,1.0
2017-06-27,24.83,25.305,24.78,25.16,1643338,23.3239901957139,23.7701801007869,23.2770228372851,23.6339747613436,1749446.90842386,0.0,1.0
2017-06-28,25.25,25.325,24.94,24.94,887613,23.7185160065153,23.7889670441584,23.4273183842571,23.4273183842571,944925.40105981,0.0,1.0
2017-06-29,24.93,25.31,24.575,25.25,1515506,23.4179249125714,23.7748768366298,23.0844566677273,23.7185160065153,1613360.90712793,0.0,1.0
2017-06-30,24.81,25.09,24.59,24.91,887929,23.3052032523424,23.5682204595433,23.0985468752559,23.3991379691999,945261.804905555,0.0,1.0
2017-07-03,24.54,24.69,24.33,24.65,497813,23.0515795168272,23.1924815921134,22.8543166114264,23.1549077053704,529956.353363218,0.0,1.0
2017-07-05,24.75,24.79,24.17,24.55,976870,23.2488424222279,23.2864163089709,22.7040210644545,23.0609729885129,1039945.64808458,0.0,1.0
2017-07-06,24.4,24.62,24.26,24.59,1378252,22.9200709132267,23.1267272903131,22.7885623096262,23.0985468752559,1467244.53546927,0.0,1.0
2017-07-07,24.8,24.92,24.35,24.4,760498,23.2958097806566,23.4085314408856,22.8731035547979,22.9200709132267,809602.695831611,0.0,1.0
2017-07-10,25.18,25.41,24.61,24.83,1588848,23.6527617047151,23.8688115534873,23.1173338186274,23.3239901957139,1691438.53641517,0.0,1.0
2017-07-11,25.26,25.38,24.9725,25.11,902850,23.7279094782011,23.84063113843,23.4578471672358,23.5870074029148,961146.240925773,0.0,1.0
2017-07-12,25.77,26.0,25.44,25.49,1560309,24.2069765341742,24.4230263829465,23.8969919685445,23.9439593269733,1661056.79795388,0.0,1.0
2017-07-13,25.36,25.85,25.29,25.74,841382,23.8218441950585,24.2821243076602,23.7560898932583,24.178796119117,895709.305513221,0.0,1.0
2017-07-14,25.53,25.62,25.3,25.34,500296,23.9815332137163,24.066074458888,23.7654833649441,23.8030572516871,532599.678518248,0.0,1.0
2017-07-17,25.27,25.53,25.18,25.45,635487,23.7373029498868,23.9815332137163,23.6527617047151,23.9063854402303,676519.844057371,0.0,1.0
2017-07-18,25.72,25.77,25.27,25.32,754963,24.1600091757455,24.2069765341742,23.7373029498868,23.7842703083156,803710.30568538,0.0,1.0
2017-07-19,26.0,26.0,25.67,25.73,698387,24.4230263829465,24.4230263829465,24.1130418173168,24.1694026474312,743481.242467107,0.0,1.0
2017-07-20,25.98,26.3,25.895,26.2,1153066,24.404239439575,24.7048305335189,24.3243949302461,24.6108958166614,1227518.47088588,0.0,1.0
2017-07-21,25.86,26.055,25.72,26.0,1361680,24.291517779346,24.4746904772181,24.1600091757455,24.4230263829465,1449602.49581194,0.0,1.0
2017-07-24,26.19,26.67,26.01,26.1,2612087,24.6015023449757,25.0523889858916,24.4324198546322,24.516961099804,2780747.19058657,0.0,1.0
2017-07-25,26.23,26.425,26.1,26.25,1956948,24.6390762317187,24.8222489295908,24.516961099804,24.6578631750902,2083306.43394496,0.0,1.0
2017-07-26,26.23,26.23,25.695,26.15,1438537,24.6390762317187,24.6390762317187,24.1365254965311,24.5639284582327,1531422.08559854,0.0,1.0
2017-07-27,25.77,26.16,25.51,26.12,1537826,24.2069765341742,24.5733219299184,23.9627462703448,24.5357480431754,1637122.09015664,0.0,1.0
2017-07-28,25.2,26.32,24.57,24.75,2970284,23.6715486480866,24.7236174768904,23.0797599318844,23.2488424222279,3162072.66000107,0.0,1.0
2017-07-31,25.06,25.65,24.995,25.36,1452684,23.5400400444861,24.0942548739453,23.4789824785287,23.8218441950585,1546482.5451105,0.0,1.0
2017-08-01,25.39,25.7,25.111,25.15,1339841,23.8500246101158,24.141222232374,23.5879467500834,23.6245812896578,1426353.37053578,0.0,1.0
2017-08-02,25.62,25.67,25.175,25.5,1034356,24.066074458888,24.1130418173168,23.6480649688722,23.953352798659,1101143.46921307,0.0,1.0
2017-08-03,25.57,25.86,25.5,25.65,553929,24.0191071004593,24.291517779346,23.953352798659,24.0942548739453,589695.714780719,0.0,1.0
2017-08-04,26.02,26.08,25.59,25.61,775730,24.441813326318,24.4981741564324,24.0378940438308,24.0566809872023,825818.212851913,0.0,1.0
2017-08-07,26.67,26.87,26.0,26.1,2107961,25.0523889858916,25.2402584196066,24.4230263829465,24.516961099804,2244070.21229234,0.0,1.0
2017-08-08,26.3,26.72,26.22,26.49,1281395,24.7048305335189,25.0993563443204,24.6296827600329,24.8833064955481,1364133.56304046,0.0,1.0
2017-08-09,26.16,26.46,26.0,26.12,1133203,24.5733219299184,24.8551260804909,24.4230263829465,24.5357480431754,1206372.93421478,0.0,1.0
2017-08-10,26.47,26.74,25.88,25.98,1360605,24.8645195521766,25.1181432876919,24.3103047227175,24.404239439575,1448458.08399492,0.0,1.0
2017-08-11,26.2,26.645,26.06,26.2,959349,24.6108958166614,25.0289053066772,24.479387213061,24.6108958166614,1021293.33232087,0.0,1.0
2017-08-14,26.28,26.53,26.17,26.5,1189064,24.6860435901474,24.9208803822911,24.5827154016042,24.8926999672339,1265840.83050359,0.0,1.0
2017-08-15,26.42,26.64,26.36,26.47,944059,24.8175521937479,25.0242085708344,24.7611913636334,24.8645195521766,1005016.07029091,0.0,1.0
2017-08-16,26.19,26.5199,26.07,26.46,612163,24.6015023449757,24.9113929758885,24.4887806847467,24.8551260804909,651689.83362003,0.0,1.0
2017-08-17,25.83,26.19,25.7375,26.03,932483,24.2633373642887,24.6015023449757,24.1764477511956,24.4512067980037,992692.6180176,0.0,1.0
2017-08-18,25.56,25.85,25.4673,25.68,987558,24.0097136287735,24.2821243076602,23.9226361462466,24.1224352890025,1051323.76296857,0.0,1.0
2017-08-21,26.07,26.1,25.36,25.6,791784,24.4887806847467,24.516961099804,23.8218441950585,24.0472875155165,842908.805698813,0.0,1.0
2017-08-22,26.4,26.72,26.12,26.2,1113639,24.7987652503764,25.0993563443204,24.5357480431754,24.6108958166614,1185545.70371417,0.0,1.0
2017-08-23,26.09,26.36,26.03,26.13,575498,24.5075676281182,24.7611913636334,24.4512067980037,24.5451415148612,612657.406391207,0.0,1.0
2017-08-24,26.07,26.16,25.92,26.13,420859,24.4887806847467,24.5733219299184,24.3478786094605,24.5451415148612,448033.500370804,0.0,1.0
2017-08-25,26.46,26.49,26.01,26.13,535093,24.8551260804909,24.8833064955481,24.4324198546322,24.5451415148612,569643.490608291,0.0,1.0
2017-08-28,26.26,26.51,26.15,26.45,567139,24.6672566467759,24.9020934389196,24.5639284582327,24.8457326088052,603758.673015898,0.0,1.0
2017-08-29,25.98,26.26,25.98,26.07,585481,24.404239439575,24.6672566467759,24.404239439575,24.4887806847467,623285.000037063,0.0,1.0
2017-08-30,25.96,26.11,25.79,25.99,1068847,24.3854524962035,24.5263545714897,24.2257634775457,24.4136329112607,1137861.52314868,0.0,1.0
2017-08-31,26.44,26.45,26.05,26.07,699430,24.8363391371194,24.8457326088052,24.4699937413752,24.4887806847467,744591.588071899,0.0,1.0
2017-09-01,26.5,26.54,26.25,26.46,685376,24.8926999672339,24.9302738539769,24.6578631750902,24.8551260804909,729630.133489221,0.0,1.0
2017-09-05,26.46,26.81,26.18,26.6,1317855,24.8551260804909,25.1838975894921,24.5921088732899,24.9866346840914,1402947.7535972,0.0,1.0
2017-09-06,26.63,26.71,26.37,26.5,540609,25.0148150991486,25.0899628726346,24.7705848353192,24.8926999672339,575515.653941012,0.0,1.0
2017-09-07,26.77,26.88,26.54,26.67,534983,25.1463237027491,25.2496518912923,24.9302738539769,25.0523889858916,569526.388003759,0.0,1.0
2017-09-08,26.64,26.97,26.54,26.72,437800,25.0242085708344,25.3341931364641,24.9302738539769,25.0993563443204,466068.366037884,0.0,1.0
2017-09-11,26.79,27.0,26.72,26.8,417163,25.1651106461206,25.3623735515213,25.0993563443204,25.1745041178064,444098.852858524,0.0,1.0
2017-09-12,26.7,26.88,26.61,26.85,558281,25.0805694009489,25.2496518912923,24.9960281557771,25.2214714762351,594328.719643663,0.0,1.0
2017-09-13,26.37,26.7,26.3,26.65,896589,24.7705848353192,25.0805694009489,24.7048305335189,25.0336020425201,954480.97358963,0.0,1.0
2017-09-14,26.21,26.39,26.07,26.3,1061490,24.6202892883472,24.7893717786907,24.4887806847467,24.7048305335189,1130029.48804375,0.0,1.0
2017-09-15,26.09,26.17,25.72,26.11,1738704,24.5545349865469,24.6298267764635,24.2063104581827,24.5733579340261,1847430.11361664,0.05,1.0
2017-09-18,26.12,26.3,25.91,26.14,1070799,24.5827694077657,24.752175935078,24.3851284592346,24.6015923552448,1137759.11151672,0.0,1.0
2017-09-19,25.99,26.37,25.97,26.15,859661,24.4604202491512,24.818056251255,24.4415973016721,24.6110038289844,913418.050974627,0.0,1.0
2017-09-20,25.98,26.15,25.87,26.06,743928,24.4510087754116,24.6110038289844,24.3474825642763,24.5263005653282,790447.936832604,0.0,1.0
2017-09-21,25.92,26.05,25.835,26.01,749144,24.3945399329742,24.5168890915886,24.3145424061878,24.4792431966304,795990.108169774,0.0,1.0
2017-09-22,25.04,25.87,24.89,25.8,3015578,23.5663302438917,24.3474825642763,23.4251581377981,24.2816022480993,3204150.68186409,0.0,1.0
2017-09-25,24.77,25.02,24.525,24.98,1604186,23.3122204529233,23.5475072964126,23.0816393463037,23.5098614014543,1704500.31991771,0.0,1.0
2017-09-26,25.18,25.41,24.8109,24.93,1085378,23.6980908762458,23.914554772256,23.3507133805181,23.4628040327564,1153249.77791331,0.0,1.0
2017-09-27,25.18,25.54,25.08,25.28,1045240,23.6980908762458,24.0369039308704,23.60397613885,23.7922056136415,1110601.83444488,0.0,1.0
2017-09-28,25.27,25.34,24.955,25.32,900058,23.7827941399019,23.8486744560789,23.4863327171054,23.8298515085998,956341.190450796,0.0,1.0
2017-09-29,26.05,26.1,25.42,25.42,1643476,24.5168890915886,24.5639464602865,23.9239662459955,23.9239662459955,1746247.23553073,0.0,1.0
2017-10-02,26.04,26.06,25.56,25.82,1321781,24.5074776178491,24.5263005653282,24.0557268783496,24.3004251955785,1404435.73086983,0.0,1.0
2017-10-03,25.71,26.01,25.42,26.0,1487359,24.1968989844432,24.4792431966304,23.9239662459955,24.4698317228908,1580367.79483956,0.0,1.0
2017-10-04,25.58,26.02,25.51,25.76,1151556,24.0745498258287,24.4886546703699,24.0086695096517,24.243956353141,1223566.07675367,0.0,1.0
2017-10-05,27.18,27.3925,25.53,25.53,3740533,25.5803856241604,25.7803794411264,24.0274924571308,24.0274924571308,3974439.18296431,0.0,1.0
2017-10-06,27.62,27.98,27.02,27.08,1825853,25.9944904687017,26.3333035233263,25.4298020443273,25.4862708867647,1940028.78882045,0.0,1.0
2017-10-09,27.4,27.5,27.11,27.43,907626,25.7874380464311,25.8815527838268,25.5145053079834,25.8156724676498,964382.439047363,0.0,1.0
2017-10-10,27.5,27.72,27.21,27.5,1341020,25.8815527838268,26.0886052060974,25.6086200453792,25.8815527838268,1424877.80033989,0.0,1.0
2017-10-11,27.8,27.84,27.43,27.55,1179074,26.163896996014,26.2015428909723,25.8156724676498,25.9286101525247,1252804.8556755,0.0,1.0
2017-10-12,27.8,27.92,27.5,27.67,1207927,26.163896996014,26.2768346808889,25.8815527838268,26.0415478373995,1283462.11594992,0.0,1.0
2017-10-13,27.69,28.04,27.64,27.87,1878443,26.0603707848787,26.3897723657638,26.0133134161808,26.229777312191,1995907.39131696,0.0,1.0
2017-10-16,27.9,28.31,27.61,27.84,1168549,26.2580117334097,26.6438821567322,25.9850789949621,26.2015428909723,1241621.69744626,0.0,1.0
2017-10-17,27.95,28.29,27.8,27.84,976233,26.3050691021076,26.6250592092531,26.163896996014,26.2015428909723,1037279.63017644,0.0,1.0
2017-10-18,28.6,28.62,27.76,27.96,1251856,26.9168148951799,26.935637842659,26.1262511010557,26.3144805758472,1330138.12144658,0.0,1.0
2017-10-19,28.4,28.7,28.21,28.42,1246680,26.7285854203884,27.0109296325756,26.5497674193365,26.7474083678675,1324638.45142335,0.0,1.0
2017-10-20,28.7,28.9,28.37,28.57,1117303,27.0109296325756,27.1991591073671,26.7003509991697,26.8885804739611,1187171.13909797,0.0,1.0
2017-10-23,28.46,29.06,28.3501,28.9,1129033,26.7850542628258,27.3497426872002,26.6816221664279,27.1991591073671,1199634.64940952,0.0,1.0
2017-10-24,28.38,29.0042,28.34,28.7,1310149,26.7097624729092,27.2972266637334,26.672116577951,27.0109296325756,1392076.34877744,0.0,1.0
2017-10-25,27.7,28.5975,27.45,28.47,1577563,26.0697822586183,26.914462026745,25.8344954151289,26.7944657365654,1676212.50789519,0.0,1.0
2017-10-26,27.31,28.0899,26.96,28.0,2575619,25.7027347827749,26.4367356197242,25.3733332018898,26.3521264708055,2736679.79242192,0.0,1.0
2017-10-27,29.11,29.89,27.47,27.47,2804939,27.3968000558981,28.1308950075848,25.8533183626081,25.8533183626081,2980339.82521333,0.0,1.0
2017-10-30,28.62,28.74,28.09,28.62,1661004,26.935637842659,27.0485755275339,26.4368297344616,26.935637842659,1764871.3112972,0.0,1.0
2017-10-31,29.23,29.29,28.49,28.7,1411965,27.509737740773,27.5662065832104,26.8132886840446,27.0109296325756,1500259.1932685,0.0,1.0
2017-11-01,29.1,29.69,28.96,29.47,1106481,27.3873885821585,27.9426655327934,27.2556279498045,27.7356131105227,1175672.40861276,0.0,1.0
2017-11-02,28.94,29.4,28.85,29.06,619013,27.2368050023254,27.6697327943457,27.1521017386692,27.3497426872002,657721.646076716,0.0,1.0
2017-11-03,29.2,29.31,28.84,28.84,908974,27.4815033195543,27.5850295306896,27.1426902649296,27.1426902649296,965814.733326986,0.0,1.0
2017-11-06,29.35,29.62,29.05,29.16,583912,27.6226754256479,27.8767852166163,27.3403312134607,27.443857424596,620425.68056559,0.0,1.0
2017-11-07,29.08,29.44,28.4901,29.39,785894,27.3685656346794,27.707378689304,26.813382798782,27.6603213206062,835038.190347885,0.0,1.0
2017-11-08,29.52,29.58,29.01,29.06,1038833,27.7826704792206,27.839139321658,27.3026853185024,27.3497426872002,1103794.18648528,0.0,1.0
2017-11-09,29.27,29.59,29.045,29.3,1044906,27.5473836357313,27.8485507953976,27.3356254765909,27.57561805695,1110246.94847352,0.0,1.0
2017-11-10,28.89,29.62,28.89,29.22,865928,27.1897476336275,27.8767852166163,27.1897476336275,27.5003262670334,920076.944335449,0.0,1.0
2017-11-13,29.11,29.175,28.64,28.84,656070,27.3968000558981,27.4579746352053,26.9544607901382,27.1426902649296,697095.925839283,0.0,1.0
2017-11-14,29.41,29.76,29.13,29.13,1091408,27.6791442680853,28.0085458489704,27.4156230033772,27.4156230033772,1159656.85098907,0.0,1.0
2017-11-15,29.01,29.46,28.99,29.25,823349,27.3026853185024,27.7262016367832,27.2838623710232,27.5285606882521,874835.358184107,0.0,1.0
2017-11-16,29.7,29.72,29.11,29.23,668563,27.9520770065329,27.9708999540121,27.3968000558981,27.509737740773,710370.148714145,0.0,1.0
2017-11-17,29.99,30.15,29.54,29.54,1397451,28.2250097449806,28.3755933248137,27.8014934266998,27.8014934266998,1484837.59150705,0.0,1.0
2017-11-20,30.42,30.475,30.02,30.05,1833203,28.6297031157822,28.6814662213499,28.2532441661993,28.281478587418,1947838.40525607,0.0,1.0
2017-11-21,30.39,30.74,30.35,30.69,950291,28.6014686945635,28.9308702754486,28.5638227996052,28.8838129067507,1009715.40302367,0.0,1.0
2017-11-22,30.23,30.58,30.18,30.48,442678,28.4508851147303,28.7802866956154,28.4038277460325,28.6861719582197,470359.916256927,0.0,1.0
2017-11-24,30.38,30.44,29.9898,30.18,443933,28.5920572208239,28.6485260632614,28.2248215155058,28.4038277460325,471693.394981649,0.0,1.0
2017-11-27,30.7,30.92,30.23,30.26,1126013,28.8932243804903,29.1002768027609,28.4508851147303,28.479119535949,1196425.8002074,0.0,1.0
2017-11-28,30.99,31.5,30.77,30.82,1330395,29.1661571189379,29.6461422796561,28.9591046966673,29.0061620653651,1413588.38882581,0.0,1.0
2017-11-29,31.27,31.61,31.05,31.05,617628,29.429678383646,29.7496684907914,29.2226259613753,29.2226259613753,656250.038081704,0.0,1.0
2017-11-30,31.89,32.43,30.94,31.41,1677964,30.0131897554995,30.5214093374365,29.11909975024,29.561439016,1782891.86840579,0.0,1.0
2017-12-01,32.05,32.09,31.04,31.89,899803,30.1637733353327,30.201419230291,29.2132144876358,30.0131897554995,956070.244574456,0.0,1.0
2017-12-04,32.04,33.02,31.93,32.47,1929196,30.1543618615931,31.0766862880713,30.0508356504578,30.5590552323948,2049834.120971,0.0,1.0
2017-12-05,32.07,32.31,31.84,32.0,674934,30.1825962828118,30.4084716525616,29.9661323868016,30.1167159666348,717139.545491199,0.0,1.0
2017-12-06,31.65,32.34,31.64,32.29,884303,29.7873143857497,30.4367060737803,29.7779029120102,30.3896487050824,939600.985424506,0.0,1.0
2017-12-07,32.02,32.09,31.46,31.65,790210,30.135538914114,30.201419230291,29.6084963846978,29.7873143857497,839624.08212151,0.0,1.0
2017-12-08,32.03,32.47,31.9,32.21,563993,30.1449503878535,30.5590552323948,30.0226012292391,30.3143569151658,599261.088758631,0.0,1.0
2017-12-11,32.1,32.24,31.77,32.1,625906,30.2108307040305,30.3425913363846,29.9002520706246,30.2108307040305,665045.685000629,0.0,1.0
2017-12-12,31.47,32.15,31.43,32.02,1099587,29.6179078584374,30.2578880727284,29.5802619634791,30.135538914114,1168347.307156,0.0,1.0
2017-12-13,32.39,32.64,31.44,31.55,1359012,30.4837634424782,30.7190502859675,29.5896734372187,29.693199648354,1443994.89134802,0.0,1.0
2017-12-14,31.82,32.48,31.69,32.44,711096,29.9473094393225,30.5684667061343,29.824960280708,30.530820811176,755562.85835446,0.0,1.0
2017-12-15,32.33,32.55,31.62,31.87,2037221,30.4272946000407,30.6343470223113,29.759079964531,29.9943668080204,2164614.23191768,0.0,1.0
2017-12-18,34.77,35.12,32.95,33.03,2447691,32.7236941924966,33.0530957733817,31.0108059718943,31.0860977618109,2600752.09019385,0.0,1.0
2017-12-19,35.09,35.26,34.61,35.0,913604,33.024861352163,33.1848564057357,32.5731106126635,32.9401580885068,970734.260415004,0.0,1.0
2017-12-20,34.47,35.24,34.22,35.17,1340905,32.4413499803094,33.1660334582566,32.2060631368201,33.1001531420796,1424755.60906233,0.0,1.0
2017-12-21,35.81,35.82,34.42,34.79,1169308,33.7024874614123,33.7118989351518,32.3942926116116,32.7425171399758,1242428.15987818,0.0,1.0
2017-12-22,35.26,35.88,35.15,35.71,987254,33.1848564057357,33.7683677775893,33.0813301946004,33.6083727240165,1048989.80469849,0.0,1.0
2017-12-26,35.55,35.96,35.02,35.19,874687,33.4577891441834,33.8436595675059,32.958981035986,33.1189760895587,929383.669554444,0.0,1.0
2017-12-27,35.41,35.59,35.27,35.5,424004,33.3730858805272,33.542731615023,33.2411391981416,33.4579087477751,449882.929428485,0.05,1.0
2017-12-28,35.35,35.65,35.19,35.46,430292,33.3165373023619,33.5992801931882,33.1657410939213,33.4202096956649,456554.715214107,0.0,1.0
2017-12-29,35.05,35.46,34.56,35.38,834794,33.0337944115357,33.4202096956649,32.5719810231861,33.3448115914446,885745.347188524,0.0,1.0
2018-01-02,34.48,35.41,34.44,35.16,1081448,32.4965829189658,33.3730858805272,32.4588838668556,33.1374668048386,1147453.78407887,0.0,1.0
2018-01-03,34.92,34.95,34.02,34.52,1596943,32.9112724921776,32.9395467812602,32.0630438196988,32.5342819710759,1694411.83330892,0.0,1.0
2018-01-04,35.11,35.15,34.76,35.08,1220339,33.0903429897009,33.1280420418111,32.7604762837369,33.0620687006183,1294821.94558502,0.0,1.0
2018-01-05,36.8,37.07,35.94,36.32,2264482,34.6831279413556,34.9375965430992,33.8725983209869,34.2307393160335,2402693.83260081,0.0,1.0
2018-01-08,35.99,36.75,35.76,36.69,1456216,33.9197221361246,34.6360041262179,33.7029525864912,34.5794555480526,1545095.6122127,0.0,1.0
2018-01-09,36.12,36.32,35.18,36.09,1319822,34.0422440554827,34.2307393160335,33.1563163308937,34.0139697664001,1400376.85419044,0.0,1.0
2018-01-10,35.98,36.19,35.73,35.95,1171015,33.9102973730971,34.1082173966755,33.6746782974085,33.8820230840145,1242487.47324246,0.0,1.0
2018-01-11,36.81,36.97,35.91,36.1,839656,34.6925527043831,34.8433489128238,33.8443240319043,34.0233945294276,890904.097584467,0.0,1.0
2018-01-12,36.48,36.99,36.25,36.95,408333,34.3815355244742,34.8621984388789,34.1647659748407,34.8244993867687,433255.455661555,0.0,1.0
2018-01-16,36.16,37.18,36.01,37.06,709209,34.0799431075929,35.0412689364022,33.9385716621797,34.9281717800717,752495.312537255,0.0,1.0
2018-01-17,37.21,37.24,36.72,36.82,1174201,35.0695432254848,35.0978175145674,34.6077298371352,34.7019774674107,1245867.92958995,0.0,1.0
2018-01-18,37.16,37.52,36.68,37.43,687343,35.0224194103471,35.3617108793386,34.5700307850251,35.2768880120907,729294.72920577,0.0,1.0
2018-01-19,37.74,37.75,37.12,37.2,665195,35.5690556659445,35.5784804289721,34.9847203582369,35.0601184624573,705794.934107182,0.0,1.0
2018-01-22,37.49,38.22,37.11,37.85,1099064,35.333436590256,36.0214442912666,34.9752955952094,35.6727280592475,1166144.9702111,0.0,1.0
2018-01-23,38.47,38.85,37.6,37.6,1508975,36.2570633669551,36.6152043620017,35.437108983559,35.437108983559,1601074.73852688,0.0,1.0
2018-01-24,38.82,39.1,38.29,38.55,1102422,36.5869300729191,36.8508234376903,36.0874176324594,36.3324614711755,1169707.92451583,0.0,1.0
2018-01-25,39.6,39.73,38.68,38.86,1301992,37.3220615890674,37.4445835084255,36.4549833905335,36.6246291250293,1381458.60664629,0.0,1.0
2018-01-26,39.32,39.71,38.87,39.69,1275086,37.0581682242962,37.4257339823704,36.6340538880568,37.4068844563153,1352910.40875381,0.0,1.0
2018-01-29,39.18,39.55,38.8,39.22,927769,36.9262215419106,37.2749377739297,36.568080546864,36.9639205940208,984395.042388602,0.0,1.0
2018-01-30,38.85,39.33,38.6,38.69,562336,36.6152043620017,37.0675929873238,36.3795852863132,36.4644081535611,596657.972573601,0.0,1.0
2018-01-31,39.47,39.69,38.98,39.15,954981,37.1995396697094,37.4068844563153,36.7377262813598,36.897947252828,1013267.91687943,0.0,1.0
2018-02-01,39.91,40.44,39.44,39.5,1434471,37.6142292429212,38.113741683381,37.1712653806267,37.227813958792,1522023.41407206,0.0,1.0
2018-02-02,38.58,39.61,38.31,39.58,1057536,36.3607357602581,37.3314863520949,36.1062671585145,37.3032120630123,1122082.32388393,0.0,1.0
2018-02-05,37.06,38.67,36.73,38.29,1268889,34.9281717800717,36.445558627506,34.6171546001628,36.0874176324594,1346335.17711998,0.0,1.0
2018-02-06,38.02,38.4,36.23,36.4,1220301,35.8329490307157,36.1910900257623,34.1459164487857,34.3061374202539,1294781.62626888,0.0,1.0
2018-02-07,37.79,38.59,37.7,38.24,1633438,35.6161794810823,36.3701605232856,35.5313566138344,36.0402938173217,1733134.29231754,0.0,1.0
2018-02-08,36.24,37.89,36.19,37.77,2623386,34.1553412118132,35.7104271113577,34.1082173966755,35.5973299550272,2783503.40728313,0.0,1.0
2018-02-09,35.5,36.73,34.3,36.51,3856397,33.4579087477751,34.6171546001628,32.32693718447,34.4098098135568,4091770.78376436,0.0,1.0
2018-02-12,35.23,36.07,35.23,35.77,13692006,33.2034401460314,33.995120240345,33.2034401460314,33.7123773495187,14527692.5902407,0.0,1.0
2018-02-13,35.91,35.99,35.13,35.2,1921241,33.8443240319043,33.9197221361246,33.109192515756,33.1751658569488,2038503.24340835,0.0,1.0
2018-02-14,36.39,37.19,35.62,35.65,2057074,34.2967126572263,35.0506936994297,33.5710059041056,33.5992801931882,2182626.7610003,0.0,1.0
2018-02-15,37.32,37.33,36.31,36.77,1985647,35.1732156187878,35.1826403818153,34.221314553006,34.6548536522729,2106840.24011774,0.0,1.0
2018-02-16,37.34,37.73,36.87,37.22,1913231,35.1920651448429,35.559630902917,34.7491012825484,35.0789679885123,2030004.35598105,0.0,1.0
2018-02-20,37.6,37.8,36.71,36.74,2577688,35.437108983559,35.6256042441098,34.5983050741077,34.6265793631903,2735016.24652751,0.0,1.0
2018-02-21,35.01,36.1,34.5,35.25,5997460,32.9960953594255,34.0233945294276,32.5154324450208,33.2222896720865,6363512.78273357,0.0,1.0
2018-02-22,34.05,35.368,33.96,35.0,2150894,32.0913181087814,33.3335018758115,32.0064952415336,32.986670596398,2282173.03046706,0.0,1.0
2018-02-23,35.27,35.37,34.06,34.35,1802363,33.2411391981416,33.335386828417,32.100742871809,32.3740609996077,1912369.56805481,0.0,1.0
2018-02-26,35.29,35.69,35.06,35.51,1132639,33.2599887241967,33.6369792452984,33.0432191745632,33.4673335108026,1201769.20808518,0.0,1.0
2018-02-27,34.96,35.52,34.73,35.3,1328738,32.9489715442878,33.4767582738302,32.7322019946543,33.2694134872242,1409837.03899715,0.0,1.0
2018-02-28,35.38,35.65,34.94,35.05,1426869,33.3448115914446,33.5992801931882,32.9301220182327,33.0337944115357,1513957.42877589,0.0,1.0
2018-03-01,34.93,36.0,34.48,35.64,1294001,32.9206972552052,33.9291468991522,32.4965829189658,33.5898554301607,1372979.87887706,0.0,1.0
2018-03-02,35.31,35.38,34.09,34.54,1273885,33.2788382502518,33.3448115914446,32.1290171608916,32.553131497131,1351636.10615703,0.0,1.0
2018-03-05,35.29,35.62,34.76,34.88,1003687,33.2599887241967,33.5710059041056,32.7604762837369,32.8735734400675,1064946.66981747,0.0,1.0
2018-03-06,35.65,35.65,35.06,35.44,1166419,33.5992801931882,33.5992801931882,33.0432191745632,33.4013601696098,1237610.95805946,0.0,1.0
2018-03-07,35.8,36.16,35.35,35.35,1097805,33.7406516386013,34.0799431075929,33.3165373023619,33.3165373023619,1164809.12760549,0.0,1.0
2018-03-08,35.71,36.62,35.69,36.11,745404,33.6558287713535,34.5134822068598,33.6369792452984,34.0328192924552,790899.461155344,0.0,1.0
2018-03-09,35.4,36.09,35.01,35.81,1787259,33.3636611174996,34.0139697664001,32.9960953594255,33.7500764016289,1896343.700926,0.0,1.0
2018-03-12,34.4,35.68,34.38,35.48,2354095,32.4211848147454,33.6275544822708,32.4023352886903,33.43905922172,2497776.32935763,0.0,1.0
2018-03-13,33.36,34.6,33.36,34.55,2495868,31.441009459881,32.6096800752963,31.441009459881,32.5625562601586,2648202.39268218,0.0,1.0
2018-03-14,33.86,34.1,33.42,33.45,1755034,31.9122476112581,32.1384419239192,31.4975580380463,31.5258323271289,1862151.85980933,0.0,1.0
2018-03-15,33.11,34.07,33.08,33.74,1275628,31.2525141993302,32.1586577701957,31.2241972127406,31.8471709177107,1351444.6489206,0.05,1.0
2018-03-16,33.2,33.65,33.1,33.11,1397065,31.3374651590988,31.762219957942,31.2430752038003,31.2525141993302,1480099.22833637,0.0,1.0
2018-03-19,33.6,33.71,33.02,33.04,1660332,31.7150249802928,31.8188539311211,31.1675632395615,31.1864412306212,1759013.44030677,0.0,1.0
2018-03-20,33.53,33.79,33.34,33.68,842805,31.6489520115838,31.8943658953599,31.4696110965167,31.7905369445316,892896.91613349,0.0,1.0
2018-03-21,33.58,33.79,33.17,33.53,991689,31.6961469892331,31.8943658953599,31.3091481725093,31.6489520115838,1050629.80151222,0.0,1.0
2018-03-22,32.2,33.58,32.18,33.26,1485050,30.3935656061139,31.6961469892331,30.3746876150542,31.3940991322779,1573313.59603234,0.0,1.0
2018-03-23,31.04,32.43,30.99,32.33,1626180,29.2986421246514,30.6106625033004,29.2514471470022,30.516272548002,1722831.6242523,0.0,1.0
2018-03-26,31.99,32.06,31.34,31.45,1114372,30.1953466999871,30.261419668696,29.5818119905469,29.6856409413752,1180604.43664372,0.0,1.0
2018-03-27,31.81,32.47,31.68,32.18,874974,30.0254447804498,30.6484184854198,29.9027378385618,30.3746876150542,926977.873051279,0.0,1.0
2018-03-28,31.33,31.86,31.07,31.86,1087128,29.572372995017,30.072639758099,29.326959111241,30.072639758099,1151741.19593781,0.0,1.0
2018-03-29,31.86,32.08,30.62,31.26,3020132,30.072639758099,30.2802976597557,28.9022043123978,29.5063000263081,3199632.83216885,0.0,1.0
2018-04-02,30.76,32.05,30.65,31.76,1128531,29.0343502498157,30.2519806731662,28.9305212989873,29.9782498028006,1195604.97346485,0.0,1.0
2018-04-03,31.4,31.46,30.65,30.78,1363507,29.638445963726,29.6950799369051,28.9305212989873,29.0532282408754,1444546.71653161,0.0,1.0
2018-04-04,32.03,32.07,30.77,30.83,1049185,30.2331026821065,30.2708586642259,29.0437892453455,29.1004232185246,1111543.06269364,0.0,1.0
2018-04-05,33.12,33.27,32.11,32.11,2850279,31.26195319486,31.4035381278078,30.3086146463453,30.3086146463453,3019684.65922728,0.0,1.0
2018-04-06,32.0,33.09,31.76,32.82,1085360,30.2047856955169,31.2336362082705,29.9782498028006,30.9787833289646,1149868.11527535,0.0,1.0
2018-04-09,31.84,32.26,31.82,32.13,938955,30.0537617670394,30.450199579293,30.0348837759797,30.327492637405,994761.568676169,0.0,1.0
2018-04-10,32.37,32.5,32.01,32.36,1252969,30.5540285301213,30.6767354720094,30.2142246910468,30.5445895345915,1327438.91660688,0.0,1.0
2018-04-11,32.49,32.85,32.24,32.24,1026304,30.6672964764795,31.0071003155541,30.4313215882333,30.4313215882333,1087302.13586235,0.0,1.0
2018-04-12,33.18,33.62,32.58,32.68,1586664,31.3185871680391,31.7339029713525,30.7522474362482,30.8466373915467,1680967.00012462,0.0,1.0
2018-04-13,32.74,33.46,32.6,33.43,884707,30.9032713647258,31.5828790428749,30.7711254273079,31.5545620562853,937289.351607679,0.0,1.0
2018-04-16,33.93,34.28,33.0,33.0,1427165,32.0265118327778,32.3568766763225,31.1486852485018,31.1486852485018,1511988.21472779,0.0,1.0
2018-04-17,34.4,34.64,34.04,34.3,1739035,32.4701446226807,32.6966805153971,32.1303407836061,32.3757546673822,1842394.13452483,0.0,1.0
2018-04-18,35.04,35.68,34.57,34.58,1414278,33.074240336591,33.6783360505014,32.6306075466881,32.640046542218,1498335.27892625,0.0,1.0
2018-04-19,35.03,35.16,34.62,34.82,1342578,33.0648013410612,33.1875082829492,32.6778025243374,32.8665824349344,1422373.80635932,0.0,1.0
2018-04-20,34.99,35.44,34.76,34.94,844346,33.0270453589418,33.451800157785,32.8099484617553,32.9798503812926,894529.505104558,0.0,1.0
2018-04-23,35.02,35.73,34.67,35.05,955510,33.0553623455313,33.7255310281506,32.7249975019866,33.0836793321209,1012300.51119145,0.0,1.0
2018-04-24,34.24,35.42,33.94,35.35,1340356,32.3191206942031,33.4329221667253,32.0359508283076,33.3668491980164,1420019.74231408,0.0,1.0
2018-04-25,33.75,34.24,33.61,34.24,1447114,31.8566099132405,32.3191206942031,31.7244639758226,32.3191206942031,1533122.87883152,0.0,1.0
2018-04-26,33.45,34.8,33.42,34.45,2667495,31.573440047345,32.8477044438747,31.5451230607555,32.51733960033,2826036.93535457,0.0,1.0
2018-04-27,33.11,35.22,33.04,33.79,3462084,31.2525141993302,33.2441422561283,31.1864412306212,31.8943658953599,3667852.14491501,0.0,1.0
2018-04-30,33.21,34.05,33.2,33.43,1596410,31.3469041546287,32.139779779136,31.3374651590988,31.5545620562853,1691292.25133294,0.0,1.0
2018-05-01,34.04,34.18,33.44,33.85,1458408,32.1303407836061,32.262486721024,31.5640010518152,31.950999868539,1545088.13505427,0.0,1.0
2018-05-02,33.95,34.52,33.48,33.69,1724755,32.0453898238375,32.5834125690389,31.6017570339346,31.7999759400614,1827265.40609728,0.0,1.0
2018-05-03,33.44,34.17,33.01,33.79,1078062,31.5640010518152,32.2530477254942,31.1581242440317,31.8943658953599,1142136.36036889,0.0,1.0
2018-05-04,33.7,33.83,33.13,33.38,740250,31.8094149355913,31.9321218774793,31.2713921903899,31.5073670786361,784246.583928447,0.0,1.0
2018-05-07,33.4,34.09,33.33,33.8,636912,31.5262450696958,32.1775357612554,31.4601721009869,31.9038048908898,674766.714303324,0.0,1.0
2018-05-08,33.96,33.96,33.41,33.63,1211519,32.0548288193673,32.0548288193673,31.5356840652256,31.7433419668823,1283525.34564594,0.0,1.0
2018-05-09,33.61,34.18,33.61,33.71,2048047,31.7244639758226,32.262486721024,31.7244639758226,31.8188539311211,2169772.18976685,0.0,1.0
2018-05-10,35.27,35.46,33.63,33.7,2339343,33.2913372337776,33.4706781488447,31.7433419668823,31.8094149355913,2478381.29873276,0.0,1.0
2018-05-11,34.99,35.29,34.51,35.29,950708,33.0270453589418,33.3102152248373,32.573973573509,33.3102152248373,1007213.10545552,0.0,1.0
2018-05-14,36.06,36.67,34.93,35.04,4281311,34.0370178806356,34.6127966079564,32.9704113857627,33.074240336591,4535769.70818682,0.0,1.0
2018-05-15,36.16,36.66,35.98,36.23,1687596,34.1314078359341,34.6033576124266,33.9615059163969,34.1974808046431,1787897.86970796,0.0,1.0
2018-05-16,36.3,36.5,36.14,36.33,1187768,34.263553773352,34.452333683949,34.1125298448744,34.2918707599416,1258362.71057011,0.0,1.0
2018-05-17,36.88,37.25,36.24,36.31,1669874,34.8110155140833,35.1602583486877,34.2069198001729,34.2729927688819,1769122.56682328,0.0,1.0
2018-05-18,36.55,36.93,36.44,36.75,1086976,34.4995286615982,34.8582104917325,34.3956997107699,34.6883085721952,1151580.16185371,0.0,1.0
2018-05-21,37.01,37.22,36.77,36.84,1280938,34.9337224559713,35.1319413620981,34.7071865632549,34.7732595319639,1357070.24751657,0.0,1.0
2018-05-22,36.44,37.11,36.4,37.07,883351,34.3956997107699,35.0281124112698,34.3579437286505,34.9903564291504,935852.758067921,0.0,1.0
2018-05-23,36.25,36.53,36.02,36.19,493151,34.2163587957028,34.4806506705386,33.9992618985163,34.1597248225237,522461.31321972,0.0,1.0
2018-05-24,36.58,36.77,36.06,36.25,600972,34.5278456481878,34.7071865632549,34.0370178806356,34.2163587957028,636690.628891114,0.0,1.0
2018-05-25,37.17,37.23,36.65,36.71,1390523,35.0847463844489,35.141380357628,34.5939186168967,34.6505525900758,1473168.40611136,0.0,1.0
2018-05-29,37.33,37.41,36.69,36.93,1501973,35.2357703129265,35.3112822771653,34.6316745990161,34.8582104917325,1591242.41054071,0.0,1.0
2018-05-30,37.9,38.13,37.55,37.55,1655747,35.7737930581279,35.9908899553144,35.4434282145832,35.4434282145832,1754155.93191459,0.0,1.0
2018-05-31,37.75,38.19,37.35,37.95,1304502,35.6322081251801,36.0475239284935,35.2546483039862,35.8209880357771,1382034.76829156,0.0,1.0
2018-06-01,38.61,38.73,37.52,37.85,1634963,36.4439617407471,36.5572296871053,35.4151112279936,35.7265980804786,1732136.63978306,0.0,1.0
2018-06-04,38.22,38.8,37.8,38.78,1150878,36.075840915083,36.6233026558143,35.6794031028294,36.6044246647546,1219280.16213226,0.0,1.0
2018-06-05,36.99,38.35,36.93,38.1,1676027,34.9148444649116,36.1985478569711,34.8582104917325,35.9625729687248,1775641.26892515,0.0,1.0
2018-06-06,38.03,38.12,36.51,36.95,1588044,35.8965000000159,35.9814509597845,34.4617726794788,34.8770884827922,1682429.02009871,0.0,1.0
2018-06-07,37.45,38.09,37.29,37.96,837461,35.3490382592847,35.953133973195,35.1980143308071,35.830427031307,887235.296755557,0.0,1.0
2018-06-08,36.58,37.9,36.54,37.49,1373602,34.5278456481878,35.7737930581279,34.4900896660684,35.3867942414041,1455241.71047252,0.0,1.0
2018-06-11,36.95,37.01,36.55,36.77,843777,34.8770884827922,34.9337224559713,34.4995286615982,34.7071865632549,893926.686723936,0.0,1.0
2018-06-12,37.13,37.59,36.98,37.13,695457,35.0469904023295,35.4811841967026,34.9054054693818,35.0469904023295,736791.322552011,0.0,1.0
2018-06-13,36.88,37.24,36.74,37.24,558782,34.8110155140833,35.1508193531578,34.6788695766654,35.1508193531578,591993.076204938,0.0,1.0
2018-06-14,36.19,37.09,36.11,36.99,1415620,34.1597248225237,35.0092344202101,34.0842128582849,34.9148444649116,1499757.04037932,0.0,1.0
2018-06-15,36.57,36.69,35.83,36.08,1275178,34.5184066526579,34.6316745990161,33.8199209834491,34.0558958716953,1350967.90327688,0.0,1.0
2018-06-18,36.85,36.86,36.13,36.21,441973,34.7826985274937,34.7921375230236,34.1030908493446,34.1786028135834,468241.560876201,0.0,1.0
2018-06-19,36.68,37.33,36.31,36.8,827253,34.6222356034863,35.2357703129265,34.2729927688819,34.7355035498445,876420.586686336,0.0,1.0
2018-06-20,36.88,37.2,36.51,36.81,546769,34.8110155140833,35.1130633710384,34.4617726794788,34.7449425453743,579266.086386995,0.0,1.0
2018-06-21,36.77,37.16,36.58,36.87,649863,34.7071865632549,35.075307388919,34.5278456481878,34.8015765185534,688487.453929744,0.0,1.0
2018-06-22,36.58,37.31,36.58,37.05,680135,34.5278456481878,35.2168923218668,34.5278456481878,34.9714784380907,720558.66310054,0.0,1.0
2018-06-25,34.79,36.34,34.76,36.3,1119055,32.8382654483448,34.3013097554714,32.8099484617553,34.263553773352,1185565.76964276,0.0,1.0
2018-06-26,35.43,35.7,34.53,34.8,640485,33.4423611622552,33.6972140415611,32.5928515645687,32.8477044438747,678552.074714503,0.0,1.0
2018-06-27,34.6,36.05,34.55,35.5,986071,32.6589245332777,34.0275788851058,32.6117295556284,33.5084341309641,1044677.89700899,0.0,1.0
2018-06-28,34.5,34.55,34.06,34.5,730804,32.6211685511583,32.6684456070295,32.2051304594914,32.6211685511583,772894.997935467,0.06,1.0
2018-06-29,34.66,35.57,34.58,34.58,1233204,32.7724551299463,33.6328975468029,32.6968118405523,32.6968118405523,1304230.96074188,0.0,1.0
2018-07-02,34.48,34.87,33.89,34.1,703671,32.6022577288098,32.9710187646055,32.0443884695291,32.2429521041883,744199.260119331,0.0,1.0
2018-07-03,35.14,35.29,34.43,34.5,356820,33.2263148663102,33.3681460339239,32.5549806729386,32.6211685511583,377371.214666769,0.0,1.0
2018-07-05,35.74,35.91,35.06,35.28,722217,33.7936395367651,33.9543815267274,33.1506715769162,33.3586906227497,763813.425657166,0.0,1.0
2018-07-06,36.79,36.96,35.66,35.73,860852,34.7864577100613,34.9471997000235,33.7179962473711,33.7841841255909,910433.173275928,0.0,1.0
2018-07-09,37.08,37.23,36.83,37.1,622802,35.0606646341145,35.2024958017282,34.8242793547583,35.079575456463,658672.57226863,0.0,1.0
2018-07-10,37.26,37.81,37.07,37.07,1007875,35.230862035251,35.7509096498346,35.0512092229402,35.0512092229402,1065924.03167499,0.0,1.0
2018-07-11,37.34,37.88,36.83,36.98,606235,35.306505324645,35.8170975280544,34.8242793547583,34.966110522372,641151.38816072,0.0,1.0
2018-07-12,38.19,38.5,37.32,37.65,779169,36.1102152744561,36.4033330208578,35.2875945022965,35.5996230710467,824045.60271479,0.0,1.0
2018-07-13,38.17,38.48,37.95,38.32,632226,36.0913044521076,36.3844221985093,35.8832854062741,36.2331356197213,668639.351953121,0.0,1.0
2018-07-16,37.93,38.48,37.74,38.32,727231,35.8643745839256,36.3844221985093,35.6847217716149,36.2331356197213,769116.209330556,0.0,1.0
2018-07-17,38.34,38.74,37.93,38.11,838940,36.2520464420698,36.6302628890398,35.8643745839256,36.0345719850621,887259.141394931,0.0,1.0
2018-07-18,37.91,38.4,37.38,38.31,781139,35.8454637615771,36.3087789091153,35.3443269693419,36.2236802085471,826129.065785509,0.0,1.0
2018-07-19,38.11,38.19,37.39,38.03,686926,36.0345719850621,36.1102152744561,35.3537823805162,35.9589286956681,726489.82401823,0.0,1.0
2018-07-20,38.35,38.55,37.74,38.14,483162,36.2615018532441,36.450610076729,35.6847217716149,36.0629382185848,510989.94120516,0.0,1.0
2018-07-23,37.83,38.32,37.75,38.27,1321633,35.7698204721831,36.2331356197213,35.6941771827891,36.1858585638501,1397753.0703259,0.0,1.0
2018-07-24,37.64,38.45,37.13,38.33,1269439,35.5901676598724,36.3560559649866,35.1079416899857,36.2425910308956,1342552.93250201,0.0,1.0
2018-07-25,37.72,37.95,37.4,37.77,1047874,35.6658109492664,35.8832854062741,35.3632377916904,35.7130880051376,1108226.7927743,0.0,1.0
2018-07-26,36.51,37.61,36.02,37.61,2190759,34.5217061971823,35.5618014263497,34.0583910496441,35.5618014263497,2316936.78849884,0.0,1.0
2018-07-27,35.39,39.35,35.31,38.28,3040187,33.4627001456664,37.207042970669,33.3870568562724,36.1953139750243,3215287.99115554,0.0,1.0
2018-07-30,35.92,36.49,35.21,35.43,1593100,33.9638369379016,34.5027953748338,33.29250274453,33.5005217903634,1684855.33906628,0.0,1.0
2018-07-31,37.35,37.67,36.03,36.16,1710250,35.3159607358192,35.6185338933952,34.0678464608184,34.1907668060836,1808752.64806861,0.0,1.0
2018-08-01,35.48,37.34,34.2,37.31,2705309,33.5477988462347,35.306505324645,32.3375062159308,35.2781390911222,2861122.53623379,0.0,1.0
2018-08-02,36.16,36.18,34.83,35.01,809345,34.1907668060836,34.2096776284321,32.9331971199085,33.103394521045,855959.603538131,0.0,1.0
2018-08-03,36.78,36.95,36.11,36.16,1248456,34.777002298887,34.9377442888492,34.1434897502123,34.1907668060836,1320361.4068102,0.0,1.0
2018-08-06,36.68,36.94,36.46,36.87,595427,34.6824481871445,34.928288877675,34.4744291413111,34.8621009994553,629720.896349393,0.0,1.0
2018-08-07,36.03,36.8,36.01,36.73,973708,34.0678464608184,34.7959131212355,34.0489356384699,34.7297252430158,1029789.16734138,0.0,1.0
2018-08-08,35.87,36.39,35.86,36.04,1176290,33.9165598820304,34.4082412630913,33.9071044708561,34.0773018719926,1244038.97231201,0.0,1.0
2018-08-09,35.7,36.38,35.64,35.98,640847,33.7558178920682,34.3987858519171,33.6990854250227,34.0205694049471,677756.882477312,0.0,1.0
2018-08-10,35.08,35.82,35.04,35.6,1084577,33.1695823992647,33.8692828261591,33.1317607545677,33.6612637803257,1147043.71921316,0.0,1.0
2018-08-13,34.4,35.37,34.39,35.01,1358181,32.5266144394158,33.4437893233179,32.5171590282416,33.103394521045,1436406.06946731,0.0,1.0
2018-08-14,35.36,35.46,34.65,35.13,920757,33.4343339121437,33.5288880238862,32.762999718772,33.216859455136,973788.429748696,0.0,1.0
2018-08-15,35.18,35.31,34.6,35.31,954948,33.2641365110072,33.3870568562724,32.7157226629008,33.3870568562724,1009948.67637353,0.0,1.0
2018-08-16,35.66,36.1,35.33,35.33,977440,33.7179962473711,34.1340343390381,33.4059676786209,33.4059676786209,1033736.1136256,0.0,1.0
2018-08-17,35.8,36.03,35.3,35.49,671584,33.8503720038106,34.0678464608184,33.3776014450982,33.5572542574089,710264.194357848,0.0,1.0
2018-08-20,36.57,36.72,35.83,36.0,686473,34.5784386642278,34.7202698318415,33.8787382373334,34.0394802272956,726010.733271511,0.0,1.0
2018-08-21,36.56,37.27,36.53,36.61,1059106,34.5689832530535,35.2403174464252,34.5406170195308,34.6162603089248,1120105.70506379,0.0,1.0
2018-08-22,36.93,37.03,36.37,36.39,533502,34.9188334665008,35.0133875782432,34.3893304407428,34.4082412630913,564229.297032538,0.0,1.0
2018-08-23,36.97,37.19,36.64,36.95,503942,34.9566551111977,35.1646741570312,34.6446265424475,34.9377442888492,532966.775017098,0.0,1.0
2018-08-24,36.88,37.39,36.79,37.0,447539,34.8715564106295,35.3537823805162,34.7864577100613,34.9850213447205,473315.217871058,0.0,1.0
2018-08-27,36.08,37.17,35.97,37.13,1231026,34.1151235166896,35.1457633346827,34.0111139937729,35.1079416899857,1301927.51781395,0.0,1.0
2018-08-28,36.24,36.28,35.14,36.19,2302808,34.2664100954776,34.3042317401746,33.2263148663102,34.2191330396063,2435439.30302212,0.0,1.0
2018-08-29,36.4,36.85,36.11,36.39,844706,34.4176966742656,34.8431901771068,34.1434897502123,34.4082412630913,893357.236859781,0.0,1.0
2018-08-30,36.21,36.63,36.01,36.31,629335,34.2380438619548,34.6351711312733,34.0489356384699,34.3325979736973,665581.843456956,0.0,1.0
2018-08-31,36.42,36.57,36.0,36.06,771225,34.4366074966141,34.5784386642278,34.0394802272956,34.0962126943411,815644.064322006,0.0,1.0
2018-09-04,35.3,36.37,35.2,36.37,771253,33.3776014450982,34.3893304407428,33.2830473333557,34.3893304407428,815673.676995094,0.0,1.0
2018-09-05,34.49,35.16,34.23,35.16,1182693,32.611713139984,33.2452256886587,32.3658724494536,33.2452256886587,1250810.75608958,0.0,1.0
2018-09-06,32.97,34.83,32.91,34.65,1772214,31.1744906414982,32.9331971199085,31.1177581744527,32.762999718772,1874285.49360869,0.0,1.0
2018-09-07,32.84,33.27,32.52,32.8,1707053,31.051570296233,31.4581529767257,30.748997138657,31.013748651536,1805371.51535943,0.0,1.0
2018-09-10,33.25,33.32,32.68,32.95,1036220,31.4392421543772,31.5054300325969,30.900283717445,31.1555798191497,1095901.57519758,0.0,1.0
2018-09-11,33.45,33.54,32.79,32.92,999579,31.6283503778622,31.7134490784304,31.0042932403618,31.127213585627,1057150.21967769,0.0,1.0
2018-09-12,34.46,34.49,33.28,33.42,1257725,32.5833469064613,32.611713139984,31.4676083878999,31.5999841443394,1330164.25919725,0.0,1.0
2018-09-13,33.78,34.79,33.62,34.45,1147860,31.9403789466124,32.8953754752115,31.7890923678244,32.5738914952871,1213971.5331747,0.0,1.0
2018-09-14,33.57,34.22,33.07,33.89,1209947,31.7418153119532,32.3564170382793,31.2690447532407,32.0443884695291,1279634.46295727,0.0,1.0
2018-09-17,33.14,33.65,33.08,33.53,748907,31.3352326314605,31.8174586013471,31.278500164415,31.7039936672562,792040.648681255,0.0,1.0
2018-09-18,33.72,33.85,33.15,33.22,701356,31.8836464795669,32.0065668248321,31.3446880426347,31.4108759208544,741750.926612371,0.0,1.0
2018-09-19,33.37,34.11,33.23,33.72,581678,31.5527070884682,32.2524075153626,31.4203313320287,31.8836464795669,615180.016268529,0.0,1.0
2018-09-20,34.46,34.5,33.34,33.54,1466111,32.5833469064613,32.6211685511583,31.5243408549454,31.7134490784304,1550552.3482605,0.0,1.0
2018-09-21,34.36,34.71,34.18,34.59,1326882,32.4887927947188,32.8197321858175,32.3185953935823,32.7062672517265,1403304.38893412,0.0,1.0
2018-09-24,33.68,34.34,33.31,34.17,552857,31.8458248348699,32.4698819723703,31.4959746214227,32.3091399824081,584699.057303474,0.0,1.0
2018-09-25,34.05,34.2,33.51,33.83,633897,32.1956750483171,32.3375062159308,31.6850828449077,31.9876560024836,670406.593979095,0.0,1.0
2018-09-26,33.92,34.46,33.79,34.08,893226,32.0727547030519,32.5833469064613,31.9498343577866,32.2240412818398,944671.768936547,0.0,1.0
2018-09-27,33.83,34.32,33.38,33.78,876347,32.0443884695291,32.5085253406515,31.61814032258,31.9970275643126,925179.740539941,0.06,1.0
2018-09-28,33.85,34.18,33.53,33.72,872681,32.0633328316158,32.3759148060451,31.7602230382297,31.9401944780527,921309.459784919,0.0,1.0
2018-10-01,33.51,33.95,32.83,33.95,1206519,31.7412786761431,32.1580546420489,31.0971703651978,32.1580546420489,1273749.93624273,0.0,1.0
2018-10-02,33.16,33.9,32.95,33.38,761733,31.4097523396271,32.1106937368323,31.2108365377176,31.61814032258,804179.097207739,0.0,1.0
2018-10-03,34.05,34.75,33.36,33.42,931649,32.252776452482,32.915829125514,31.5991959604934,31.6560290467533,983563.337461411,0.0,1.0
2018-10-04,33.67,34.5,33.49,34.04,1206087,31.8928335728361,32.6790245994311,31.7223343140565,32.2433042714387,1273293.8638788,0.0,1.0
2018-10-05,32.04,33.82,31.36,33.76,2360970,30.348868062776,32.0349162884858,29.7047597518307,31.9780832022259,2492530.48395508,0.0,1.0
2018-10-08,31.73,32.05,31.06,31.65,1454902,30.0552304504333,30.3583402438193,29.4205943205313,29.9794530020868,1535973.59821057,0.0,1.0
2018-10-09,32.21,32.49,31.25,31.25,1329658,30.5098951405124,30.7751162097251,29.6005657603543,29.6005657603543,1403750.6187011,0.0,1.0
2018-10-10,31.08,32.74,31.01,32.15,1643272,29.4395386826179,31.011920735808,29.3732334153148,30.4530620542525,1734840.15189936,0.0,1.0
2018-10-11,31.69,32.37,30.77,30.94,1457185,30.0173417262601,30.6614500372054,29.1459010702752,29.3069281480116,1538383.81396717,0.0,1.0
2018-10-12,31.84,32.3,31.06,32.28,750515,30.1594244419098,30.5951447699022,29.4205943205313,30.5762004078156,792335.995868454,0.0,1.0
2018-10-15,31.7,32.02,31.31,31.68,897223,30.0268139073034,30.3299237006894,29.6573988466142,30.0078695452168,947219.015237647,0.0,1.0
2018-10-16,32.71,32.78,31.61,32.02,881007,30.983504192678,31.0498094599812,29.9415642779136,30.3299237006894,930099.410021226,0.0,1.0
2018-10-17,32.94,33.53,32.09,32.72,1065134,31.2013643566742,31.7602230382297,30.3962289679926,30.9929763737213,1124486.53074669,0.0,1.0
2018-10-18,31.74,32.8,31.49,32.7,1772468,30.0647026314766,31.0687538220678,29.8278981053938,30.9740320116347,1871235.34896034,0.0,1.0
2018-10-19,31.08,32.13,31.04,31.82,1149974,29.4395386826179,30.4341176921659,29.4016499584447,30.1404800798231,1214054.0755519,0.0,1.0
2018-10-22,30.5,31.3,30.34,31.19,1062195,28.8901521821058,29.6479266655708,28.7385972854128,29.5437326740944,1121383.76065967,0.0,1.0
2018-10-23,29.29,29.9,28.83,29.9,1746349,27.7440182758649,28.321821319507,27.3082979478724,28.321821319507,1843660.91823465,0.0,1.0
2018-10-24,27.66,29.45,27.63,29.23,1642094,26.2000527658048,27.8955731725579,26.1716362226748,27.687185189605,1733596.5101292,0.0,1.0
2018-10-25,29.59,29.77,27.96,27.96,2804536,28.0281837071643,28.1986829659439,26.4842181971042,26.4842181971042,2960813.34085119,0.0,1.0
2018-10-26,26.01,29.04,25.64,28.37,3521126,24.6371428936581,27.507213749782,24.2866721950555,26.87257761988,3717333.93175127,0.0,1.0
2018-10-29,24.41,26.83,24.22,26.21,2619314,23.1215939267279,25.4138617392098,22.941622486905,24.8265865145243,2765270.20336994,0.0,1.0
2018-10-30,25.06,25.13,23.85,24.43,1860401,23.7372856945433,23.8035909618465,22.5911517883024,23.1405382888146,1964068.24520452,0.0,1.0
2018-10-31,26.56,26.94,25.8,25.89,2361668,25.1581128510403,25.5180557306862,24.4382270917485,24.5234767211383,2493267.37865421,0.0,1.0
2018-11-01,28.41,28.79,26.22,26.54,2281225,26.9104663440533,27.2704092236992,24.8360586955677,25.1391684889537,2408341.84816428,0.0,1.0
2018-11-02,27.79,28.82,27.38,28.71,1327089,26.3231911193679,27.2988257668291,25.934831696592,27.1946317753527,1401038.46614801,0.0,1.0
2018-11-05,27.04,27.93,26.85,27.75,921363,25.6127775411193,26.4558016539742,25.4328061012964,26.2853023951946,972704.170018386,0.0,1.0
2018-11-06,27.45,27.82,26.9,26.9,782906,26.0011369638952,26.3516076624978,25.480167006513,25.480167006513,826531.921655648,0.0,1.0
2018-11-07,27.33,28.03,27.03,27.62,1073383,25.8874707913754,26.5505234644074,25.603305360076,26.1621640416315,1133195.19030702,0.0,1.0
2018-11-08,26.75,27.23,26.54,26.85,1511997,25.3380842908633,25.7927489809423,25.1391684889537,25.4328061012964,1596250.10658696,0.0,1.0
2018-11-09,24.95,26.83,24.79,26.55,1643123,23.6330917030669,25.4138617392098,23.4815368063738,25.148640669997,1734682.84916272,0.0,1.0
2018-11-12,23.65,25.08,23.58,24.75,2122594,22.4017081674361,23.7562300566299,22.3354029001329,23.4436480822006,2240871.44269523,0.0,1.0
2018-11-13,23.62,24.45,23.53,23.81,2215010,22.3732916243062,23.1594826509012,22.2880419949164,22.5532630641291,2338437.14543825,0.0,1.0
2018-11-14,24.63,24.97,23.93,23.93,2046025,23.3299819096808,23.6520360651535,22.6669292366489,22.6669292366489,2160035.78335777,0.0,1.0
2018-11-15,25.17,25.2,23.96,24.43,2208806,23.8414796860197,23.8698962291497,22.6953457797788,23.1405382888146,2331887.43954514,0.0,1.0
2018-11-16,24.87,25.22,24.47,24.84,977982,23.5573142547203,23.8888405912363,23.1784270129878,23.5288977115904,1032478.15421601,0.0,1.0
2018-11-19,23.75,25.16,23.54,24.74,1322312,22.4964299778693,23.8320075049764,22.2975141759597,23.4341759011573,1395995.27706815,0.0,1.0
2018-11-20,22.5,23.43,22.3,23.19,2773310,21.3124073474551,22.1933201844832,21.1229637265888,21.9659878394437,2927847.33243432,0.0,1.0
2018-11-21,23.46,23.78,22.7,22.76,1408423,22.2217367276132,22.5248465209992,21.5018509683213,21.5586840545812,1486904.64588854,0.0,1.0
2018-11-23,23.07,23.72,23.05,23.24,512992,21.8523216669239,22.4680134347393,21.8333773048373,22.0133487446603,541577.486382752,0.0,1.0
2018-11-26,23.92,24.01,23.43,23.47,1249252,22.6574570556056,22.7427066849954,22.1933201844832,22.2312089086565,1318864.14996457,0.0,1.0
2018-11-27,23.59,23.89,23.33,23.72,1973956,22.3448750811762,22.6290405124756,22.0985983740501,22.4680134347393,2083950.87781126,0.0,1.0
2018-11-28,24.95,25.04,23.52,23.83,2195467,23.6330917030669,23.7183413324567,22.278569813873,22.5722074262158,2317805.14958572,0.0,1.0
2018-11-29,24.86,25.13,24.23,24.8,1796877,23.547842073677,23.8035909618465,22.9510946679483,23.4910089874172,1897004.49324547,0.0,1.0
2018-11-30,24.82,25.17,24.4,24.75,1359114,23.5099533495038,23.8414796860197,23.1121217456846,23.4436480822006,1434847.99729354,0.0,1.0
2018-12-03,25.75,26.07,25.47,25.7,2188022,24.3908661865319,24.693975979918,24.1256451173191,24.3435052813154,2309945.29136938,0.0,1.0
2018-12-04,24.42,25.84,24.32,25.63,1619490,23.1310661077712,24.4761158159217,23.0363442973381,24.2772000140122,1709732.94597577,0.0,1.0
2018-12-06,24.37,24.51,23.61,23.87,1310817,23.0837052025547,23.2163157371611,22.3638194432629,22.610096150389,1383859.74043996,0.0,1.0
2018-12-07,23.75,24.76,23.59,24.31,2210532,22.4964299778693,23.4531202632439,22.3448750811762,23.0268721162948,2333709.61755472,0.0,1.0
2018-12-10,24.0,24.31,23.35,23.78,2112468,22.7332345039521,23.0268721162948,22.1175427361367,22.5248465209992,2230181.19094254,0.0,1.0
2018-12-11,23.41,24.8,23.34,24.55,1639135,22.1743758223966,23.4910089874172,22.1080705550934,23.2542044613343,1730472.62558089,0.0,1.0
2018-12-12,24.02,24.69,23.67,23.86,847301,22.7521788660387,23.3868149959407,22.4206525295227,22.6006239693457,894515.208404013,0.0,1.0
2018-12-13,24.0,24.7,23.91,24.49,2159106,22.7332345039521,23.396287176984,22.6479848745623,23.1973713750744,2279418.00323185,0.0,1.0
2018-12-14,23.92,24.62,23.48,23.71,1383774,22.6574570556056,23.3205097286375,22.2406810896998,22.458541253696,1460882.12806789,0.0,1.0
2018-12-17,22.82,23.91,22.62,23.71,1792621,21.6155171408411,22.6479848745623,21.4260735199748,22.458541253696,1892511.3358823,0.0,1.0
2018-12-18,22.35,23.5,22.31,23.06,1467109,21.1703246318054,22.2596254517864,21.1324359076321,21.8428494858806,1548860.8096608,0.0,1.0
2018-12-19,20.8,22.96,20.74,22.35,3049529,19.7021365700918,21.7481276754475,19.6453034838319,21.1703246318054,3219458.10162986,0.0,1.0
2018-12-20,20.38,21.2,19.9,20.71,2900077,19.3043049662726,20.0810238118243,18.8496402761936,19.616886940702,3061678.17817126,0.0,1.0
2018-12-21,19.69,20.54,19.29,20.4,4029318,18.650724474284,19.4558598629657,18.2718372325515,19.3232493283593,4253843.9474237,0.0,1.0
2018-12-24,19.26,19.72,18.98,19.35,761171,18.2434206894215,18.679141017414,17.9781996202088,18.3286703188114,803585.780845405,0.0,1.0
2018-12-26,21.01,21.06,19.08,19.43,1711545,19.9010523720014,19.948413277218,18.0729214306419,18.4044477671579,1806917.53269245,0.0,1.0
2018-12-27,20.45,20.97,19.42,20.36,1576775,19.4274433198357,19.9214418785797,18.4489461746313,19.3419435692839,1659768.00030487,0.06,1.0
2018-12-28,20.39,20.83,20.02,20.56,1054554,19.3704434861345,19.7884422666102,19.0189445116436,19.5319430149546,1110060.08073029,0.0,1.0
2018-12-31,20.78,20.84,19.89,20.57,1270958,19.7409424051925,19.7979422388937,18.8954448719576,19.5414429872382,1337854.42953591,0.0,1.0
2019-01-02,21.27,21.66,20.12,20.3,3028222,20.2064410470859,20.5769399661438,19.113944234479,19.2849437355826,3187611.40519048,0.0,1.0
2019-01-03,21.06,21.69,20.8,21.15,1281122,20.0069416291316,20.6054398829945,19.7599423497596,20.0924413796834,1348553.40811883,0.0,1.0
2019-01-04,22.26,22.45,21.43,21.54,2700785,21.1469383031561,21.3274377765434,20.3584406036225,20.4629402987414,2842939.87328782,0.0,1.0
2019-01-07,23.39,23.49,22.0,22.24,2426553,22.220435171196,22.3154348940313,20.8999390237841,21.1279383585891,2554273.76794012,0.0,1.0
2019-01-08,24.52,24.58,23.36,23.71,3203169,23.2939320392358,23.350931872937,22.1919352543453,22.5244342842692,3371766.6793097,0.0,1.0
2019-01-09,25.61,25.69,24.53,24.89,3802192,24.3294290181415,24.4054287964098,23.3034320115193,23.6454310137267,4002319.04527607,0.0,1.0
2019-01-10,26.08,26.27,25.25,25.47,1974218,24.7759277154678,24.956427188855,23.9874300159341,24.1964294061719,2078130.27351771,0.0,1.0
2019-01-11,26.24,26.46,25.46,26.34,1907105,24.9279272720044,25.1369266622422,24.1869294338884,25.0229269948398,2007484.80425008,0.0,1.0
2019-01-14,25.39,26.0,25.14,25.96,1515313,24.1204296279036,24.6999279371994,23.8829303208152,24.6619280480653,1595070.96944458,0.0,1.0
2019-01-15,25.28,25.6,24.9,25.47,1694067,24.0159299327847,24.3199290458579,23.6549309860102,24.1964294061719,1783233.62367648,0.0,1.0
2019-01-16,25.79,26.09,25.29,25.34,1672613,24.5004285192451,24.7854276877513,24.0254299050682,24.0729297664859,1760650.39989468,0.0,1.0
2019-01-17,25.81,26.11,25.56,25.63,1056977,24.5194284638122,24.8044276323184,24.2819291567238,24.3484289627085,1112610.61448732,0.0,1.0
2019-01-18,26.71,26.77,25.69,25.93,1663425,25.3744259693307,25.4314258030319,24.4054287964098,24.6334281312147,1750978.79273018,0.0,1.0
2019-01-22,26.02,26.69,25.83,26.69,1907245,24.7189278817665,25.3554260247636,24.5384284083793,25.3554260247636,2007632.17310109,0.0,1.0
2019-01-23,25.65,26.15,25.34,26.15,1489830,24.3674289072756,24.8424275214525,24.0729297664859,24.8424275214525,1568246.6806578,0.0,1.0
2019-01-24,25.98,26.17,25.58,25.61,1325110,24.6809279926324,24.8614274660196,24.3009291012908,24.3294290181415,1394856.70110446,0.0,1.0
2019-01-25,26.72,26.72,26.24,26.31,2324913,25.3839259416142,25.3839259416142,24.9279272720044,24.9944270779891,2447283.98211083,0.0,1.0
2019-01-28,26.59,27.0,26.2,26.3,1001166,25.2604263019282,25.6499251655533,24.8899273828702,24.9849271057056,1053862.02203436,0.0,1.0
2019-01-29,26.18,26.84,26.08,26.66,1175400,24.8709274383031,25.4979256090167,24.7759277154678,25.326926107913,1237266.76764811,0.0,1.0
2019-01-30,26.66,26.86,26.15,26.49,938328,25.326926107913,25.5169255535837,24.8424275214525,25.1654265790928,987716.565895622,0.0,1.0
2019-01-31,27.32,27.5,26.69,26.86,1258777,25.9539242786265,26.1249237797302,25.3554260247636,25.5169255535837,1325032.28686386,0.0,1.0
2019-02-01,27.68,27.84,27.25,27.3,1246190,26.2959232808339,26.4479228373705,25.8874244726417,25.9349243340594,1311782.7745239,0.0,1.0
2019-02-04,27.92,28.03,27.56,27.84,1583651,26.5239226156388,26.6284223107577,26.1819236134314,26.4479228373705,1667005.9161585,0.0,1.0
2019-02-05,27.71,28.01,27.24,28.0,969457,26.3244231976845,26.6094223661906,25.8779245003582,26.5999223939071,1020484.02991648,0.0,1.0
2019-02-06,27.56,27.85,27.38,27.71,873939,26.1819236134314,26.457422809654,26.0109241123277,26.3244231976845,919938.473414686,0.0,1.0
2019-02-07,27.19,27.48,26.95,27.35,1023450,25.8304246389405,26.1059238351631,25.6024253041356,25.9824241954771,1077318.93257568,0.0,1.0
2019-02-08,26.62,27.21,26.01,26.95,1259506,25.2889262187788,25.8494245835076,24.709427909483,25.6024253041356,1325799.65752374,0.0,1.0
2019-02-11,27.18,27.24,26.31,26.8,934033,25.820924666657,25.8779245003582,24.9944270779891,25.4599257198825,983195.500073732,0.0,1.0
2019-02-12,27.44,27.7,27.28,27.48,992479,26.067923946029,26.3149232254009,25.9159243894923,26.1059238351631,1044717.78482953,0.0,1.0
2019-02-13,27.56,28.27,27.29,27.85,1248961,26.1819236134314,26.8564216455626,25.9254243617759,26.457422809654,1314699.62513915,0.0,1.0
2019-02-14,27.45,27.59,26.8,27.27,558826,26.0774239183125,26.210423530282,25.4599257198825,25.9064244172088,588239.610939018,0.0,1.0
2019-02-15,27.85,28.14,27.51,27.68,602026,26.457422809654,26.7329220058766,26.1344237520137,26.2959232808339,633713.42782042,0.0,1.0
2019-02-19,28.1,28.29,27.62,27.77,818594,26.6949221167425,26.8754215901297,26.2389234471326,26.3814230313857,861680.40870864,0.0,1.0
2019-02-20,28.4,28.51,28.05,28.32,819207,26.9799212852486,27.0844209803676,26.6474222553248,26.9039215069803,862325.673749112,0.0,1.0
2019-02-21,28.28,28.5,27.74,28.42,1469102,26.8659216178462,27.074921008084,26.3529231145351,26.9989212298157,1546427.66963193,0.0,1.0
2019-02-22,31.0,31.8,30.62,31.27,4382598,29.4499140789686,30.2099118616516,29.0889151321941,29.7064133306241,4613274.51196279,0.0,1.0
2019-02-25,30.86,31.31,30.84,31.3,1413251,29.316914466999,29.7444132197583,29.297914522432,29.7349132474747,1487636.97179297,0.0,1.0
2019-02-26,31.12,31.24,30.61,30.71,1035275,29.563913746371,29.6779134137735,29.0794151599106,29.174414882746,1089766.33731232,0.0,1.0
2019-02-27,30.88,31.26,30.66,31.12,1027799,29.3359144115661,29.6969133583406,29.1269150213283,29.563913746371,1081896.84066867,0.0,1.0
2019-02-28,29.76,30.86,29.73,30.8,1224402,28.2719175158098,29.316914466999,28.2434175989592,29.2599146332978,1288847.970769,0.0,1.0
2019-03-01,30.11,30.25,29.61,30.12,716944,28.6044165457337,28.7374161577032,28.1294179315568,28.6139165180172,754680.096532844,0.0,1.0
2019-03-04,29.75,30.42,29.49,30.25,1153514,28.2624175435263,28.8989156865234,28.0154182641543,28.7374161577032,1214228.8056975,0.0,1.0
2019-03-05,29.26,29.82,29.07,29.82,1472287,27.7969189016329,28.3289173495111,27.6164194282457,28.3289173495111,1549780.31099229,0.0,1.0
2019-03-06,28.68,29.61,28.65,29.3,882274,27.2459205091877,28.1294179315568,27.2174205923371,27.8349187907671,928712.183222706,0.0,1.0
2019-03-07,28.49,28.72,27.93,28.57,1016664,27.0654210358005,27.2839203983219,26.5334225879223,27.1414208140688,1070175.75384056,0.0,1.0
2019-03-08,28.94,28.97,28.01,28.17,718299,27.4929197885597,27.5214197054103,26.6094223661906,26.7614219227273,756106.416483639,0.0,1.0
2019-03-11,29.32,29.57,29.03,29.18,972656,27.8539187353341,28.0914180424226,27.5784195391115,27.7209191233646,1023851.40816194,0.0,1.0
2019-03-12,28.8,29.4,28.77,29.4,691959,27.3599201765902,27.9299185136025,27.3314202597395,27.9299185136025,728380.019801784,0.0,1.0
2019-03-13,29.06,29.48,28.83,28.99,1076550,27.6069194559622,28.0059182918708,27.3884200934408,27.5404196499774,1133213.8324924,0.0,1.0
2019-03-14,28.38,28.96,27.87,28.95,1076972,27.0179211743828,27.5700844682919,26.5323982780144,27.5605644115004,1131266.36067692,0.06,1.0
2019-03-15,28.23,29.06,28.14,28.49,1421940,26.8751203225097,27.6652850362073,26.7894398113859,27.1226417990897,1493625.5435619,0.0,1.0
2019-03-18,28.05,28.31,27.89,28.14,1282986,26.7037593002621,26.951280776842,26.5514383915975,26.7894398113859,1347666.33024762,0.0,1.0
2019-03-19,27.76,28.33,27.705,28.19,1194924,26.4276776533075,26.9703208904251,26.375317340954,26.8370400953436,1255164.78122506,0.0,1.0
2019-03-20,27.61,27.84,27.04,27.76,1042118,26.2848768014344,26.5038381076398,25.7422335643168,26.4276776533075,1094655.23454269,0.0,1.0
2019-03-21,27.92,28.1,27.31,27.55,877288,26.5799985619721,26.7513595842197,25.9992750976883,26.2277564606852,921515.511104779,0.0,1.0
2019-03-22,27.35,27.8,27.16,27.8,1864689,26.0373553248544,26.4657578804736,25.8564742458152,26.4657578804736,1958695.24818129,0.0,1.0
2019-03-25,27.64,28.07,27.2,27.35,1137517,26.313436971809,26.7227994138451,25.8945544729814,26.0373553248544,1194863.67036296,0.0,1.0
2019-03-26,27.93,28.38,27.6,27.84,900627,26.5895186187636,27.0179211743828,26.2753567446429,26.5038381076398,946031.121159488,0.0,1.0
2019-03-27,26.88,28.06,26.73,27.94,1222071,25.5899126556522,26.7132793570536,25.4471118037791,26.5990386755551,1283680.36741792,0.0,1.0
2019-03-28,27.32,27.59,26.78,26.92,1719778,26.0087951544798,26.2658366878513,25.4947120877368,25.6279928828183,1806478.71925383,0.0,1.0
2019-03-29,27.36,27.61,27.07,27.59,1078950,26.046875381646,26.2848768014344,25.7707937346914,26.2658366878513,1133344.07937473,0.0,1.0
2019-04-01,28.34,28.63,27.74,27.82,1195253,26.9798409472166,27.2559225941712,26.4086375397244,26.4847979940567,1255510.36739876,0.0,1.0
2019-04-02,28.58,28.69,28.22,28.27,736009,27.2083223102135,27.3130429349204,26.8656002657182,26.9132005496759,773114.085468761,0.0,1.0
2019-04-03,29.15,29.3,28.75,28.99,1179565,27.7509655473312,27.8937663992042,27.3701632756697,27.5986446386666,1239031.47410692,0.0,1.0
2019-04-04,29.02,29.38,28.95,29.16,803540,27.6272048090412,27.9699268535365,27.5605644115004,27.7604856041227,844049.586672944,0.0,1.0
2019-04-05,29.15,29.57,29.0,29.07,1129871,27.7509655473312,28.1508079325757,27.6081646954581,27.6748050929989,1186832.20566959,0.0,1.0
2019-04-08,28.89,29.25,28.75,29.08,573405,27.5034440707512,27.8461661152465,27.3701632756697,27.6843251497904,602312.58337631,0.0,1.0
2019-04-09,28.34,28.7,28.15,28.68,849411,26.9798409472166,27.322562991712,26.7989598681774,27.3035228781289,892233.122763589,0.0,1.0
2019-04-10,29.19,29.19,28.28,28.3,994547,27.7890457744973,27.7890457744973,26.9227206064674,26.9417607200505,1044685.99481895,0.0,1.0
2019-04-11,29.4,29.63,29.2,29.31,1037071,27.9889669671196,28.2079282733249,27.7985658312888,27.9032864559957,1089353.79558018,0.0,1.0
2019-04-12,29.87,30.1,29.56,29.74,687360,28.4364096363218,28.6553709425272,28.1412878757842,28.3126488980318,722012.499558848,0.0,1.0
2019-04-15,29.57,30.03,29.32,29.91,838544,28.1508079325757,28.5887305449864,27.9128065127873,28.474489863488,880818.274892449,0.0,1.0
2019-04-16,29.89,30.1,29.5,29.6,531358,28.4554497499049,28.6553709425272,28.084167535035,28.1793681029503,558145.830046249,0.0,1.0
2019-04-17,29.6,30.04,29.45,29.99,1057726,28.1793681029503,28.598250601778,28.0365672510773,28.5506503178203,1111050.09472239,0.0,1.0
2019-04-18,29.8,29.94,29.26,29.7,1141974,28.3697692387811,28.5030500338626,27.8556861720381,28.2745686708657,1199545.36512339,0.0,1.0
2019-04-22,29.82,29.89,29.37,29.67,659802,28.3888093523641,28.4554497499049,27.960406796745,28.2460085004911,693065.193252338,0.0,1.0
2019-04-23,30.53,30.58,29.92,29.92,2983179,29.0647333845633,29.112333668521,28.4840099202795,28.4840099202795,3133572.6932342,0.0,1.0
2019-04-24,30.93,31.11,30.32,30.65,890338,29.4455356562248,29.6168966784725,28.864812191941,29.1789740660617,935223.412523603,0.0,1.0
2019-04-25,30.57,31.34,30.53,30.89,1345512,29.1028136117294,29.8358579846778,29.0647333845633,29.4074554290586,1413344.50987317,0.0,1.0
2019-04-26,30.54,31.5,29.58,31.5,1718773,29.0742534413548,29.9881788933424,28.1603279893673,29.9881788933424,1805423.0532825,0.0,1.0
2019-04-29,30.07,30.82,29.99,30.5,1266090,28.6268107721526,29.3408150315179,28.5506503178203,29.0361732141887,1329918.53696238,0.0,1.0
2019-04-30,28.78,29.93,28.59,29.91,1836545,27.3987234460443,28.4935299770711,27.2178423670051,28.474489863488,1929132.3993283,0.0,1.0
2019-05-01,27.8,29.14,27.79,29.05,1284323,26.4657578804736,27.7414454905396,26.4562378236821,27.6557649794158,1349070.73363437,0.0,1.0
2019-05-02,27.96,28.28,27.38,27.83,1164266,26.6180787891382,26.9227206064674,26.0659154952291,26.4943180508482,1222961.19182289,0.0,1.0
2019-05-03,28.07,28.34,27.72,28.19,886074,26.7227994138451,26.9798409472166,26.3895974261413,26.8370400953436,930744.44764622,0.0,1.0
2019-05-06,27.52,27.84,27.24,27.45,937905,26.1991962903106,26.5038381076398,25.9326347001475,26.1325558927698,985188.450591741,0.0,1.0
2019-05-07,26.49,27.14,26.17,27.09,1171786,25.2186304407822,25.8374341322322,24.913988623453,25.7898338482745,1230860.30436462,0.0,1.0
2019-05-08,26.71,26.95,26.43,26.45,635912,25.4280716901961,25.656553053193,25.161510100033,25.1805502136161,667970.805137722,0.0,1.0
2019-05-09,26.98,27.16,25.83,26.3,1057733,25.6851132235676,25.8564742458152,24.5903066925408,25.037749361743,1111057.4476197,0.0,1.0
2019-05-10,27.17,27.26,26.31,26.65,989663,25.8659943026068,25.9516748137306,25.0472694185346,25.3709513494468,1039555.77332243,0.0,1.0
2019-05-13,26.04,26.64,25.63,26.41,1634208,24.7902278851631,25.3614312926553,24.39990555671,25.1424699864499,1716594.80167461,0.0,1.0
2019-05-14,25.98,26.21,25.67,26.12,1303363,24.7331075444138,24.9520688506192,24.4379857838762,24.8663883394954,1369070.61432513,0.0,1.0
2019-05-15,26.52,26.68,25.5,25.72,640264,25.2471906111568,25.3995115198214,24.27614481842,24.4855860678339,672542.206438469,0.0,1.0
2019-05-16,26.73,26.98,26.48,26.56,495803,25.4471118037791,25.6851132235676,25.2091103839907,25.285270838323,520798.36376684,0.0,1.0
2019-05-17,26.16,26.82,26.15,26.45,481960,24.9044685666615,25.532792314903,24.89494850987,25.1805502136161,506257.484123868,0.0,1.0
2019-05-20,25.96,26.2,25.42,25.85,1097566,24.7140674308308,24.9425487938277,24.1999843640878,24.6093468061239,1152898.58457112,0.0,1.0
2019-05-21,26.15,26.86,26.06,26.1,964784,24.89494850987,25.5708725420691,24.8092679987461,24.8473482259123,1013422.52585891,0.0,1.0
2019-05-22,25.64,26.06,25.28,26.05,1641739,24.4094256135016,24.8092679987461,24.0667035690062,24.7997479419546,1724505.46876926,0.0,1.0
2019-05-23,25.51,25.57,25.01,25.32,1760250,24.2856648752116,24.3427852159608,23.8096620356347,24.1047837961724,1848991.07068852,0.0,1.0
2019-05-24,25.89,26.05,25.69,25.8,686657,24.64742703329,24.7997479419546,24.4570258974593,24.5617465221662,721274.058585863,0.0,1.0
2019-05-28,25.5,26.18,25.48,25.97,705406,24.27614481842,24.9235086802446,24.257104704837,24.7235874876223,740968.268831193,0.0,1.0
2019-05-29,25.08,25.69,24.95,25.22,1362660,23.8763024331755,24.4570258974593,23.7525416948855,24.009583228257,1431357.00746168,0.0,1.0
2019-05-30,24.25,25.45,24.07,25.24,1694385,23.0861377194779,24.2285445344624,22.9147766972302,24.0286233418401,1779805.55904477,0.0,1.0
2019-05-31,23.92,24.36,23.65,23.7,1919138,22.7719758453572,23.1908583441848,22.5149343119857,22.5625345959433,2015889.23472178,0.0,1.0
2019-06-03,22.97,23.98,22.75,23.84,2607129,21.8675704501611,22.8290961861064,21.6581292007473,22.6958153910249,2738564.54545269,0.0,1.0
2019-06-04,24.04,24.11,23.17,23.28,2014325,22.8862165268556,22.9528569243964,22.0579715859919,22.1626922106988,2115874.98279486,0.0,1.0
2019-06-05,23.83,24.33,23.34,24.2,1442633,22.6862953342333,23.1622981738102,22.219812551448,23.0385374355202,1515361.75843238,0.0,1.0
2019-06-06,24.17,24.26,23.53,23.81,1187617,23.0099772651456,23.0956577762694,22.4006936304872,22.6672552206502,1247489.40684442,0.0,1.0
2019-06-07,25.07,25.13,24.15,24.22,1298089,23.8667823763839,23.9239027171332,22.9909371515625,23.0575775491033,1363530.7314069,0.0,1.0
2019-06-10,25.67,25.925,25.15,25.32,1313142,24.4379857838762,24.6807472320604,23.9429428307162,24.1047837961724,1379342.61187108,0.0,1.0
2019-06-11,26.74,26.8,26.09,26.16,1947048,25.4566318605707,25.5137522013199,24.8378281691207,24.9044685666615,2045206.28672173,0.0,1.0
2019-06-12,26.03,26.8,25.92,26.55,873126,24.7807078283715,25.5137522013199,24.6759872036646,25.2757507815315,917143.688445382,0.0,1.0
2019-06-13,26.43,26.51,26.06,26.25,697974,25.161510100033,25.2376705543653,24.8092679987461,24.9901490777853,733161.592712824,0.0,1.0
2019-06-14,26.36,26.85,26.09,26.4,901918,25.161510100033,25.6292316458986,24.9037859829234,25.1996914507159,944878.045295414,0.07,1.0
2019-06-17,27.11,27.29,26.18,26.48,1056034,25.8774104253374,26.0492265034105,24.98969402196,25.2760541520817,1106334.87931885,0.0,1.0
2019-06-18,27.52,27.89,27.06,27.34,988075,26.2687692698372,26.6219467636541,25.8296837369838,26.0969531917641,1035138.86473633,0.0,1.0
2019-06-19,27.88,28.08,27.4,27.53,1438815,26.6124014259833,26.8033081793978,26.1542252177885,26.2783146075079,1507348.45600345,0.0,1.0
2019-06-20,27.91,28.49,27.58,28.24,1258642,26.6410374389955,27.1946670238976,26.3260412958616,26.9560335821295,1318593.47821721,0.0,1.0
2019-06-21,27.26,27.84,27.23,27.68,1235678,26.0205904903983,26.5742200753004,25.9919544773862,26.4214946725688,1294535.6598433,0.0,1.0
2019-06-24,27.48,28.0,27.05,27.26,865234,26.2305879191543,26.726945478032,25.8201383993131,26.0205904903983,906446.717598642,0.0,1.0
2019-06-25,26.59,27.49,26.42,27.38,1104242,25.3810528664597,26.240133256825,25.2187821260574,26.135134542447,1156839.11674132,0.0,1.0
2019-06-26,26.84,27.16,26.44,26.84,794874,25.6196863082279,25.9251371136911,25.2378728013988,25.6196863082279,832735.338884627,0.0,1.0
2019-06-27,27.42,27.44,26.68,27.02,1291088,26.1733158931299,26.1924065684714,25.4669609054962,25.7915023863009,1352584.9420284,0.0,1.0
2019-06-28,26.94,27.41,26.77,27.41,1312747,25.7151396849351,26.1637705554592,25.5528689445328,26.1637705554592,1375275.60080564,0.0,1.0
2019-07-01,27.02,27.62,26.84,27.25,936255,25.7915023863009,26.3642226465445,25.6196863082279,26.0110451527276,980850.580981927,0.0,1.0
2019-07-02,27.56,27.59,26.62,26.91,1175291,26.3069506205201,26.3355866335323,25.4096888794719,25.6865036719229,1231272.3138171,0.0,1.0
2019-07-03,27.89,27.89,27.38,27.72,761409,26.6219467636541,26.6219467636541,26.135134542447,26.4596760232517,797676.338192978,0.0,1.0
2019-07-05,27.57,27.73,27.25,27.66,414814,26.3164959581908,26.4692213609224,26.0110451527276,26.4024039972274,434572.368531476,0.0,1.0
2019-07-08,27.36,27.56,27.11,27.35,547518,26.1160438671056,26.3069506205201,25.8774104253374,26.1064985294349,573597.308850754,0.0,1.0
2019-07-09,27.24,27.53,27.05,27.26,679275,26.0014998150569,26.2783146075079,25.8201383993131,26.0205904903983,711630.141784554,0.0,1.0
2019-07-10,26.52,27.3,26.49,27.3,1041621,25.3142355027646,26.0587718410812,25.2855994897524,26.0587718410812,1091235.36110672,0.0,1.0
2019-07-11,26.06,26.94,25.78,26.58,1166796,24.8751499699112,25.7151396849351,24.6078805151309,25.371507528789,1222372.6810403,0.0,1.0
2019-07-12,26.43,26.51,25.75,26.12,978832,25.2283274637281,25.3046901650939,24.5792445021187,24.9324219959356,1025455.60331715,0.0,1.0
2019-07-15,27.06,27.18,26.5,26.54,671642,25.8296837369838,25.9442277890325,25.2951448274232,25.3333261781061,703633.567683872,0.0,1.0
2019-07-16,27.22,27.49,26.93,27.09,489390,25.9824091397154,26.240133256825,25.7055943472644,25.858319749996,512700.563229831,0.0,1.0
2019-07-17,26.45,27.11,26.22,26.97,690252,25.2474181390695,25.8774104253374,25.0278753726429,25.7437756979473,723129.996874717,0.0,1.0
2019-07-18,25.92,26.65,25.86,26.36,941696,24.7415152425211,25.4383248924841,24.6842432164967,25.161510100033,986550.746012951,0.0,1.0
2019-07-19,25.48,26.34,25.44,26.12,799995,24.3215203850092,25.1424194246916,24.2833390343263,24.9324219959356,838100.261715702,0.0,1.0
2019-07-22,25.05,25.92,24.89,25.48,1292207,23.9110708651679,24.7415152425211,23.7583454624363,24.3215203850092,1353757.24209635,0.0,1.0
2019-07-23,25.96,25.98,25.15,25.24,605544,24.779696593204,24.7987872685454,24.0065242418752,24.0924322809117,634387.196020443,0.0,1.0
2019-07-24,26.8,26.85,25.64,25.8,1027698,25.5815049575449,25.6292316458986,24.4742457877408,24.6269711904724,1076649.18251327,0.0,1.0
2019-07-25,26.36,26.77,25.99,26.53,1012308,25.161510100033,25.5528689445328,24.8083326062162,25.3237808404354,1060526.12795943,0.0,1.0
2019-07-26,27.0,27.28,26.6,26.61,999797,25.7724117109595,26.0396811657398,25.3905982041304,25.4001435418012,1047419.20557325,0.0,1.0
2019-07-29,26.87,27.15,26.61,27.1,1015968,25.64832232124,25.9155917760203,25.4001435418012,25.8678650876667,1064360.46062136,0.0,1.0
2019-07-30,27.94,28.02,26.44,26.61,2398851,26.6696734520077,26.7460361533735,25.2378728013988,25.4001435418012,2513112.77060104,0.0,1.0
2019-07-31,26.49,28.52,25.69,28.52,3066388,25.2855994897524,27.2233030369098,24.5219724760944,27.2233030369098,3212445.80943868,0.0,1.0
2019-08-01,25.85,27.23,25.19,27.01,1910437,24.674697878826,25.9919544773862,24.0447055925581,25.7819570486302,2001434.69608106,0.0,1.0
2019-08-02,26.1,26.17,25.01,25.29,1826238,24.9133313205941,24.9801486842892,23.872889514485,24.1401589692654,1913225.13985108,0.0,1.0
2019-08-05,25.37,25.79,24.68,25.09,985547,24.2165216706312,24.6174258528016,23.5578933713511,23.9492522158508,1032490.45135673,0.0,1.0
2019-08-06,24.8,25.85,24.48,25.55,2093526,23.6724374233998,24.674697878826,23.3669866179366,24.3883377487042,2193244.56841434,0.0,1.0
2019-08-07,24.12,24.56,23.71,24.27,1922020,23.0233544617905,23.4433493193024,22.6319956172907,23.1665345268513,2013569.41608737,0.0,1.0
2019-08-08,24.61,24.65,24.07,24.18,1225917,23.491076007656,23.5292573583389,22.9756277734368,23.0806264878148,1284309.72511295,0.0,1.0
2019-08-09,24.41,24.71,24.06,24.52,789875,23.3001692542415,23.5865293843633,22.9660824357661,23.4051679686195,827498.227142284,0.0,1.0
2019-08-12,23.89,24.34,23.85,24.19,793272,22.8038116953638,23.2333518905464,22.7656303446809,23.0901718254855,831057.032621127,0.0,1.0
2019-08-13,23.66,24.51,23.58,24.02,868589,22.5842689289371,23.3956226309488,22.5079062275713,22.9279010850832,909961.522538742,0.0,1.0
2019-08-14,22.48,23.18,22.21,23.17,1126550,21.4579190837914,22.1260927207422,21.2001949666818,22.1165473830715,1180209.68860534,0.0,1.0
2019-08-15,21.78,22.83,21.76,22.57,1240075,20.7897454468406,21.7920059022668,20.7706547714992,21.543827122828,1299142.09719699,0.0,1.0
2019-08-16,23.01,23.09,21.8,22.0,1332244,21.9638219803399,22.0401846817057,20.8088361221821,20.9997428755966,1395701.27946947,0.0,1.0
2019-08-19,23.3,23.74,23.27,23.58,696880,22.2406367727909,22.6606316303029,22.2120007597788,22.5079062275713,730073.700941182,0.0,1.0
2019-08-20,23.45,23.77,23.06,23.15,814441,22.3838168378518,22.6892676433151,22.0115486686935,22.0974567077301,853234.351779699,0.0,1.0
2019-08-21,23.4,23.75,23.34,23.75,651150,22.3360901494982,22.6701769679736,22.2788181234738,22.6701769679736,682165.495304571,0.0,1.0
2019-08-22,23.54,23.85,23.31,23.49,533216,22.4697248768884,22.7656303446809,22.2501821104617,22.4219981885347,558614.077776736,0.0,1.0
2019-08-23,22.7,23.55,22.63,23.26,720763,21.6679165125474,22.4792702145591,21.6010991488523,22.202455422108,755094.293008076,0.0,1.0
2019-08-26,23.02,23.08,22.6,22.97,581138,21.9733673180106,22.030639344035,21.5724631358401,21.925640629657,608818.692483005,0.0,1.0
2019-08-27,22.5,23.28,22.45,23.27,608341,21.4770097591329,22.2215460974495,21.4292830707793,22.2120007597788,637317.422374381,0.0,1.0
2019-08-28,23.42,23.71,22.26,22.36,1215085,22.3551808248397,22.6319956172907,21.2479216550355,21.3433750317427,1272961.77664463,0.0,1.0
2019-08-29,24.11,24.29,23.66,23.66,730248,23.0138091241197,23.1856252021928,22.5842689289371,22.5842689289371,765031.081340971,0.0,1.0
2019-08-30,24.04,24.38,23.81,24.32,559362,22.9469917604246,23.2715332412293,22.727448993998,23.214261215205,586005.460776406,0.0,1.0
2019-09-03,23.44,23.79,22.82,23.79,982798,22.3742715001811,22.7083583186565,21.7824605645961,22.7083583186565,1029610.51133278,0.0,1.0
2019-09-04,23.45,24.18,23.31,23.86,874494,22.3838168378518,23.0806264878148,22.2501821104617,22.7751756823516,916147.788759697,0.0,1.0
2019-09-05,24.01,24.23,23.6,23.7,1317462,22.9183557474125,23.1283531761684,22.5269969029127,22.62245027962,1380215.18509552,0.0,1.0
2019-09-06,23.91,24.24,23.77,24.13,759280,22.8229023707052,23.1378985138392,22.6892676433151,23.0328997994612,795445.929931437,0.0,1.0
2019-09-09,24.96,25.01,23.93,24.0,1638439,23.8251628261314,23.872889514485,22.8419930460467,22.9088104097417,1716480.92138728,0.0,1.0
2019-09-10,25.57,25.76,24.66,24.84,1094642,24.4074284240457,24.5887898397895,23.5388026960096,23.7106187740827,1146781.85074282,0.0,1.0
2019-09-11,26.5,26.79,25.56,25.7,1940573,25.2951448274232,25.5719596198742,24.397883086375,24.5315178137651,2033006.13026135,0.0,1.0
2019-09-12,26.71,27.01,26.12,26.54,1828444,25.4955969185084,25.7819570486302,24.9324219959356,25.3333261781061,1915536.21576699,0.0,1.0
2019-09-13,27.13,27.52,26.82,26.89,1368060,25.8965011006789,26.2687692698372,25.6005956328864,25.6674129965815,1433223.26269887,0.0,1.0
2019-09-16,27.17,27.57,26.75,26.84,1124554,25.9346824513618,26.3164959581908,25.5337782691913,25.6196863082279,1178118.61538315,0.0,1.0
2019-09-17,26.94,27.09,26.56,26.96,905282,25.7151396849351,25.858319749996,25.3524168534475,25.7342303602766,948402.278922389,0.0,1.0
2019-09-18,26.77,27.01,26.46,26.84,889722,25.5528689445328,25.7819570486302,25.2569634767403,25.6196863082279,932101.126949817,0.0,1.0
2019-09-19,26.38,27.15,26.11,26.87,1333530,25.1806007753745,25.9155917760203,24.9228766582649,25.64832232124,1397048.53406051,0.0,1.0
2019-09-20,25.86,26.58,25.37,26.39,1419560,24.6842432164967,25.371507528789,24.2165216706312,25.1901461130452,1487176.30425333,0.0,1.0
2019-09-23,25.65,26.24,25.62,25.68,899471,24.4837911254115,25.0469660479843,24.4551551123993,24.5124271384237,942314.49009767,0.0,1.0
2019-09-24,25.08,25.91,24.87,25.85,921375,23.9397068781801,24.7319699048504,23.7392547870949,24.674697878826,965261.818684251,0.0,1.0
2019-09-25,24.86,25.19,24.67,24.96,1017003,23.7297094494242,24.0447055925581,23.5483480336804,23.8251628261314,1065444.75961182,0.0,1.0
2019-09-26,24.33,24.74,23.99,24.59,1554739,23.2906239165708,23.6831087421274,22.9651486953774,23.5395167327774,1624121.36340783,0.07,1.0
2019-09-27,23.68,24.64,23.25,24.52,1250237,22.6683918760541,23.5873807358941,22.2567614492507,23.4725071284141,1306030.54340498,0.0,1.0
2019-09-30,23.95,24.14,23.64,23.73,942342,22.9268574928841,23.1087407047274,22.6301006735608,22.7162558791708,984395.30611663,0.0,1.0
2019-10-01,23.92,24.83,23.74,24.15,1025435,22.8981390910141,23.7692639477375,22.7258286797941,23.1183135053508,1071196.44537515,0.0,1.0
2019-10-02,23.86,24.11,23.57,23.7,1654718,22.8407022872741,23.0800223028574,22.5630910691974,22.6875374773008,1728562.06361034,0.0,1.0
2019-10-03,24.02,24.13,23.28,23.78,538965,22.9938670972474,23.0991679041041,22.2854798511207,22.7641198822874,563017.053427684,0.0,1.0
2019-10-04,24.58,24.61,23.95,23.95,682250,23.5299439321541,23.5586623340241,22.9268574928841,22.9268574928841,712696.343363738,0.0,1.0
2019-10-07,24.93,25.22,24.37,24.58,1109631,23.8649919539708,24.1426031720475,23.3289151190641,23.5299439321541,1159149.8075237,0.0,1.0
2019-10-08,24.69,24.96,24.38,24.67,983124,23.6352447390108,23.8937103558408,23.3384879196874,23.6160991377641,1026997.2588833,0.0,1.0
2019-10-09,25.1,25.13,24.45,24.92,1107435,24.0277295645675,24.0564479664375,23.4054975240508,23.8554191533475,1156855.80800736,0.0,1.0
2019-10-10,25.11,25.69,24.98,25.13,773178,24.0373023651908,24.5925248013441,23.9128559570875,24.0564479664375,807682.130259125,0.0,1.0
2019-10-11,26.02,26.34,25.5,25.57,901809,24.9084272219142,25.2147568418608,24.4106415895008,24.4776511938641,942053.465316977,0.0,1.0
2019-10-14,26.02,26.05,25.57,25.78,527260,24.9084272219142,24.9371456237842,24.4776511938641,24.6786800069542,550789.701725121,0.0,1.0
2019-10-15,26.29,26.58,25.91,26.0,609167,25.1668928387442,25.4445040568208,24.8031264150575,24.8892816206675,636351.914104591,0.0,1.0
2019-10-16,26.23,26.36,25.99,26.14,656412,25.1094560350042,25.2339024431075,24.8797088200442,25.0233008293942,685705.287123601,0.0,1.0
2019-10-17,26.24,26.45,26.14,26.31,783948,25.1190288356275,25.3200576487175,25.0233008293942,25.1860384399908,818932.756302404,0.0,1.0
2019-10-18,26.02,26.29,25.89,26.25,1173641,24.9084272219142,25.1668928387442,24.7839808138108,25.1286016362508,1226016.34169551,0.0,1.0
2019-10-21,25.89,26.63,25.77,26.25,1189392,24.7839808138108,25.4923680599375,24.6691072063308,25.1286016362508,1242470.25170551,0.0,1.0
2019-10-22,26.16,26.23,25.58,25.89,1488014,25.0424464306408,25.1094560350042,24.4872239944875,24.7839808138108,1554418.66863181,0.0,1.0
2019-10-23,26.8,27.29,25.3,26.42,2029594,25.6551056705342,26.1241729010775,24.2191855770341,25.2913392468475,2120167.42002635,0.0,1.0
2019-10-24,26.24,27.13,26.23,26.9,1010189,25.1190288356275,25.9710080911042,25.1094560350042,25.7508336767675,1055270.0716838,0.0,1.0
2019-10-25,26.98,27.07,26.12,26.15,721292,25.8274160817542,25.9135712873642,25.0041552281475,25.0328736300175,753480.646240406,0.0,1.0
2019-10-28,27.25,27.46,27.14,27.14,525662,26.0858816985842,26.2869105116742,25.9805808917275,25.9805808917275,549120.388780167,0.0,1.0
2019-10-29,27.35,27.39,27.0,27.23,603835,26.1816097048175,26.2199009073109,25.8465616830009,26.0667360973375,630781.966280752,0.0,1.0
2019-10-30,27.62,27.64,27.03,27.41,717806,26.4400753216475,26.4592209228942,25.8752800848709,26.2390465085575,749839.078702165,0.0,1.0
2019-10-31,27.25,27.59,26.98,27.47,838493,26.0858816985842,26.4113569197775,25.8274160817542,26.2964833122975,875911.901848429,0.0,1.0
2019-11-01,27.39,27.79,27.3,27.47,1258612,26.2199009073109,26.6028129322442,26.1337457017009,26.2964833122975,1314779.28928358,0.0,1.0
2019-11-04,28.11,28.14,27.43,27.65,861078,26.9091425521909,26.9378609540609,26.2581921098042,26.4687937235175,899504.788495361,0.0,1.0
2019-11-05,27.85,28.95,27.71,28.23,1370457,26.6602497359842,27.7132578045509,26.5262305272575,27.0240161596709,1431615.52603479,0.0,1.0
2019-11-06,27.3,27.85,27.23,27.85,963830,26.1337457017009,26.6602497359842,26.0667360973375,26.6602497359842,1006842.23763176,0.0,1.0
2019-11-07,28.1,28.4,27.44,27.68,1122687,26.8995697515676,27.1867537702676,26.2677649104275,26.4975121253875,1172788.44945695,0.0,1.0
2019-11-08,28.62,28.96,27.85,28.15,808377,27.3973553839809,27.7228306051743,26.6602497359842,26.9474337546842,844451.933982189,0.0,1.0
2019-11-11,28.87,29.04,28.22,28.41,737485,27.6366753995643,27.7994130101609,27.0144433590476,27.1963265708909,770396.281107519,0.0,1.0
2019-11-12,28.9,29.1,28.61,28.94,1182829,27.6653938014342,27.8568498139009,27.3877825833576,27.7036850039276,1235614.36881581,0.0,1.0
2019-11-13,29.06,29.16,28.4,28.69,1027268,27.8185586114076,27.9142866176409,27.1867537702676,27.4643649883442,1073111.24551789,0.0,1.0
2019-11-14,29.07,29.59,28.91,29.01,970518,27.8281314120309,28.3259170444443,27.6749666020576,27.7706946082909,1013828.69881816,0.0,1.0
2019-11-15,29.28,29.54,28.88,29.15,529991,28.0291602251209,28.2780530413276,27.6462482001876,27.9047138170176,553642.576351324,0.0,1.0
2019-11-18,30.11,30.17,29.19,29.21,1025080,28.8237026768576,28.8811394805976,27.9430050195109,27.9621506207576,1070825.60301253,0.0,1.0
2019-11-19,30.41,30.45,29.87,30.31,791404,29.1108866955576,29.149177898051,28.5939554618976,29.0151586893243,826721.490543695,0.0,1.0
2019-11-20,30.35,30.95,30.1,30.1,1653186,29.0534498918176,29.6278179292176,28.8141298762343,28.8141298762343,1726961.69600605,0.0,1.0
2019-11-21,30.02,30.58,29.92,30.4,1211690,28.7375474712476,29.2736243061543,28.6418194650143,29.1013138949343,1265763.33058323,0.0,1.0
2019-11-22,29.9,30.43,29.85,30.26,733966,28.6226738637676,29.1300322968043,28.5748098606509,28.9672946862076,766720.240898951,0.0,1.0
2019-11-25,29.86,30.33,29.84,30.0,1143135,28.5843826612743,29.034304290571,28.5652370600276,28.7184018700009,1194148.96954358,0.0,1.0
2019-11-26,29.49,30.1,29.44,29.92,1051562,28.2301890382109,28.8141298762343,28.1823250350943,28.6418194650143,1098489.39863724,0.0,1.0
2019-11-27,29.8,30.14,29.44,29.69,954077,28.5269458575343,28.8524210787276,28.1823250350943,28.4216450506776,996653.996610398,0.0,1.0
2019-11-29,29.41,29.96,29.4,29.7,277365,28.1536066332243,28.6801106675076,28.1440338326009,28.4312178513009,289742.794103456,0.0,1.0
2019-12-02,29.25,29.76,29.1,29.59,789170,28.0004418232509,28.4886546550409,27.8568498139009,28.3259170444443,824387.795225154,0.0,1.0
2019-12-03,29.1,29.18,28.41,28.92,693572,27.8568498139009,27.9334322188876,27.1963265708909,27.6845394026809,724523.603165225,0.0,1.0
2019-12-04,28.96,29.29,28.85,29.29,873324,27.7228306051743,28.0387330257443,27.6175297983176,28.0387330257443,912297.283066019,0.0,1.0
2019-12-05,28.67,29.23,28.35,29.07,969259,27.4452193870976,27.9812962220043,27.1388897671509,27.8281314120309,1012513.51421384,0.0,1.0
2019-12-06,29.38,29.49,28.96,29.1,914479,28.1248882313543,28.2301890382109,27.7228306051743,27.8568498139009,955288.881470028,0.0,1.0
2019-12-09,29.0,29.59,28.98,29.3,575822,27.7611218076676,28.3259170444443,27.7419762064209,28.0483058263676,601518.847678115,0.0,1.0
2019-12-10,29.15,29.23,28.79,28.88,984816,27.9047138170176,27.9812962220043,27.5600929945776,27.6462482001876,1028764.76670737,0.0,1.0
2019-12-11,29.38,29.62,29.19,29.36,699439,28.1248882313543,28.3546354463143,27.9430050195109,28.1057426301076,730652.426098921,0.0,1.0
2019-12-12,29.9,30.14,29.31,29.41,839969,28.6226738637676,28.8524210787276,28.0578786269909,28.1536066332243,877453.770375809,0.0,1.0
2019-12-13,29.7,30.05,29.36,29.74,1057174,28.4312178513009,28.7662658731176,28.1057426301076,28.4695090537943,1104351.84184568,0.0,1.0
2019-12-16,29.66,30.18,29.63,29.95,742195,28.3929266488076,28.890712281221,28.3642082469376,28.6705378668843,775316.471327005,0.0,1.0
2019-12-17,29.7,29.93,29.59,29.67,519509,28.4312178513009,28.6513922656376,28.3259170444443,28.4024994494309,542692.802703631,0.0,1.0
2019-12-18,30.41,30.58,29.8,29.8,780162,29.1108866955576,29.2736243061543,28.5269458575343,28.5269458575343,814977.800852093,0.0,1.0
2019-12-19,30.78,30.8,30.27,30.4,761506,29.465080318621,29.4842259198676,28.976867486831,29.1013138949343,795489.25122689,0.0,1.0
2019-12-20,30.34,30.92,30.15,30.68,2322148,29.0438770911943,29.5990995273476,28.861993879351,29.3693523123876,2425777.04411787,0.0,1.0
2019-12-23,30.35,30.5,30.18,30.41,934645,29.0534498918176,29.1970419011676,28.890712281221,29.1108866955576,976354.816919313,0.0,1.0
2019-12-24,30.41,30.64,30.4,30.45,344395,29.1108866955576,29.3310611098943,29.1013138949343,29.149177898051,359764.099923422,0.0,1.0
2019-12-26,30.63,30.73,30.41,30.43,462147,29.3884979136343,29.4844446910213,29.1774150033829,29.1966043588603,481670.164007694,0.07,1.0
2019-12-27,30.37,30.85,30.27,30.74,529727,29.1390362924281,29.5995808238857,29.0430895150412,29.49403936876,552105.046596221,0.0,1.0
2019-12-30,29.97,30.41,29.55,30.36,1003380,28.7552491828802,29.1774150033829,28.3522727178548,29.1294416146894,1045767.27569808,0.0,1.0
2019-12-31,29.94,30.23,29.87,29.9,846557,28.7264651496641,29.0047108040864,28.6593024054932,28.6880864387093,882319.368148795,0.0,1.0
2020-01-02,30.05,30.24,29.61,30.22,926577,28.8320066047898,29.0143054818251,28.409840784287,28.9951161263477,965719.772184514,0.0,1.0
2020-01-03,29.68,29.78,29.37,29.63,557350,28.4770035284579,28.5729503058449,28.1795685185583,28.4290301397644,580894.966124823,0.0,1.0
2020-01-06,29.73,29.92,28.97,29.08,771914,28.5249769171514,28.7072757941867,27.7957814090103,27.901322864136,804523.112732172,0.0,1.0
2020-01-07,29.53,29.72,29.44,29.62,554056,28.3330833623774,28.5153822394127,28.2467312627292,28.4194354620257,577461.812776989,0.0,1.0
2020-01-08,29.79,30.01,29.55,29.55,479168,28.5825449835836,28.793627893835,28.3522727178548,28.3522727178548,499410.20746048,0.0,1.0
2020-01-09,29.61,29.96,29.55,29.93,349799,28.409840784287,28.7456545051415,28.3522727178548,28.7168704719254,364576.080121103,0.0,1.0
2020-01-10,28.64,29.48,28.4,29.45,1435436,27.4791570436333,28.285109973684,27.2488847779045,28.2563259404679,1496075.26077752,0.0,1.0
2020-01-13,28.68,28.81,28.22,28.64,705388,27.5175357545881,27.6422665651911,27.0761805786079,27.4791570436333,735186.755835391,0.0,1.0
2020-01-14,28.82,29.07,28.53,28.73,615534,27.6518612429298,27.8917281863973,27.3736155885076,27.5655091432815,641536.91949166,0.0,1.0
2020-01-15,29.32,29.41,28.67,28.67,983392,28.1315951298648,28.2179472295131,27.5079410768494,27.5079410768494,1024934.89284547,0.0,1.0
2020-01-16,29.83,29.99,29.5,29.54,645110,28.6209236945384,28.7744385383576,28.3042993291613,28.3426780401161,672362.34250791,0.0,1.0
2020-01-17,29.26,29.98,29.04,29.93,634659,28.0740270634326,28.7648438606189,27.8629441531812,28.7168704719254,661469.845349983,0.0,1.0
2020-01-21,28.55,29.15,28.48,29.0,672554,27.392804943985,27.9684856083069,27.3256421998141,27.8245654422264,700965.700272922,0.0,1.0
2020-01-22,28.42,28.89,28.42,28.79,777941,27.2680741333819,27.7190239871007,27.2680741333819,27.6230772097137,810804.720269328,0.0,1.0
2020-01-23,29.2,29.24,27.68,28.07,864559,28.0164589970004,28.0548377079552,26.5580679807182,26.9322604125274,901081.853445608,0.0,1.0
2020-01-24,29.51,29.64,28.96,29.35,1445882,28.3138940069,28.4386248175031,27.7861867312716,28.1603791630809,1506962.546713,0.0,1.0
2020-01-27,28.78,29.21,28.4,28.59,1283121,27.613482531975,28.0260536747391,27.2488847779045,27.4311836549398,1337325.79138611,0.0,1.0
2020-01-28,29.67,29.93,28.84,29.0,1055703,28.4674088507192,28.7168704719254,27.6710505984072,27.8245654422264,1100300.63411299,0.0,1.0
2020-01-29,29.83,30.3,29.29,29.76,839645,28.6209236945384,29.0718735482573,28.1028110966487,28.5537609503675,875115.374238586,0.0,1.0
2020-01-30,30.88,30.93,29.38,29.47,1414762,29.6283648571018,29.6763382457953,28.189163196297,28.2755152959453,1474527.89820523,0.0,1.0
2020-01-31,29.85,31.13,29.77,30.82,1067104,28.6401130500158,29.8682318005692,28.5633556281062,29.5707967906696,1112183.26353577,0.0,1.0
2020-02-03,30.42,30.67,29.84,29.87,694978,29.1870096811216,29.4268766245891,28.6305183722771,28.6593024054932,724336.990701529,0.0,1.0
2020-02-04,31.31,31.47,30.67,30.87,775328,30.0409359998658,30.194450843685,29.4268766245891,29.6187701793631,808081.335418725,0.0,1.0
2020-02-05,32.06,32.07,31.22,31.69,853236,30.7605368302682,30.7701315080069,29.9545839002175,30.4055337539364,889280.519092992,0.0,1.0
2020-02-06,32.79,32.94,32.15,32.28,1088889,31.4609483051932,31.6048684712737,30.8468889299165,30.9716197405196,1134888.5597357,0.0,1.0
2020-02-07,31.71,32.46,31.54,32.46,740723,30.4247231094138,31.1443239398162,30.2616135878559,31.1443239398162,772014.464865661,0.0,1.0
2020-02-10,32.64,32.69,31.38,31.55,1029221,31.3170281391128,31.3650015278063,30.1080987440367,30.2712082655946,1072699.9155467,0.0,1.0
2020-02-11,33.06,33.4,32.63,32.91,1090540,31.7200046041381,32.0462236472539,31.3074334613741,31.5760844380576,1136609.30538757,0.0,1.0
2020-02-12,33.5,33.93,33.22,33.41,849519,32.1421704246409,32.5547415674049,31.8735194479573,32.0558183249926,885406.496326172,0.0,1.0
2020-02-13,33.44,33.81,32.75,33.1,1327808,32.0846023582087,32.4396054345405,31.4225695942384,31.7583833150929,1383900.57088054,0.0,1.0
2020-02-14,33.28,33.58,32.89,33.5,828802,31.9310875143895,32.2189278465504,31.5568950825802,32.1421704246409,863814.317240844,0.0,1.0
2020-02-18,33.7,33.77,33.06,33.17,671545,32.3340639794148,32.4012267235857,31.7200046041381,31.8255460592638,699914.075583195,0.0,1.0
2020-02-19,34.09,34.5,33.56,33.56,1080913,32.7082564112241,33.1016381985107,32.199738491073,32.199738491073,1126575.61768885,0.0,1.0
2020-02-20,34.74,34.94,33.57,34.09,1819077,33.3319104642395,33.5238040190135,32.2093331688117,32.7082564112241,1895922.97890633,0.0,1.0
2020-02-21,33.91,36.22,33.28,34.88,1925452,32.5355522119275,34.7519227695669,31.9310875143895,33.4662359525813,2006791.73645819,0.0,1.0
2020-02-24,31.46,32.62,30.89,31.65,1439803,30.1848561659463,31.2978387836354,29.6379595348405,30.3671550429816,1500626.7424624,0.0,1.0
2020-02-25,29.5,31.75,28.94,31.69,2712427,28.3042993291613,30.4631018203686,27.7669973757942,30.4055337539364,2827012.09344407,0.0,1.0
2020-02-26,27.55,29.89,27.09,29.83,3106112,26.4333371701151,28.6784917609706,25.9919819941349,28.6209236945384,3237328.11522365,0.0,1.0
2020-02-27,26.63,28.67,26.36,26.76,2445874,25.5506268181548,27.5079410768494,25.2915705192099,25.6753576287579,2549198.69808125,0.0,1.0
2020-02-28,26.71,27.18,25.97,26.41,2164996,25.6273842400644,26.0783340937832,24.9173780874007,25.3395439079034,2256455.15040885,0.0,1.0
2020-03-02,26.21,26.91,25.22,26.91,1802088,25.1476503531295,25.8192777948384,24.1977772569983,25.8192777948384,1878216.2872772,0.0,1.0
2020-03-03,24.73,26.88,24.52,26.31,1973294,23.727638047802,25.7904937616223,23.5261498152894,25.2435971305164,2056654.79731644,0.0,1.0
2020-03-04,24.73,25.48,23.96,25.48,1873586,23.727638047802,24.4472388782044,22.9888478619222,24.4472388782044,1952734.6837749,0.0,1.0
2020-03-05,22.45,23.91,22.25,23.91,2375914,21.5400515233787,22.9408744732287,21.3481579686047,22.9408744732287,2476283.27360813,0.0,1.0
2020-03-06,22.33,23.6,21.0,21.37,3488322,21.4249153905143,22.6434394633291,20.1488232512674,20.5038263275993,3635684.38148825,0.0,1.0
2020-03-09,20.17,20.98,19.94,20.24,2242943,19.3524649989554,20.12963389579,19.1317874109653,19.4196277431263,2337694.98161821,0.0,1.0
2020-03-10,21.95,22.03,19.41,21.12,2341920,21.0603176364438,21.1370750583534,18.6232694908143,20.2639593841318,2440853.21443804,0.0,1.0
2020-03-11,18.56,21.25,18.51,21.01,2676723,17.8077218830249,20.3886901947349,17.7597484943314,20.1584179290061,2789799.79619724,0.0,1.0
2020-03-12,14.54,16.4,14.02,16.35,3609518,13.950661432068,15.735271491466,13.4517381896557,15.6872981027725,3762000.24461637,0.0,1.0
2020-03-13,15.34,16.0,13.93,15.85,3170595,14.7182356511639,15.351484381918,13.3653860900074,15.2075642158375,3304535.16662874,0.0,1.0
2020-03-16,10.84,13.76,10.41,10.41,3182166,10.4006306687495,13.2022765684495,9.98805952598541,9.98805952598541,3316594.9776147,0.0,1.0
2020-03-17,11.13,11.6,9.37,11.07,3951389,10.6788763231717,11.1298261768906,8.99021304116074,10.6213082567395,4118313.41042612,0.0,1.0
2020-03-18,7.84,10.03,6.44,9.71,5269654,7.52222734713983,9.62346177191486,6.178972463722,9.3164320842765,5492267.84214503,0.0,1.0
2020-03-19,11.21,11.49,7.06,7.5,6042430,10.7556337450813,11.0242847217649,6.77384248352133,7.19600830402407,6297689.36962701,0.0,1.0
2020-03-20,11.6,15.32,10.75,11.95,7283883,11.1298261768906,14.6990462956865,10.3142785691012,11.465639897745,7591586.91763192,0.0,1.0
2020-03-23,12.17,12.75,11.24,12.27,3949789,11.6767228079964,12.2332141168409,10.7844177782974,11.7726695853834,4116645.81924319,0.0,1.0
2020-03-24,15.01,15.61,13.39,13.39,3441677,14.4016112857868,14.9772919501088,12.8472734921176,12.8472734921176,3587068.88728373,0.0,1.0
2020-03-25,15.38,17.62,14.26,16.35,4848477,14.7566143621187,16.9058221755872,13.6820104553844,15.6872981027725,5053298.43486494,0.0,1.0
2020-03-26,16.92,18.04,15.38,15.76,3286810,16.2341947338783,17.3087986406126,14.7566143621187,15.1212121161893,3425659.60995555,0.0,1.0
2020-03-27,15.3,16.94,15.02,15.94,1713875,14.6798569402091,16.2533840893557,14.4112059635255,15.2939163154858,1786276.77414045,0.0,1.0
2020-03-30,15.11,15.7,14.01,15.0,1902781,14.4975580631738,15.0636440497571,13.442143511917,14.3920166080481,1983163.01164072,0.0,1.0
2020-03-31,14.42,16.12,14.11,14.95,2118697,13.8355252992036,15.4666205147824,13.538090289304,14.3440432193546,2208200.27279764,0.0,1.0
2020-04-01,13.02,13.7,12.17,13.65,2398354,12.4922704157858,13.1447085020173,11.6767228079964,13.0967351133238,2499671.23994856,0.0,1.0
2020-04-02,12.1,13.49,11.7,12.75,1863886,11.6095600638255,12.9432202695046,11.2257729542776,12.2332141168409,1942624.91222846,0.0,1.0
2020-04-03,11.22,12.44,10.89,12.3,2162926,10.76522842282,11.9357791069413,10.448604057443,11.8014536185995,2254297.70431596,0.0,1.0
2020-04-06,12.4,12.52,11.46,12.0,2797858,11.8974003959865,12.0125365288509,10.9955006885488,11.5136132864385,2916052.08241151,0.0,1.0
2020-04-07,12.68,14.39,12.67,13.64,2826561,12.16605137267,13.8067412659875,12.1564566949313,13.0871404355851,2945967.6259886,0.0,1.0
2020-04-08,15.58,15.7,12.96,13.45,3391576,14.9485079168927,15.0636440497571,12.4347023493536,12.9048415585498,3534851.39612408,0.0,1.0
2020-04-09,15.28,17.39,14.54,16.69,3944722,14.6606675847317,16.6851445875972,13.950661432068,16.0135171458882,4111364.76641579,0.0,1.0
2020-04-13,14.87,15.49,13.91,15.33,2158259,14.2672857974451,14.8621558172444,13.34619673453,14.7086409734252,2249433.54928427,0.0,1.0
2020-04-14,14.98,15.84,14.57,15.32,2788857,14.3728272525707,15.1979695380988,13.9794454652841,14.6990462956865,2906670.83976312,0.0,1.0
2020-04-15,14.61,14.96,13.59,14.07,2125546,14.0178241762389,14.3536378970933,13.0391670468916,13.4997115783492,2215338.60530501,0.0,1.0
2020-04-16,14.5,14.75,13.86,14.5,2237971,13.9122827211132,14.1521496645807,13.2982233458365,13.9122827211132,2332512.94201729,0.0,1.0
2020-04-17,15.08,16.26,14.92,15.52,3008094,14.4687740299577,15.6009460031242,14.3152591861386,14.8909398504605,3135169.39486908,0.0,1.0
2020-04-20,14.4,15.39,14.03,14.5,2979531,13.8163359437262,14.7662090398574,13.4613328673944,13.9122827211132,3105399.76552051,0.0,1.0
2020-04-21,14.15,14.56,13.72,13.9,1629052,13.5764690002588,13.9698507875454,13.1638978574947,13.3366020567913,1697870.4698225,0.0,1.0
2020-04-22,14.12,14.8,14.1,14.56,1430707,13.5476849670427,14.2001230532742,13.5284956115653,13.9698507875454,1491146.4865875,0.0,1.0
2020-04-23,14.57,15.07,14.23,14.28,1535648,13.9794454652841,14.459179352219,13.6532264221683,13.7011998108618,1600520.66554167,0.0,1.0
2020-04-24,15.46,15.6,14.4,14.99,1480740,14.8333717840283,14.9676972723701,13.8163359437262,14.3824219303094,1543293.10512186,0.0,1.0
2020-04-27,16.44,17.3,15.7,15.71,2808467,15.7736502024208,16.5987924879489,15.0636440497571,15.0732387274958,2927109.25419876,0.0,1.0
2020-04-28,16.87,17.95,16.28,17.8,2212812,16.1862213451848,17.2224465409643,15.6201353586016,17.0785263748838,2306291.11291038,0.0,1.0
2020-04-29,17.57,18.02,16.51,17.0,3177955,16.8578487868937,17.2896092851352,15.8408129465917,16.3109521557879,3312206.08607017,0.0,1.0
2020-04-30,16.69,17.75,16.35,16.91,2602437,16.0135171458882,17.0305529861903,15.6872981027725,16.2246000561396,2712375.62206331,0.0,1.0
2020-05-01,16.23,16.35,15.57,16.0,2206233,15.5721619699081,15.6872981027725,14.938913239154,15.351484381918,2299434.18641511,0.0,1.0
2020-05-04,15.76,16.0,14.91,15.49,2272701,15.1212121161893,15.351484381918,14.3056645083999,14.8621558172444,2368710.09313151,0.0,1.0
2020-05-05,15.46,16.44,15.33,16.26,1341558,14.8333717840283,15.7736502024208,14.7086409734252,15.6009460031242,1398231.43260874,0.0,1.0
2020-05-06,15.25,16.06,15.19,15.88,1319529,14.6318835515156,15.4090524483502,14.5743154850834,15.2363482490536,1375271.82875342,0.0,1.0
2020-05-07,17.19,17.28,15.55,15.55,3059593,16.4932510328232,16.5796031324715,14.9197238836766,14.9197238836766,3188843.94382478,0.0,1.0
2020-05-08,17.98,18.19,17.0,17.87,3412260,17.2512305741804,17.4527188066931,16.3109521557879,17.1456891190547,3556409.18114126,0.0,1.0
2020-05-11,17.69,18.2,17.33,17.6,3518020,16.9729849197581,17.4623134844317,16.627576521165,16.8866328201098,3666636.95833219,0.0,1.0
2020-05-12,16.7,18.04,16.56,17.92,2611506,16.0231118236269,17.3087986406126,15.8887863352852,17.1936625077482,2721827.73733699,0.0,1.0
2020-05-13,15.38,16.71,15.03,16.71,2955881,14.7566143621187,16.0327065013656,14.4208006412642,16.0327065013656,3080750.68334799,0.0,1.0
2020-05-14,15.45,16.13,14.45,15.0,2884140,14.8237771062896,15.4762151925211,13.8643093324197,14.3920166080481,3005979.02143939,0.0,1.0
2020-05-15,16.02,16.46,15.1,15.22,2918722,15.3706737373954,15.7928395578982,14.4879633854351,14.6030995182995,3042021.9203692,0.0,1.0
2020-05-18,17.81,18.0,16.88,17.33,3389923,17.0881210526225,17.2704199296578,16.1958160229235,16.627576521165,3533128.56598323,0.0,1.0
2020-05-19,18.65,19.64,17.91,18.01,5310330,17.8940739826732,18.8439470788044,17.1840678300095,17.2800146073965,5534662.17899278,0.0,1.0
2020-05-20,19.84,20.09,19.17,19.17,4072037,19.0358406335783,19.2757075770458,18.3929972250855,18.3929972250855,4244058.1235741,0.0,1.0
2020-05-21,19.77,20.05,18.91,19.83,2508962,18.9686778894075,19.237328866091,18.1435356038794,19.0262459558396,2614951.81842372,0.0,1.0
2020-05-22,19.69,19.89,18.81,19.85,1811472,18.8919204674979,19.0838140222718,18.0475888264924,19.045435311317,1887996.70956502,0.0,1.0
2020-05-26,20.38,21.75,20.19,21.61,3386806,19.5539532314681,20.8684240816698,19.3716543544328,20.734098593328,3529879.88991001,0.0,1.0
2020-05-27,21.96,21.98,19.89,21.04,3913557,21.0699123141825,21.0891016696599,19.0838140222718,20.1872019622222,4078883.216906,0.0,1.0
2020-05-28,21.8,22.95,21.43,22.41,3970961,20.9163974703633,22.0197854103137,20.5613943940314,21.5016728124239,4138712.21957117,0.0,1.0
2020-05-29,21.38,21.72,20.7,21.3,2879712,20.513421005338,20.8396400484537,19.8609829191064,20.4366635834284,3001363.96284066,0.0,1.0
2020-06-01,22.08,22.23,21.13,21.6,2576570,21.1850484470469,21.3289686131274,20.2735540618705,20.7245039155893,2685415.88385795,0.0,1.0
2020-06-02,21.77,22.8,21.59,22.59,3081640,20.8876134371472,21.8758652442332,20.7149092378506,21.6743770117205,3211822.30808091,0.0,1.0
2020-06-03,22.9,23.07,21.76,22.39,3195472,21.9718120216202,22.134921543178,20.8780187594085,21.4824834569465,3330463.08278965,0.0,1.0
2020-06-04,23.43,24.17,22.57,23.5,3742767,22.4803299417712,23.1903360944349,21.6551876562431,22.5474926859421,3900878.28057433,0.0,1.0
2020-06-05,24.61,25.72,24.3,25.48,3832540,23.6125019149377,24.6775111439332,23.315066905038,24.4472388782044,3994443.69511442,0.0,1.0
2020-06-08,24.8,25.63,24.18,25.52,2829980,23.7948007919729,24.5911590442849,23.1999307721736,24.4856175891592,2949531.0598976,0.0,1.0
2020-06-09,23.69,24.25,23.15,23.98,2031307,22.7297915629774,23.2670935163445,22.2116789650876,23.0080372173996,2117118.52687559,0.0,1.0
2020-06-10,22.54,23.41,21.81,23.34,2728893,21.626403623027,22.4611405862938,20.925992148102,22.3939778421229,2844173.69120528,0.0,1.0
2020-06-11,20.4,21.54,18.66,20.38,3113264,19.5731425869455,20.6669358491571,17.9036686604119,19.5539532314681,3244782.24781129,0.0,1.0
2020-06-12,21.12,22.0,20.22,21.75,2091537,20.2639593841318,21.1082910251373,19.4004383876489,20.8684240816698,2179892.91246759,0.0,1.0
2020-06-15,21.35,21.65,19.52,19.8,1603474,20.4846369721219,20.7724773042828,18.72881094594,18.9974619226236,1671211.94027457,0.0,1.0
2020-06-16,22.07,23.48,21.53,22.97,3400471,21.1754537693082,22.5283033304647,20.6573411714184,22.0389747657911,3544122.16085662,0.0,1.0
2020-06-17,22.16,22.76,21.74,21.99,2561414,21.2618058689565,21.8374865332784,20.8588294039311,21.0986963473986,2669619.62637775,0.0,1.0
2020-06-18,21.69,22.55,21.51,21.99,1724923,20.8108560152376,21.6359983007657,20.638151815941,21.0986963473986,1797791.4912585,0.0,1.0
2020-06-19,21.14,22.3,20.96,22.13,3300318,20.2831487396092,21.3961313572982,20.1104445403126,21.2330218357404,3439738.24851734,0.0,1.0
2020-06-22,21.3,21.3,20.29,20.96,1839271,20.4366635834284,20.4366635834284,19.4676011318198,20.1104445403126,1916970.06412374,0.0,1.0
2020-06-23,22.43,22.99,21.31,21.76,3026322,21.5208621679013,22.0581641212685,20.4462582611671,20.8780187594085,3154167.42742048,0.0,1.0
2020-06-24,21.21,22.24,20.84,21.82,2624056,20.3503114837801,21.338563290866,19.9953084074482,20.9355868258407,2734907.905678,0.0,1.0
2020-06-25,20.29,20.89,19.58,20.59,3481905,19.4676011318198,20.0432817961417,18.7863790123722,19.7554414639808,3628996.29860024,0.0,1.0
2020-06-26,19.63,20.26,19.4,20.11,4112676,18.8343524010657,19.4388170986037,18.6136748130756,19.2948969325232,4286413.89737573,0.0,1.0
2020-06-29,20.55,20.725,19.33,19.77,2657166,19.717062753026,19.8849696134532,18.5465120689047,18.9686778894075,2769416.62071952,0.0,1.0
2020-06-30,20.9,21.06,20.27,20.27,3960723,20.0528764738804,20.2063913176996,19.4484117763424,19.4484117763424,4128041.72048947,0.0,1.0
2020-07-01,20.25,21.73,20.04,21.22,2438361,19.429222420865,20.8492347261924,19.2277341883523,20.3599061615188,2541368.31523295,0.0,1.0
2020-07-02,19.94,21.15,19.87,21.09,1675658,19.1317874109653,20.2927434173479,19.0646246667944,20.2351753509157,1746445.31649195,0.0,1.0
2020-07-06,19.33,20.55,18.92,20.31,2662923,18.5465120689047,19.717062753026,18.1531302816181,19.4867904872972,2775416.82224457,0.0,1.0
2020-07-07,18.36,19.06,18.21,18.94,2419005,17.6158283282509,18.2874557699598,17.4719081621704,18.1723196370955,2521194.6308976,0.0,1.0
2020-07-08,18.51,18.64,17.43,18.19,2721563,17.7597484943314,17.8844793049345,16.7235232985519,17.4527188066931,2836534.03909854,0.0,1.0
2020-07-09,18.39,18.63,17.62,18.61,1692033,17.644612361467,17.8748846271958,16.9058221755872,17.8556952717184,1763512.07000463,0.0,1.0
2020-07-10,18.39,18.69,18.06,18.3,1535695,17.644612361467,17.932452693628,17.32798799609,17.5582602618187,1600569.65103267,0.0,1.0
2020-07-13,18.19,19.23,18.1,18.74,3227113,17.4527188066931,18.4505652915177,17.3663667070448,17.9804260823215,3363440.74067636,0.0,1.0
2020-07-14,18.43,18.92,18.11,18.46,1777910,17.6829910724218,18.1531302816181,17.3759613847835,17.7117751056379,1853016.90001432,0.0,1.0
2020-07-15,21.84,21.97,19.66,19.71,4446288,20.9547761813181,21.0795069919212,18.8631364342818,18.9111098229753,4634119.16594815,0.0,1.0
2020-07-16,21.26,21.62,20.68,21.08,1565473,20.3982848724736,20.7436932710667,19.841793563629,20.225580673177,1631605.60743576,0.0,1.0
2020-07-17,21.03,21.75,20.8,21.39,2095610,20.1776072844835,20.8684240816698,19.9569296964934,20.5230156830767,2184137.97427261,0.0,1.0
2020-07-20,20.74,21.52,20.51,21.14,1453115,19.8993616300612,20.6477464936797,19.6786840420712,20.2831487396092,1514501.10110428,0.0,1.0
2020-07-21,21.99,22.22,21.17,21.31,1889961,21.0986963473986,21.3193739353887,20.3119327728253,20.4462582611671,1969801.43728758,0.0,1.0
2020-07-22,22.4,22.62,21.62,21.74,2283327,21.4920781346852,21.7031610449366,20.7436932710667,20.8588294039311,2379784.98307507,0.0,1.0
2020-07-23,21.88,22.03,21.42,21.83,2270572,20.9931548922729,21.1370750583534,20.5517997162928,20.9451815035794,2366491.15461374,0.0,1.0
2020-07-24,22.2,22.28,21.235,21.72,2965988,21.3001845799113,21.3769420018208,20.3742981781268,20.8396400484537,3091284.64840159,0.0,1.0
2020-07-27,21.63,22.06,20.88,21.95,2346030,20.7532879488054,21.1658590915695,20.033687118403,21.0603176364438,2445136.83928917,0.0,1.0
2020-07-28,22.11,22.56,21.32,21.32,2391130,21.213832480263,21.6455929785044,20.4558529389058,20.4558529389058,2492142.06575768,0.0,1.0
2020-07-29,24.54,24.97,23.37,23.69,5429508,23.5453391707668,23.9579103135308,22.422761875339,22.7297915629774,5658874.79274144,0.0,1.0
2020-07-30,24.38,24.74,23.77,24.35,1858739,23.3918243269476,23.7372327255407,22.806548984887,23.3630402937315,1937260.4798419,0.0,1.0
2020-07-31,23.67,24.18,23.19,24.14,1770501,22.7106022075,23.1999307721736,22.2500576760424,23.1615520612188,1845294.91059292,0.0,1.0
2020-08-03,24.92,25.08,23.31,23.61,1765817,23.9099369248373,24.0634517686565,22.3651938089068,22.6530341410678,1840413.03740493,0.0,1.0
2020-08-04,24.87,25.49,24.64,24.81,1576850,23.8619635361438,24.4568335559431,23.6412859481538,23.8043954697116,1643463.22299081,0.0,1.0
2020-08-05,24.81,25.46,23.77,25.3,2274869,23.8043954697116,24.4280495227271,22.806548984887,24.2745346789079,2370969.67918437,0.0,1.0
2020-08-06,25.76,25.99,24.65,24.75,2522527,24.715889854888,24.9365674428781,23.6508806258924,23.7468274032794,2629089.86492141,0.0,1.0
2020-08-07,25.65,26.62,25.25,25.59,3029652,24.6103483997623,25.5410321404161,24.2265612902144,24.5527803333301,3157638.10156993,0.0,1.0
2020-08-10,26.15,26.74,25.55,26.4,2491526,25.0900822866973,25.6561682732805,24.5144016223753,25.3299492301647,2596779.24350787,0.0,1.0
2020-08-11,26.52,27.52,26.03,26.89,1998192,25.4450853630291,26.404553136899,24.9749461538329,25.800088439361,2082604.60061163,0.0,1.0
2020-08-12,26.91,27.42,26.68,26.83,1250592,25.8192777948384,26.308606359512,25.5986002068483,25.7425203729288,1303422.62039288,0.0,1.0
2020-08-13,26.85,27.56,26.8,26.82,1290340,25.7617097284062,26.4429318478538,25.7137363397127,25.7329256951901,1344849.75435454,0.0,1.0
2020-08-14,27.02,27.21,26.1301,26.5,820456,25.9248192499641,26.1071181269993,25.0709888779973,25.4258960075517,855115.744732943,0.0,1.0
2020-08-17,27.01,27.27,26.38,27.14,972601,25.9152245722254,26.1646861934315,25.3107598746873,26.0399553828284,1013688.03256117,0.0,1.0
2020-08-18,26.83,27.16,26.35,26.78,722902,25.7425203729288,26.0591447383058,25.2819758414712,25.6945469842353,753440.625821415,0.0,1.0
2020-08-19,26.68,27.3465,26.59,26.92,950702,25.5986002068483,26.2380854781326,25.5122481072,25.8288724725771,990863.92048946,0.0,1.0
2020-08-20,26.83,27.13,26.16,26.33,1078905,25.7425203729288,26.0303607050897,25.099676964436,25.2627864859938,1124482.79075428,0.0,1.0
2020-08-21,26.04,27.19,26.0,26.81,949937,24.9845408315716,26.0879287715219,24.9461621206168,25.7233310174514,990066.603455126,0.0,1.0
2020-08-24,26.32,26.5,25.53,26.31,906743,25.2531918082551,25.4258960075517,24.4952122668979,25.2435971305164,945047.89498326,0.0,1.0
2020-08-25,26.07,26.92,25.97,26.6,663466,25.0133248647877,25.8288724725771,24.9173780874007,25.5218427849387,691493.782353944,0.0,1.0
2020-08-26,26.27,26.34,25.753,26.0,855425,25.2052184195616,25.2723811637325,24.7091735804709,24.9461621206168,891561.992280123,0.0,1.0
2020-08-27,26.88,27.18,26.35,26.5,864587,25.7904937616223,26.0783340937832,25.2819758414712,25.4258960075517,901111.036291308,0.0,1.0
2020-08-28,27.77,28.58,27.37,27.53,1481824,26.6444200803665,27.4215889772011,26.2606329708185,26.4141478146377,1544422.89814828,0.0,1.0
2020-08-31,26.78,28.01,26.78,28.01,1066369,25.6945469842353,26.8746923460952,25.6945469842353,26.8746923460952,1111417.21383612,0.0,1.0
2020-09-01,27.65,27.76,26.51,26.71,1094159,26.5292839475021,26.6348254026278,25.4354906852904,25.6273842400644,1140381.18819444,0.0,1.0
2020-09-02,27.65,28.16,27.305,27.81,825291,26.5292839475021,27.0186125121757,26.198267565517,26.6827987913213,860154.996838826,0.0,1.0
2020-09-03,26.78,27.85,26.16,27.65,1171269,25.6945469842353,26.7211775022761,25.099676964436,26.5292839475021,1220748.66076622,0.0,1.0
2020-09-04,27.41,28.14,26.7,27.5,1234604,26.2990116817733,26.9994231566983,25.6177895623257,26.3853637814216,1286759.21549757,0.0,1.0
2020-09-08,26.65,27.39,26.56,26.86,859519,25.5698161736322,26.2798223262959,25.4834640739839,25.7713044061449,895828.941219415,0.0,1.0
2020-09-09,27.59,27.785,26.8,27.51,1142272,26.4717158810699,26.6588120969745,25.7137363397127,26.3949584591603,1190526.69730929,0.0,1.0
2020-09-10,28.18,29.21,27.78,28.05,1841506,27.0378018676531,28.0260536747391,26.6540147581052,26.91307105705,1919299.48055738,0.0,1.0
2020-09-11,27.88,28.57,27.06,28.45,1379732,26.7499615354922,27.4119942994624,25.9631979609189,27.296858166598,1438018.0737442,0.0,1.0
2020-09-14,29.1,29.15,28.03,28.21,2057557,27.9205122196134,27.9684856083069,26.8938817015726,27.0665859008692,2144477.44472036,0.0,1.0
2020-09-15,29.17,30.46,29.03,29.53,1293520,27.9876749637843,29.2253883920764,27.8533494754425,28.3330833623774,1348164.09183059,0.0,1.0
2020-09-16,28.41,29.63,28.27,29.32,1425245,27.2584794556432,28.4290301397644,27.1241539673014,28.1315951298648,1485453.74718681,0.0,1.0
2020-09-17,27.8,28.57,27.5,27.72,1041433,26.6732041135826,27.4119942994624,26.3853637814216,26.596446691673,1085427.80525033,0.0,1.0
2020-09-18,27.31,28.49,27.19,28.25,2005184,26.2030649043863,27.3352368775528,26.0879287715219,27.104964611824,2089891.97408098,0.0,1.0
2020-09-21,27.27,27.69,26.0,26.23,1915101,26.1646861934315,26.5676626584569,24.9461621206168,25.1668397086069,1996003.46374919,0.0,1.0
2020-09-22,28.72,28.81,26.99,27.43,1841243,27.5559144655428,27.6422665651911,25.896035216748,26.3182010372507,1919025.37025669,0.0,1.0
2020-09-23,27.68,29.94,27.65,28.68,2667576,26.5580679807182,28.7264651496641,26.5292839475021,27.5175357545881,2780266.38585339,0.0,1.0
2020-09-24,28.17,28.89,27.2,27.74,1583685,27.0282071899144,27.7190239871007,26.0975234492606,26.6156360471504,1650586.96407534,0.0,1.0
2020-09-25,29.79,29.98,28.005,28.04,2309717,28.5825449835836,28.7648438606189,26.8698950072259,26.9034763793113,2407289.81514834,0.0,1.0
2020-09-28,30.92,31.31,29.45,30.25,2499048,29.6667435680566,30.0409359998658,28.2563259404679,29.0239001595638,2604619.00655657,0.0,1.0
2020-09-29,30.07,30.83,29.64,30.83,1396755,28.8511959602672,29.5803914684083,28.4386248175031,29.5803914684083,1455760.20168597,0.0,1.0
2020-09-30,30.69,31.52,30.2,30.3,1623757,29.4460659800665,30.2424242323785,28.9759267708703,29.0718735482573,1692351.78525153,0.0,1.0
2020-10-01,31.44,31.61,30.46,31.06,1673451,30.1656668104689,30.3287763320268,29.2253883920764,29.8010690563984,1744145.08290401,0.0,1.0
2020-10-02,31.97,32.29,30.01,30.17,1672456,30.6741847306199,30.9812144182583,28.793627893835,28.9471427376542,1743108.04963713,0.0,1.0
2020-10-05,32.23,32.56,31.29,32.24,1840816,30.9236463518261,31.2402707172032,30.0217466443884,30.9332410295648,1918580.33185975,0.0,1.0
2020-10-06,30.91,32.92,30.86,32.5,1652744,29.6571488903179,31.5856791157963,29.6091755016244,31.182702650771,1722563.32626357,0.0,1.0
2020-10-07,31.29,31.79,30.85,31.45,1896760,30.0217466443884,30.5014805313234,29.5995808238857,30.1752614882076,1976887.6575705,0.0,1.0
2020-10-08,32.4,32.47,31.66,31.66,1360170,31.086755873384,31.1539186175549,30.3767497207203,30.3767497207203,1417629.68704405,0.0,1.0
2020-10-09,32.28,32.75,31.91,32.58,1153881,30.9716197405196,31.4225695942384,30.6166166641878,31.2594600726806,1202626.11358585,0.0,1.0
2020-10-12,32.51,33.06,32.165,32.75,1354001,31.1922973285097,31.7200046041381,30.8612809465246,31.4225695942384,1411200.0807894,0.0,1.0
2020-10-13,32.98,33.26,31.855,32.18,911731,31.6432471822285,31.9118981589121,30.5638459366249,30.8756729631326,950246.610496008,0.0,1.0
2020-10-14,32.63,33.43,32.555,33.16,752168,31.3074334613741,32.07500768047,31.2354733783338,31.8159513815251,783942.953045976,0.0,1.0
2020-10-15,34.09,34.305,32.24,32.65,1225508,32.7082564112241,32.9145419826061,30.9332410295648,31.3266228168515,1277278.95962267,0.0,1.0
2020-10-16,35.03,35.78,34.21,34.58,1633922,33.6101561186618,34.3297569490642,32.8233925440885,33.1783956204203,1702946.20048551,0.0,1.0
2020-10-19,34.31,35.55,34.13,35.05,1145432,32.9193393214755,34.1090793610741,32.7466351221789,33.6293454741392,1193820.18989555,0.0,1.0
2020-10-20,33.76,34.75,33.54,34.4,1235360,32.391632045847,33.3415051419782,32.1805491355956,33.0056914211237,1287547.1523315,0.0,1.0
2020-10-21,33.67,34.66,33.55,34.03,855209,32.3052799461987,33.2551530423299,32.1901438133343,32.6506883447919,891336.867470428,0.0,1.0
2020-10-22,34.49,34.67,33.87,33.87,877034,33.092043520772,33.2647477200686,32.4971735009727,32.4971735009727,914083.853449928,0.0,1.0
2020-10-23,34.7,34.99,33.55,34.72,1505197,33.2935317532847,33.571777407707,32.1901438133343,33.3127211087621,1568783.27859726,0.0,1.0
2020-10-26,34.06,35.23,33.14,34.0,1906469,32.679472378008,33.8020496734357,31.7967620260477,32.6219043115758,1987006.80931735,0.0,1.0
2020-10-27,32.34,35.18,31.63,35.18,4014000,31.0291878069518,33.7540762847422,30.3479656875042,33.7540762847422,4183569.38014719,0.0,1.0
2020-10-28,31.24,33.25,30.95,31.74,2352156,29.9737732556949,31.9023034811734,29.6955276012727,30.4535071426299,2451521.62903077,0.0,1.0
2020-10-29,31.36,32.4399,30.77,31.37,3098580,30.0889093885593,31.1250386375614,29.5228234019761,30.098504066298,3229477.92973006,0.0,1.0
2020-10-30,31.72,32.03,30.3,31.5,1675525,30.4343177871525,30.7317527970521,29.0718735482573,30.2232348769011,1746306.69797487,0.0,1.0
2020-11-02,31.5,32.1,30.99,31.85,1569579,30.2232348769011,30.798915541223,29.7339063122275,30.5590485977556,1635885.06330893,0.0,1.0
2020-11-03,32.6,32.93,31.809,32.0,1071569,31.278649428158,31.595273793535,30.5197104190269,30.702968763836,1116836.8851806,0.0,1.0
2020-11-04,32.57,33.48,31.95,32.61,1225348,31.2498653949419,32.1229810691635,30.6549953751425,31.2882441058967,1277112.20050438,0.0,1.0
2020-11-05,33.64,34.19,32.99,32.99,1330213,32.2764959129826,32.8042031886111,31.6528418599672,31.6528418599672,1386407.16887736,0.0,1.0
2020-11-06,33.23,34.11,32.92,33.71,796467,31.883114125696,32.7274457667015,31.5856791157963,32.3436586571535,830113.341678547,0.0,1.0
2020-11-09,34.09,38.38,34.04,36.5,2315584,32.7082564112241,36.8243731611259,32.6602830225306,35.0205737462505,2413404.6635672,0.0,1.0
2020-11-10,34.28,34.89,33.15,34.21,1473358,32.8905552882594,33.47583063032,31.8063567037864,32.8233925440885,1535599.25630167,0.0,1.0
2020-11-11,33.74,34.78,33.09,34.39,1206031,32.3724426903696,33.3702891751943,31.7487886373542,32.996096743385,1256979.16370411,0.0,1.0
2020-11-12,33.46,33.98,32.68,33.265,1174400,32.1037917136861,32.6027149560984,31.3554068500676,31.9166954977814,1224011.92826229,0.0,1.0
2020-11-13,34.81,35.51,33.96,34.02,1226571,33.3990732084104,34.0707006501193,32.583525600621,32.6410936670532,1278386.86551483,0.0,1.0
2020-11-16,35.64,36.06,34.97,35.89,1391875,34.1954314607224,34.5984079257477,33.5525880522296,34.4352984041899,1450674.04857807,0.0,1.0
2020-11-17,35.69,36.24,34.83,35.13,887099,34.2434048494159,34.7711121250443,33.4182625638878,33.7061028960488,924574.044234974,0.0,1.0
2020-11-18,36.05,36.92,35.46,35.82,984888,34.588813248009,35.4235502112758,34.0227272614258,34.368135660019,1026494.0906015,0.0,1.0
2020-11-19,37.54,37.79,35.5,36.04,1279828,36.0184202310752,36.2582871745426,34.0611059723806,34.5792185702703,1333893.68028276,0.0,1.0
2020-11-20,37.55,37.88,37.02,37.3,1324044,36.0280149088139,36.3446392741909,35.5194969886628,35.7881479653464,1379977.56262272,0.0,1.0
2020-11-23,38.1,38.34,36.67,37.74,1690450,36.5557221844423,36.7859944501711,35.1836832678084,36.2103137858491,1761862.19697803,0.0,1.0
2020-11-24,39.53,39.835,38.67,38.86,1301326,37.9277611010762,38.2203987721065,37.1026188155481,37.2849176925834,1356299.85231425,0.0,1.0
2020-11-25,39.4,39.68,38.84,39.64,1029773,37.8030302904731,38.0716812671567,37.265728337106,38.0333025562019,1073275.23450481,0.0,1.0
2020-11-27,39.54,40.69,39.25,39.25,738997,37.9373557788149,39.0407437187653,37.6591101243926,37.6591101243926,770215.550877088,0.0,1.0
2020-11-30,38.49,39.5,37.8,39.4,1068347,36.9299146162515,37.8989770678601,36.2678818522813,37.8030302904731,1113478.773436,0.0,1.0
2020-12-01,38.7,39.3,38.09,39.08,1371720,37.1314028487642,37.7070835130861,36.5461275067036,37.4960006028348,1429667.61089574,0.0,1.0
2020-12-02,39.03,39.325,38.0,38.35,776762,37.4480272141413,37.7310702074329,36.4597754070553,36.7955891279098,809575.914016414,0.0,1.0
2020-12-03,40.14,40.66,38.76,39.17,1382234,38.5130364431368,39.0119596855492,37.1889709151964,37.5823527024831,1440625.7694565,0.0,1.0
2020-12-04,42.3,42.36,40.17,40.43,1523354,40.5854868346958,40.643054901128,38.5418204763529,38.7912820975591,1587707.31178992,0.0,1.0
2020-12-07,42.02,42.72,41.62,42.32,793432,40.3168358580122,40.9884632997211,39.9330487484643,40.6046761901732,826950.129653449,0.0,1.0
2020-12-08,42.39,42.98,41.27,41.57,1263446,40.6718389343441,41.2379249209273,39.5972350276098,39.8850753597708,1316819.63105865,0.0,1.0
2020-12-09,41.98,43.4,41.5,43.16,1080718,40.2784571470574,41.6409013859526,39.8179126155999,41.4106291202239,1126372.38001343,0.0,1.0
2020-12-10,41.79,42.19,41.0301,41.42,849312,40.0961582700221,40.4799453795701,39.3670587086584,39.7411551936903,885190.751716884,0.0,1.0
2020-12-11,41.03,42.31,40.48,41.95,1005839,39.366962761881,40.5950815124345,38.8392554862526,40.2496731138413,1048330.15489733,0.0,1.0
2020-12-14,40.72,41.65,40.4371,41.54,985659,39.0695277519814,39.9618327816803,38.7980943187536,39.8562913265547,1027297.66110276,0.0,1.0
2020-12-15,42.62,42.62,40.58,41.2,817118,40.8925165223341,40.8925165223341,38.9352022636396,39.5300722834389,851636.732627581,0.0,1.0
2020-12-16,43.11,43.31,42.13,42.65,716143,41.3626557315304,41.5545492863043,40.4223773131379,40.9213005555502,746396.095318073,0.0,1.0
2020-12-17,43.05,43.49,42.24,43.29,730141,41.3050876650982,41.7272534856009,40.5279187682636,41.5353599308269,760985.433679633,0.0,1.0
2020-12-18,42.69,43.81,42.24,43.27,1554520,40.959679266505,42.0342831732393,40.5279187682636,41.5161705753495,1620189.9035442,0.0,1.0
2020-12-21,42.54,42.955,41.25,41.52,741094,40.8157591004245,41.2139382265805,39.5780456721324,39.8371019710773,772401.137571201,0.0,1.0
2020-12-22,42.55,42.8399,41.93,42.59,408934,40.8253537781632,41.1035034858081,40.2304837583639,40.863732489118,426209.207997287,0.0,1.0
2020-12-23,42.59,43.02,42.1,42.88,861101,40.863732489118,41.2763036318821,40.3935932799218,41.1419781435403,897477.772001526,0.0,1.0
2020-12-24,42.6,42.76,42.1,42.49,324660,40.8733271668567,41.0268420106759,40.3935932799218,40.767785711731,338375.095903983,0.0,1.0
2020-12-28,42.03,43.14,42.0,43.04,990790,40.3264305357509,41.3914397647465,40.2976465025348,41.2954929873595,1032645.41757749,0.0,1.0
2020-12-29,41.47,42.17,41.23,42.17,551197,39.7891285823838,40.4607560240927,39.558856316655,40.4607560240927,574482.03578201,0.0,1.0
2020-12-30,42.19,42.38,41.6695,41.69,480953,40.4799453795701,40.6622442566054,39.9805424032708,40.0002114926351,501270.613873924,0.0,1.0
2020-12-31,42.92,43.44,41.755,42.19,1023359,41.1803568544951,41.6792800969074,40.0625768979367,40.4799453795701,1066590.27835029,0.0,1.0
2021-01-04,42.12,43.62,41.12,43.11,1386897,40.4127826353992,41.851984296204,39.4533148615293,41.3626557315304,1445485.75551021,0.0,1.0
2021-01-05,43.01,43.3265,41.53,41.57,978606,41.2667089541434,41.5703805045732,39.846696648816,39.8850753597708,1019946.71071956,0.0,1.0
2021-01-06,45.45,45.89,43.39,43.48,2126306,43.6078103223859,44.0299761428886,41.6313067082139,41.7176588078622,2216130.7111169,0.0,1.0
2021-01-07,47.03,47.6875,45.59,45.59,1859661,45.1237694051003,45.7546194664197,43.7421358107277,43.7421358107277,1938221.42926106,0.0,1.0
2021-01-08,48.02,48.54,46.785,47.28,1272679,46.0736425012315,46.5725657436438,44.8886998005022,45.3636363485678,1326442.67442858,0.0,1.0
2021-01-11,47.9,48.91,47.1,47.12,984377,45.9585063683671,46.9275688199756,45.1909321492712,45.2101215047486,1025961.50366745,0.0,1.0
2021-01-12,49.44,49.475,47.55,47.98,1100112,47.4360867401267,47.4696681122121,45.6226926475126,46.0352637902767,1146585.66963938,0.0,1.0
2021-01-13,48.08,49.87,48.06,49.56,752914,46.1312105676637,47.8486578828907,46.1120212121863,47.5512228729911,784720.467435011,0.0,1.0
2021-01-14,49.58,50.45,48.53,48.99,1052678,47.5704122284685,48.4051491917353,46.5629710659051,47.0043262418852,1097147.84453278,0.0,1.0
2021-01-15,48.34,49.2,47.2,48.96,1123314,46.3806721888698,47.2058144743979,45.2868789266582,46.9755422086691,1170767.82628068,0.0,1.0
2021-01-19,47.7,49.33,47.07,49.3,966408,45.7666128135931,47.330545285001,45.1621481160551,47.3017612517849,1007233.41243878,0.0,1.0
2021-01-20,49.18,49.91,47.98,48.02,1266501,47.1866251189205,47.8870365938455,46.0352637902767,46.0736425012315,1320003.68797354,0.0,1.0
2021-01-21,49.81,50.32,48.58,49.26,885703,47.7910898164585,48.2804183811322,46.6109444545986,47.2633825408301,923119.070927879,0.0,1.0
2021-01-22,50.09,50.28,48.66,49.15,723659,48.0597407931421,48.2420396701774,46.6877018765082,47.1578410857044,754229.604899834,0.0,1.0
2021-01-25,48.95,50.77,48.08,49.84,1141682,46.9659475309304,48.7121788793736,46.1312105676637,47.8198738496746,1189911.77306059,0.0,1.0
2021-01-26,47.37,49.6,47.08,49.49,893668,45.449988448216,47.5896015839459,45.1717427937938,47.4840601288202,931420.548285346,0.0,1.0
2021-01-27,45.76,46.79,44.42,46.2,1654617,43.9052453322855,44.8934971393715,42.6195585152999,44.3274111527883,1724515.45019208,0.0,1.0
2021-01-28,46.01,47.54,45.03,46.51,1382103,44.145112275753,45.6130979697739,43.2048338573605,44.6248461626879,1440489.23542839,0.0,1.0
2021-01-29,45.16,46.2,44.59,45.82,1102308,43.3295646679636,44.3274111527883,42.7826680368578,43.9628133987177,1148874.43853794,0.0,1.0
2021-02-01,46.11,46.52,45.36,45.65,825861,44.24105905314,44.6344408404266,43.5214582227376,43.7997038771598,860749.076197742,0.0,1.0
2021-02-02,47.89,48.48,46.44,47.38,878113,45.9489116906284,46.5149976772116,44.5576834185171,45.4595831259547,915208.435253908,0.0,1.0
2021-02-03,48.02,48.49,47.16,48.03,568670,46.0736425012315,46.5245923549503,45.2485002157034,46.0832371789702,592693.173743971,0.0,1.0
2021-02-04,50.4,50.71,48.04,48.04,1122841,48.3571758030418,48.6546108129414,46.0928318567089,46.0928318567089,1170274.84463723,0.0,1.0
2021-02-05,53.06,53.66,51.08,51.13,1023943,50.9093600815356,51.4850407458576,49.0096138892733,49.0575872779668,1067198.94913205,0.0,1.0
2021-02-08,54.6,54.64,52.3,53.9,979161,52.3869404532952,52.42531916425,50.1801645733945,51.7153130115863,1020525.15641114,0.0,1.0
2021-02-09,53.44,55.5,53.33,54.29,953378,51.2739578356062,53.2504614497781,51.1684163804805,52.0895054433956,993652.966742891,0.0,1.0
2021-02-10,53.72,54.83,53.4647,53.68,577716,51.5426088122898,52.6076180412853,51.2976566896208,51.504230101335,602121.317394397,0.0,1.0
2021-02-11,53.81,55.01,53.19,53.85,801212,51.628960911938,52.7803222405819,51.0340908921387,51.6673396228928,835058.791780391,0.0,1.0
2021-02-12,54.09,54.19,52.7503,53.54,399614,51.8976118886216,51.9935586660086,50.6122129119681,51.3699046129932,416495.489356786,0.0,1.0
2021-02-16,54.61,55.66,54.2501,54.84,1360345,52.3965351310339,53.4039762935973,52.0512226792182,52.617212719024,1417812.07982968,0.0,1.0
2021-02-17,52.76,54.23,51.7501,53.25,1483465,50.6215197493747,52.0319373769634,49.6525532445435,51.0916589585709,1546133.22135527,0.0,1.0
2021-02-18,51.78,52.82,51.025,52.52,975628,49.6812413309822,50.6790878158069,48.9568431617104,50.3912474836459,1016842.90663035,0.0,1.0
2021-02-19,52.91,53.5,51.46,52.09,1589523,50.7654399154552,51.3315259020384,49.3742116433438,49.9786763408819,1656671.58740401,0.0,1.0
2021-02-22,56.88,57.39,52.82,52.96,2946730,54.5745269777186,55.0638555423922,50.6790878158069,50.8134133041486,3071213.10402619,0.0,1.0
2021-02-23,57.43,57.82,54.65,55.97,1518422,55.102234253347,55.4764266851562,52.4349138419887,53.701411303497,1582566.96196857,0.0,1.0
2021-02-24,60.42,60.6044,57.17,57.45,1824988,57.9710428972179,58.1479687547195,54.8527726321408,55.1214236088244,1902083.68608272,0.0,1.0
2021-02-25,55.7,60.13,55.5,59.78,1388277,53.4423550045521,57.6927972427957,53.2504614497781,57.3569835219412,1446924.05290548,0.0,1.0
2021-02-26,58.7,59.71,55.42,56.76,1424314,56.3207583261617,57.2898207777703,53.1737040278685,54.4593908448542,1484483.41756726,0.0,1.0
2021-03-01,62.12,62.22,59.94,60.3,1541593,59.6021381127967,59.6980848901837,57.5104983657604,57.8559067643535,1606716.8090307,0.0,1.0
2021-03-02,61.94,63.329,61.2,61.97,1313726,59.4294339135001,60.7621346514054,58.7194277608364,59.4582179467162,1369223.68398188,0.0,1.0
2021-03-03,60.9,63.54,60.8811,62.46,1190622,58.4315874286755,60.9645823516919,58.4134534877493,59.9283571559125,1240919.21836811,0.0,1.0
2021-03-04,58.79,61.2,56.1553,60.48,2167650,56.40711042581,58.7194277608364,53.8792006819951,58.0286109636501,2259221.26728352,0.0,1.0
2021-03-05,60.42,60.54,54.18,59.85,1756292,57.9710428972179,58.0861790300823,51.9839639882699,57.4241462661121,1830485.65864411,0.0,1.0
2021-03-08,60.97,62.86,59.89,60.79,1730944,58.4987501728464,60.3121442654604,57.4625249770669,58.3260459735498,1804066.84532872,0.0,1.0
2021-03-09,58.37,62.69,58.2527,62.23,1232167,56.0041339607847,60.1490347439025,55.8915883909097,59.7076795679224,1284219.26567708,0.0,1.0
2021-03-10,60.88,61.11,58.38,58.82,1204546,58.4123980731981,58.6330756611881,56.0137286385234,56.4358944590261,1255431.43063746,0.0,1.0
2021-03-11,65.6,65.95,60.74,61.81,1546148,62.9410859658639,63.2768996867183,58.2780725848563,59.3047031028971,1611464.23267957,0.0,1.0
2021-03-12,63.94,66.17,63.55,65.41,985348,61.3483694612399,63.4879825969697,60.9741770294306,62.7587870888286,1026973.52306658,0.0,1.0
2021-03-15,64.88,66.62,64.22,65.12,870857,62.2502691686776,63.9197430952112,61.6170204379235,62.4805414344063,907645.909239372,0.0,1.0
2021-03-16,62.35,64.79,61.47,64.41,813242,59.8228157007868,62.1639170690293,58.9784840597813,61.7993193149587,847596.99298696,0.0,1.0
2021-03-17,64.57,64.59,61.27,61.85,1188523,61.9528341587779,61.9720235142553,58.7865905050073,59.3430818138519,1238731.54718502,0.0,1.0
2021-03-18,60.93,64.52,60.545,64.01,1097647,58.4603714618916,61.9048607700844,58.0909763689517,61.4155322054108,1144016.5369732,0.0,1.0
2021-03-19,62.59,63.14,60.51,60.9,1596172,60.0530879665156,60.580795242144,58.0573949968662,58.4315874286755,1663601.47101353,0.0,1.0
2021-03-22,60.55,62.835,60.5,62.6,807030,58.095773707821,60.2881575711137,58.0478003191275,60.0626826442543,841122.570219279,0.0,1.0
2021-03-23,58.78,61.05,58.14,60.27,1240702,56.3975157480713,58.5755075947559,55.7834563727946,57.8271227311375,1293114.82239347,0.0,1.0
2021-03-24,57.02,61.37,57.0,59.93,1347983,54.7088524660603,58.8825372823943,54.6896631105829,57.5009036880217,1404927.85345265,0.0,1.0
2021-03-25,60.24,60.57,55.2,55.85,1258121,57.7983386979214,58.1149630632984,52.9626211176172,53.5862751706326,1311269.679153,0.0,1.0
2021-03-26,59.97,61.0,57.96,60.93,838679,57.5392823989765,58.5275342060625,55.610752173498,58.4603714618916,874108.566061899,0.0,1.0
2021-03-29,56.87,60.04,56.72,59.32,893472,54.5649322999799,57.6064451431474,54.4210121338994,56.9156283459611,931216.268365437,0.0,1.0
2021-03-30,59.04,59.4352,56.77,56.77,738968,56.6469773692775,57.0261590335109,54.4689855225929,54.4689855225929,770185.325786898,0.0,1.0
2021-03-31,58.96,59.7,58.75,59.15,1315854,56.5702199473679,57.2802261000316,56.3687317148552,56.7525188244032,1371441.58025516,0.0,1.0
2021-04-01,61.53,61.96,59.7,60.17,1209356,59.0360521262135,59.4486232689775,57.2802261000316,57.7311759537505,1260444.62663111,0.0,1.0
2021-04-05,61.91,63.61,61.31,63.08,1040350,59.400649880284,61.0317450958628,58.8249692159621,60.5232271757118,1084299.05446839,0.0,1.0
2021-04-06,62.93,63.85,62.11,62.58,812198,60.3793070096313,61.2620173615916,59.592543435058,60.0434932887769,846508.889740106,0.0,1.0
2021-04-07,62.55,63.3089,61.96,62.41,517136,60.0147092555608,60.7428493491506,59.4486232689775,59.880383767219,538982.14623114,0.0,1.0
2021-04-08,63.72,63.89,61.52,63.14,769483,61.1372865509885,61.3003960725464,59.0264574484748,60.580795242144,801989.416378625,0.0,1.0
2021-04-09,64.06,64.81,62.16,63.51,645056,61.4635055941043,62.1831064245067,59.6405168237515,60.9357983184758,672306.061305486,0.0,1.0
2021-04-12,63.39,64.1146,62.26,63.56,495222,60.8206621856115,61.5158925345576,59.7364636011385,60.9837717071693,516142.40049209,0.0,1.0
2021-04-13,63.57,64.12,61.92,62.77,703677,60.993366384908,61.5210736605365,59.4102445580227,60.2257921658121,733403.475514159,0.0,1.0
2021-04-14,64.12,65.2098,63.46,63.82,476631,61.5210736605365,62.5667016404999,60.8878249297823,61.2332333283755,496766.033191065,0.0,1.0
2021-04-15,65.14,65.16,63.1818,64.82,643595,62.4997307898837,62.5189201453611,60.6209009950918,62.1927011022454,670783.342106585,0.0,1.0
2021-04-16,65.62,66.82,65.5217,66.09,1067885,62.9602753213413,64.1116366499851,62.8659596391699,63.4112251750601,1112997.25648193,0.0,1.0
2021-04-19,63.76,65.965,63.14,65.08,884995,61.1756652619433,63.2912917033264,60.580795242144,62.4421627234515,922381.161829437,0.0,1.0
2021-04-20,63.06,63.755,60.75,63.49,786300,60.5040378202344,61.170867923074,58.287667262595,60.9166089629984,819516.841955589,0.0,1.0
2021-04-21,65.32,65.51,62.08,62.97,720877,62.6724349891803,62.8547338662156,59.5637594018419,60.4176857205861,751330.080730534,0.0,1.0
2021-04-22,65.23,66.61,64.71,65.31,777048,62.586082889532,63.9101484174725,62.0871596471197,62.6628403114416,809873.995940362,0.0,1.0
2021-04-23,66.85,67.25,64.95,65.69,1005749,64.1404206832012,64.5242077927492,62.3174319128485,63.0274380655122,1048236.35289329,0.0,1.0
2021-04-26,67.26,68.24,66.86,67.28,765800,64.5338024704879,65.4740808888804,64.1500153609399,64.5529918259653,798150.829924443,0.0,1.0
2021-04-27,68.98,69.365,67.28,68.31,1434719,66.1840870415441,66.553482134484,64.5529918259653,65.5412436330513,1495327.97147867,0.0,1.0
2021-04-28,68.39,71.0,67.16,71.0,1782589,65.6180010549608,68.1222119447612,64.4378556931009,68.1222119447612,1857893.56197987,0.0,1.0
2021-04-29,66.47,69.1882,65.03,68.63,1393967,63.7758229291307,66.3838482320638,62.3941893347581,65.8482733206896,1452854.42404973,0.0,1.0
2021-04-30,66.15,66.38,64.87,65.76,870732,63.4687932414923,63.6894708294824,62.2406744909389,63.0946008096831,907515.628678207,0.0,1.0
2021-05-03,67.45,67.84,66.0001,67.18,825646,64.7161013475232,65.0902937793324,63.3249690221892,64.4570450485783,860524.993632537,0.0,1.0
2021-05-04,65.83,67.472,64.3218,67.26,1136753,63.161763553854,64.7372096385483,61.7146942573034,64.5338024704879,1184774.54997271,0.0,1.0
2021-05-05,66.75,67.84,66.33,66.65,589342,64.0444739058142,65.0902937793324,63.6414974407889,63.9485271284273,614238.451827281,0.0,1.0
2021-05-06,65.94,66.8,64.105,66.55,914500,63.2673050089796,64.0924472945077,61.5066816439284,63.8525803510403,953132.585486947,0.0,1.0
2021-05-07,67.69,68.055,65.4,66.36,695232,64.9463736132519,65.2965793507144,62.7491924110899,63.670281474005,724601.720801816,0.0,1.0
2021-05-10,64.2,67.5,64.15,67.23,1065963,61.5978310824461,64.7640747362167,61.5498576937526,64.5050184372718,1110994.06257345,0.0,1.0
2021-05-11,63.25,64.75,62.4,62.4,1089505,60.6863366972697,62.1255383580745,59.8707890894803,59.8707890894803,1135530.58234112,0.0,1.0
2021-05-12,58.39,63.44,57.73,62.23,1695720,56.0233233162621,60.868635574305,55.390074585508,59.7076795679224,1767354.82543677,0.0,1.0
2021-05-13,60.42,60.86,58.4076,58.86,1565449,57.9710428972179,58.3932087177207,56.0402099490822,56.4742731699809,1631580.59356802,0.0,1.0
2021-05-14,61.8,62.64,60.6,60.96,1147853,59.2951084251584,60.1010613552091,58.1437470965145,58.4891554951077,1196343.46380421,0.0,1.0
2021-05-17,60.49,61.46,58.98,61.33,1131943,58.0382056413888,58.9688893820426,56.5894093028453,58.8441585714395,1179761.35397906,0.0,1.0
2021-05-18,60.95,62.62,60.4,60.91,1170868,58.479560817369,60.0818719997317,57.9518535417405,58.4411821064142,1220330.720726,0.0,1.0
2021-05-19,59.56,60.21,58.42,59.61,994753,57.1459006116898,57.7695546647053,56.0521073494782,57.1938740003833,1036775.83248868,0.0,1.0
2021-05-20,59.66,60.01,57.5,59.73,1559229,57.2418473890768,57.5776611099313,55.1693969975179,57.3090101332477,1625097.83284442,0.0,1.0
2021-05-21,59.44,60.88,59.22,60.21,999839,57.0307644788254,58.4123980731981,56.8196815685741,57.7695546647053,1042076.68796138,0.0,1.0
2021-05-24,60.91,61.46,59.59,60.0,1488031,58.4411821064142,58.9688893820426,57.1746846449059,57.5680664321926,1550892.10969352,0.0,1.0
2021-05-25,61.49,62.13,60.1623,61.67,2395317,58.9976734152587,59.6117327905354,57.7237880518917,59.1703776145553,2496505.94343448,0.0,1.0
2021-05-26,63.65,63.68,61.42,61.42,1632259,61.0701238068176,61.0989078400337,58.9305106710878,58.9305106710878,1701212.94789977,0.0,1.0
2021-05-27,65.37,66.31,63.54,64.4,1674058,62.7204083778738,63.6223080853115,60.9645823516919,61.78972463722,1744777.72530903,0.0,1.0
2021-05-28,64.39,65.91,63.22,65.44,1034377,61.7801299594813,63.2385209757635,60.6575526640536,62.7875711220447,1078073.72813366,0.0,1.0
2021-06-01,64.11,64.98,63.67,64.96,722852,61.5114789827978,62.3462159460646,61.089313162295,62.3270265905872,753388.513596949,0.0,1.0
2021-06-02,62.72,64.477,61.82,64.32,1430240,60.1778187771186,61.863603655808,59.3142977806358,61.7129672153104,1490659.75841099,0.0,1.0
2021-06-03,62.53,62.78,60.56,62.39,1369329,59.9955199000834,60.2353868435508,58.1053683855597,59.8611944117416,1427175.60432176,0.0,1.0
2021-06-04,62.43,63.39,61.99,63.17,795309,59.8995731226964,60.8206621856115,59.4774073021936,60.6095792753601,828906.42255991,0.0,1.0
2021-06-07,63.0,63.26,62.35,62.61,1030957,60.4464697538022,60.6959313750084,59.8228157007868,60.072277321993,1074509.25198017,0.0,1.0
2021-06-08,64.04,64.57,62.62,63.25,1078535,61.4443162386269,61.9528341587779,60.0818719997317,60.6863366972697,1124097.16029323,0.0,1.0
2021-06-09,62.4,64.37,62.24,64.07,793767,59.8707890894803,61.7609406040039,59.7172742456611,61.473100271843,827299.281557372,0.0,1.0
2021-06-10,61.62,62.8375,61.25,62.65,602062,59.1224042258618,60.2905562405483,58.7674011495299,60.1106560329478,627495.801731484,0.0,1.0
2021-06-11,62.83,62.87,61.51,61.87,652216,60.2833602322443,60.3217389431991,59.0168627707361,59.3622711693292,679768.531849048,0.0,1.0
2021-06-14,61.77,63.8812,60.9,63.23,1103162,59.2663243919423,61.2919527561363,58.4315874286755,60.6671473417923,1149764.51533182,0.0,1.0
2021-06-15,61.52,61.829,60.4,61.31,757565,59.0264574484748,59.3229329906006,57.9518535417405,58.8249692159621,789567.946554859,0.0,1.0
2021-06-16,61.62,62.34,60.8,61.21,847571,59.1224042258618,59.8132210230481,58.3356406512885,58.7290224385751,883376.204060969,0.0,1.0
2021-06-17,59.88,62.285,58.8208,61.34,1325137,57.4529302993282,59.7604502954852,56.4366620332452,58.8537532491782,1381116.73584955,0.0,1.0
2021-06-18,58.68,59.4199,57.315,58.44,2046121,56.3015689706843,57.0114791765707,54.991895459352,56.0712967049556,2132558.33674045,0.0,1.0
2021-06-21,60.44,60.545,58.6,59.28,982110,57.9902322526953,58.0909763689517,56.2248115487748,56.8772496350063,1023598.73541015,0.0,1.0
2021-06-22,60.91,61.46,59.74,60.2,713764,58.4411821064142,58.9688893820426,57.3186048109864,57.7599599869666,743916.595677971,0.0,1.0
2021-06-23,60.98,61.73,60.38,60.65,1193487,58.5083448505851,59.2279456809875,57.9326641862631,58.191720485208,1243905.24883003,0.0,1.0
2021-06-24,61.47,62.77,61.44,61.94,1324205,58.9784840597813,60.2257921658121,58.9497000265652,59.4294339135001,1380145.3639855,0.0,1.0
2021-06-25,61.06,61.955,61.04,61.34,11424316,58.5851022724947,59.4438259301082,58.5659129170173,58.8537532491782,11906930.3952978,0.0,1.0
2021-06-28,60.04,61.65,59.27,61.65,726902,57.6064451431474,59.1511882590779,56.8676549572676,59.1511882590779,757609.603778712,0.0,1.0
2021-06-29,60.45,61.34,59.98,60.08,1430219,57.999826930434,58.8537532491782,57.5488770767152,57.6448238541022,1490637.87127671,0.0,1.0
2021-06-30,61.49,61.63,60.2723,60.68,1114204,58.9976734152587,59.1319989036005,57.8293295070173,58.2205045184241,1161272.97898294,0.0,1.0
2021-07-01,62.21,63.08,61.91,62.08,691392,59.688490212445,60.5232271757118,59.400649880284,59.5637594018419,720599.501962811,0.0,1.0
2021-07-02,61.59,62.65,61.36,62.5,592858,59.0936201926457,60.1106560329478,58.8729426046556,59.9667358668673,617902.983451744,0.0,1.0
2021-07-06,59.23,61.825,59.07,61.79,1208696,56.8292762463128,59.3190951195051,56.6757614024936,59.2855137474197,1259756.74526816,0.0,1.0
2021-07-07,56.68,59.89,56.08,59.09,1465082,54.3826334229446,57.4625249770669,53.8069527586227,56.694950757971,1526973.64090802,0.0,1.0
2021-07-08,55.33,56.65,54.43,55.16,1456480,53.0873519282203,54.3538493897285,52.2238309317374,52.9242424066624,1518008.25381085,0.0,1.0
2021-07-09,57.19,57.29,55.66,56.16,1366873,54.8719619876182,54.9679087650052,53.4039762935973,53.8837101805322,1424615.85185599,0.0,1.0
2021-07-12,58.23,58.4999,56.48,56.78,1001629,55.8698084724429,56.1287688246104,54.1907398681706,54.4785802003316,1043942.30559727,0.0,1.0
2021-07-13,56.34,57.62,56.27,57.61,702632,54.0564143798288,55.2845331303823,53.9892516356579,55.2749384526436,732314.330022815,0.0,1.0
2021-07-14,55.25,57.57,54.83,57.0,1046830,53.0105945063107,55.2365597416888,52.6076180412853,54.6896631105829,1091052.79875921,0.0,1.0
2021-07-15,54.89,55.45,53.83,54.66,1105725,52.6651861077175,53.2024880610846,51.6481502674154,52.4445085197274,1152435.78795796,0.0,1.0
2021-07-16,53.16,55.92,52.775,55.55,1461848,51.0053068589226,53.6534379148035,50.6359117659827,53.2984348384716,1523603.02222955,0.0,1.0
2021-07-19,51.64,52.9,50.38,51.04,1981019,49.5469158426404,50.7558452377165,48.3379864475644,48.9712351783185,2064706.13599646,0.0,1.0
2021-07-20,54.2,54.68,51.46,51.99,1481726,52.0031533437473,52.4636978752048,49.3742116433438,49.8827295634949,1544320.75818833,0.0,1.0
2021-07-21,57.34,57.6,55.13,55.25,1588965,55.0158821536987,55.2653437749049,52.8954583734463,53.0105945063107,1656090.01497897,0.0,1.0
2021-07-22,56.23,57.11,55.52,56.93,1005271,53.9508729247031,54.7952045657086,53.2696508052555,54.6225003664121,1047738.16002739,0.0,1.0
2021-07-23,56.18,56.85,55.3071,56.61,701085,53.9028995360096,54.5457429445025,53.0653801161986,54.3154706787737,730701.977797831,0.0,1.0
2021-07-26,57.59,57.66,56.19,56.59,1239888,55.2557490971662,55.3229118413371,53.9124942137483,54.2962813232963,1292266.43537916,0.0,1.0
2021-07-27,56.9,57.84,55.16,57.33,1356539,54.593716333196,55.4956160406336,52.9242424066624,55.00628747596,1413845.29730331,0.0,1.0
2021-07-28,58.5,60.66,55.15,59.26,2487323,56.1288647713878,58.2013151629467,52.9146477289237,56.8580602795289,2592398.68991924,0.0,1.0
2021-07-29,57.84,59.11,57.5,58.85,1112434,55.4956160406336,56.7141401134484,55.1693969975179,56.4646784922422,1159428.20623684,0.0,1.0
2021-07-30,57.0,58.84,56.81,57.39,1158656,54.6896631105829,56.4550838145035,54.5073642335477,55.0638555423922,1207602.83102238,0.0,1.0
2021-08-02,57.7,59.69,57.12,57.45,1216235,55.3612905522919,57.2706314222929,54.8047992434473,55.1214236088244,1267614.22647317,0.0,1.0
2021-08-03,56.38,58.43,55.34,58.43,1181832,54.0947930907836,56.0617020272169,53.096946605959,56.0617020272169,1231757.88930695,0.0,1.0
2021-08-04,55.3,57.25,55.11,56.05,1600806,53.0585678950042,54.9295300540504,52.8762690179689,53.7781687254066,1668431.23197705,0.0,1.0
2021-08-05,58.48,58.81,55.23,55.31,1849895,56.1096754159104,56.4262997812874,52.9914051508333,53.0681625727429,1928042.86957832,0.0,1.0
2021-08-06,59.1,59.5,58.08,59.06,933532,56.7045454357097,57.0883325452576,55.7258883063624,56.6661667247549,972968.582607764,0.0,1.0
2021-08-09,59.23,59.68,57.62,58.9,790280,56.8292762463128,57.2610367445542,55.2845331303823,56.5126518809357,823664.975023098,0.0,1.0
2021-08-10,59.53,60.34,59.0005,59.3,666016,57.1171165784737,57.8942854753083,56.6090783922096,56.8964389904837,694151.505801722,0.0,1.0
2021-08-11,60.66,60.76,58.08,59.01,979809,58.2013151629467,58.2972619403337,55.7258883063624,56.6181933360614,1021200.53084022,0.0,1.0
2021-08-12,60.84,61.0,59.27,60.73,656606,58.3740193622433,58.5275342060625,56.8676549572676,58.2684779071176,684343.985157181,0.0,1.0
2021-08-13,60.13,60.83,59.69,60.83,758204,57.6927972427957,58.3644246845046,57.2706314222929,58.3644246845046,790233.940783537,0.0,1.0
2021-08-16,59.29,60.06,58.03,59.38,834485,56.886844312745,57.6256344986248,55.6779149176689,56.9731964123933,869737.392673673,0.0,1.0
2021-08-17,57.49,58.76,56.81,58.24,1380373,55.1598023197792,56.3783263925939,54.5073642335477,55.8794031501816,1438686.15246186,0.0,1.0
2021-08-18,57.6,58.33,56.79,57.08,1012754,55.2653437749049,55.9657552498299,54.4881748780703,54.7664205324925,1055537.275541,0.0,1.0
2021-08-19,55.65,57.42,55.19,56.69,1268517,53.3943816158586,55.0926395756083,52.9530264398785,54.3922281006833,1322104.85286402,0.0,1.0
2021-08-20,56.04,56.19,54.66,55.49,790233,53.7685740476679,53.9124942137483,52.4445085197274,53.2408667720394,823615.9895321,0.0,1.0
2021-08-23,58.25,58.67,56.4,56.78,782301,55.8889978279203,56.2919742929456,54.113982446261,54.4785802003316,815348.906242781,0.0,1.0
2021-08-24,60.18,60.63,58.14,58.14,930995,57.7407706314892,58.1725311297306,55.7834563727946,55.7834563727946,970324.408338348,0.0,1.0
2021-08-25,61.94,62.04,60.07,60.46,990009,59.4294339135001,59.5253806908871,57.6352291763635,58.0094216081727,1031831.42463133,0.0,1.0
2021-08-26,60.97,63.29,60.68,61.88,927667,58.4987501728464,60.7247154082245,58.2205045184241,59.3718658470679,966855.818677877,0.0,1.0
2021-08-27,63.24,63.69,61.24,61.24,1074294,60.676742019531,61.1085025177724,58.7578064717912,58.7578064717912,1119677.00141401,0.0,1.0
2021-08-30,62.07,63.375,62.04,63.31,816942,59.5541647241032,60.8062701690034,59.5253806908871,60.7439047637019,851453.29759746,0.0,1.0
2021-08-31,61.37,62.75,60.75,62.5,1711143,58.8825372823943,60.2066028103347,58.287667262595,59.9667358668673,1783429.36219561,0.0,1.0
2021-09-01,61.11,61.98,60.56,61.82,848955,58.6330756611881,59.4678126244549,58.1053683855597,59.3142977806358,884818.670434195,0.0,1.0
2021-09-02,61.4,62.14,60.77,61.64,852080,58.9113213156104,59.6213274682741,58.3068566180724,59.1415935813392,888075.684463332,0.0,1.0
2021-09-03,60.66,61.59,59.72,61.02,1268173,58.2013151629467,59.0936201926457,57.299415455509,58.5467235615399,1321746.32075969,0.0,1.0
2021-09-07,62.37,62.66,60.262,60.6,1685980,59.8420050562642,60.1202507106864,57.8194469889465,58.1437470965145,1757203.36411075,0.0,1.0
2021-09-08,60.8,62.76,60.58,62.44,823685,58.3356406512885,60.2161974880734,58.1245577410371,59.9091678004351,858481.152188972,0.0,1.0
2021-09-09,61.5,62.0197,59.32,60.41,1095063,59.0072680929974,59.5059034950776,56.9156283459611,57.9614482194792,1141323.37721278,0.0,1.0
2021-09-10,59.25,61.96,59.14,61.96,1529069,56.8484656017902,59.4486232689775,56.7429241466645,59.4486232689775,1593663.73904641,0.0,1.0
2021-09-13,58.51,60.19,57.78,59.93,1479475,56.1384594491265,57.7503653092279,55.4380479742015,57.5009036880217,1541974.66584286,0.0,1.0
2021-09-14,58.58,58.75,57.36,57.92,2264571,56.2056221932974,56.3687317148552,55.0350715091761,55.5723734625432,2360236.64543331,0.0,1.0
2021-09-15,59.59,60.215,58.16,59.26,1993386,57.1746846449059,57.7743520035746,55.802645728272,56.8580602795289,2077595.57359594,0.0,1.0
2021-09-16,61.37,61.73,59.7,59.74,1228802,58.8825372823943,59.2279456809875,57.2802261000316,57.3186048109864,1280712.11297051,0.0,1.0
2021-09-17,61.49,62.89,60.8,61.51,1785725,58.9976734152587,60.3409282986765,58.3356406512885,59.0168627707361,1861162.04069839,0.0,1.0
2021-09-20,60.89,61.39,59.5,59.64,1043446,58.4219927509368,58.9017266378717,57.0883325452576,57.2226580335994,1087525.84340734,0.0,1.0
2021-09-21,60.46,62.15,60.135,61.55,703401,58.0094216081727,59.6309221460128,57.697594581665,59.0552414816909,733115.816035105,0.0,1.0
2021-09-22,62.9,63.59,60.76,60.97,1881490,60.3505229764152,61.0125557403854,58.2972619403337,58.4987501728464,1960972.58421852,0.0,1.0
2021-09-23,64.14,65.1999,63.255,63.32,1357766,61.5402630160139,62.5572029095385,60.691134036139,60.7534994414406,1415124.13129171,0.0,1.0
2021-09-24,64.29,65.0,63.26,63.89,874403,61.6841831820944,62.365405301542,60.6959313750084,61.3003960725464,911341.708198515,0.0,1.0
2021-09-27,66.39,67.07,64.18,64.5,1325658,63.6990655072211,64.3515035934526,61.5786417269687,61.885671414607,1381659.74522849,0.0,1.0
2021-09-28,65.56,66.99,65.21,66.22,787868,62.9027072549091,64.274746171543,62.5668935340546,63.5359559856632,821151.081314849,0.0,1.0
2021-09-29,64.55,66.4,64.08,66.27,729332,61.9336448033005,63.7086601849598,61.4826949495817,63.5839293743567,760142.25788777,0.0,1.0
2021-09-30,63.26,64.57,62.37,64.57,1905213,60.6959313750084,61.9528341587779,59.8420050562642,61.9528341587779,1985697.75023875,0.0,1.0
2021-10-01,66.4,66.95,63.92,64.1,1308043,63.7086601849598,64.2363674605882,61.3291801057625,61.5018843050591,1363300.60854905,0.0,1.0
2021-10-04,66.01,67.4,65.22,66.15,860601,63.3344677531505,64.6681279588297,62.5764882117933,63.4687932414923,896956.649756864,0.0,1.0
2021-10-05,64.86,66.65,64.77,66.59,1157704,62.2310798132002,63.9485271284273,62.1447277135519,63.8909590619951,1206610.61426854,0.0,1.0
2021-10-06,64.38,64.9,63.61,63.69,1365371,61.7705352817426,62.269458524155,61.0317450958628,61.1085025177724,1423050.40063302,0.0,1.0
2021-10-07,64.62,66.0,64.481,65.19,1127677,62.0008075474714,63.3248730754118,61.8674415269035,62.5477041785772,1175315.1389876,0.0,1.0
2021-10-08,64.2,65.345,64.05,64.63,679018,61.5978310824461,62.6964216835271,61.4539109163656,62.0104022252101,707702.768651914,0.0,1.0
2021-10-11,64.0,65.275,63.97,64.5,511803,61.4059375276721,62.6292589393562,61.377153494456,61.885671414607,533423.856369574,0.0,1.0
2021-10-12,66.75,67.29,64.48,64.59,1529970,64.0444739058142,64.562586503704,61.8664820591296,61.9720235142553,1594602.80133129,0.0,1.0
2021-10-13,66.95,68.1,65.68,67.0,1558712,64.2363674605882,65.3397554005386,63.0178433877735,64.2843408492817,1624558.99244344,0.0,1.0
2021-10-14,67.32,68.57,67.19,67.58,1037170,64.5913705369201,65.7907052542574,64.466639726317,64.8408321581262,1080984.71699234,0.0,1.0
2021-10-15,66.35,69.23,66.26,68.33,837762,63.6606867962663,66.4239539850115,63.574334696618,65.5604329885286,873152.827865189,0.0,1.0
2021-10-18,66.61,66.78,65.43,66.05,612243,63.9101484174725,64.0732579390303,62.777976444306,63.3728464641053,638106.892877293,0.0,1.0
2021-10-19,65.78,67.46,65.52,67.2,612390,63.1137901651605,64.7256960252619,62.8643285439543,64.4762344040557,638260.102817223,0.0,1.0
2021-10-20,66.31,67.0,65.625,65.88,633665,63.6223080853115,64.2843408492817,62.9650726602106,63.2097369425474,660433.854327595,0.0,1.0
2021-10-21,66.31,67.04,66.04,66.18,628643,63.6223080853115,64.3227195602365,63.3632517863666,63.4975772747084,655199.702502209,0.0,1.0
2021-10-22,66.05,66.38,65.0093,66.31,1097978,63.3728464641053,63.6894708294824,62.3743283518389,63.6223080853115,1144361.51989917,0.0,1.0
2021-10-25,66.34,67.02,65.69,66.44,1179147,63.6510921185276,64.3035302047591,63.0274380655122,63.7470388959146,1228959.46285312,0.0,1.0
2021-10-26,66.6,67.4,66.1,66.85,1149889,63.9005537397338,64.6681279588297,63.4208198527988,64.1404206832012,1198465.47358447,0.0,1.0
2021-10-27,67.21,67.65,65.07,66.62,1977877,64.4858290817944,64.9079949022971,62.4325680457128,63.9197430952112,2061431.40381101,0.0,1.0
2021-10-28,64.91,67.26,64.47,67.26,1799841,62.2790532018937,64.5338024704879,61.8568873813909,64.5338024704879,1875874.36390969,0.0,1.0
2021-10-29,63.78,65.5,63.2,64.56,1405812,61.1948546174207,62.8451391884769,60.6383633085762,61.9432394810392,1465199.81002578,0.0,1.0
2021-11-01,65.44,66.12,63.77,64.12,1400001,62.7875711220447,63.4400092082762,61.185259939682,61.5210736605365,1459143.32729832,0.0,1.0
2021-11-02,65.3,66.45,64.82,65.88,1273531,62.6532456337029,63.7566335736533,62.1927011022454,63.2097369425474,1327330.66673349,0.0,1.0
2021-11-03,67.46,67.845,64.76,65.1,1688018,64.7256960252619,65.0950911182018,62.1351330358132,62.4613520789289,1759327.45837999,0.0,1.0
2021-11-04,64.11,68.04,63.67,67.7,1763658,61.5114789827978,65.2821873341064,61.089313162295,64.9559682909906,1838162.83155247,0.0,1.0
2021-11-05,67.43,68.2799,66.0,66.01,1527902,64.6969119920458,65.5123636530578,63.3248730754118,63.3344677531505,1592447.43972737,0.0,1.0
2021-11-08,64.37,67.52,64.23,67.39,1028569,61.7609406040039,64.7832640916941,61.6266151156622,64.658533281091,1072020.37213966,0.0,1.0
2021-11-09,63.84,65.22,63.08,64.28,898137,61.2524226838529,62.5764882117933,60.5232271757118,61.6745885043556,936078.338908135,0.0,1.0
2021-11-10,63.12,65.0,62.76,63.35,841237,60.5616058866666,62.365405301542,60.2161974880734,60.7822834746567,876774.62746559,0.0,1.0
2021-11-11,62.41,63.25,61.92,63.25,850142,59.880383767219,60.6863366972697,59.4102445580227,60.6863366972697,886055.814643022,0.0,1.0
2021-11-12,62.2,62.99,61.89,62.7,507122,59.6788955347063,60.4368750760635,59.3814605248066,60.1586294216412,528545.109915048,0.0,1.0
2021-11-15,61.99,63.0,61.95,62.93,1043837,59.4774073021936,60.4464697538022,59.4390285912388,60.3793070096313,1087933.36100267,0.0,1.0
2021-11-16,60.78,61.96,59.76,61.92,1969374,58.3164512958111,59.4486232689775,57.3377941664638,59.4102445580227,2052569.19891828,0.0,1.0
2021-11-17,60.96,61.35,60.33,60.45,771463,58.4891554951077,58.8633479269169,57.8846907975696,57.999826930434,804053.060467486,0.0,1.0
2021-11-18,59.32,61.35,59.2,60.99,1297113,56.9156283459611,58.8633479269169,56.8004922130967,58.5179395283238,1351908.87628073,0.0,1.0
2021-11-19,59.73,60.38,58.16,58.5,1158933,57.3090101332477,57.9326641862631,55.802645728272,56.1288647713878,1207891.53274592,0.0,1.0
2021-11-22,60.39,61.155,59.19,60.13,1035602,57.9422588640018,58.6762517110123,56.790897535358,57.6927972427957,1079350.47763308,0.0,1.0
2021-11-23,60.45,61.305,59.63,60.82,936080,57.999826930434,58.8201718770928,57.2130633558607,58.3548300067659,975624.221566562,0.0,1.0
2021-11-24,61.89,61.92,59.39,59.57,992116,59.3814605248066,59.4102445580227,56.982791090132,57.1554952894285,1034027.43377033,0.0,1.0
2021-11-26,61.03,61.35,58.09,58.97,1247602,58.5563182392786,58.8633479269169,55.7354829841011,56.5798146251066,1300306.3093698,0.0,1.0
2021-11-29,60.08,62.5,59.9611,61.44,973838,57.6448238541022,59.9667358668673,57.530743135789,58.9497000265652,1014977.28899446,0.0,1.0
2021-11-30,58.61,60.34,57.86,59.4,1828765,56.2344062265134,57.8942854753083,55.514805396111,56.9923857678707,1906020.2435189,0.0,1.0
2021-12-01,56.7,61.02,56.56,59.7,1524132,54.401822778422,58.5467235615399,54.2674972900802,57.2802261000316,1588518.17800261,0.0,1.0
2021-12-02,60.0,60.27,56.45,57.15,1838798,57.5680664321926,57.8271227311375,54.1619558349545,54.8335832766634,1916477.08248029,0.0,1.0
2021-12-03,59.68,60.09,58.2,60.07,1456455,57.2610367445542,57.6544185318409,55.8410244392268,57.6352291763635,1517982.19769862,0.0,1.0
2021-12-06,61.27,62.33,59.23,60.51,2419975,58.7865905050073,59.8036263453094,56.8292762463128,58.0573949968662,2522205.60805224,0.0,1.0
2021-12-07,62.48,63.57,61.96,62.47,1281940,59.9475465113899,60.993366384908,59.4486232689775,59.9379518336512,1336094.90064422,0.0,1.0
2021-12-08,64.48,65.07,62.31,62.79,1165419,61.8664820591296,62.4325680457128,59.784436989832,60.2449815212895,1214651.53050368,0.0,1.0
2021-12-09,63.26,64.83,63.21,63.77,708093,60.6959313750084,62.2022957799841,60.6479579863149,61.185259939682,738006.027179014,0.0,1.0
2021-12-10,62.58,63.94,61.94,63.56,814028,60.0434932887769,61.3483694612399,59.4294339135001,60.9837717071693,848416.197155569,0.0,1.0
2021-12-13,60.86,63.04,60.36,61.92,1349566,58.3932087177207,60.484848464757,57.9134748307857,59.4102445580227,1406577.72647925,0.0,1.0
2021-12-14,60.58,61.58,59.7,60.38,1291827,58.1245577410371,59.084025514907,57.2802261000316,57.9326641862631,1346399.57191016,0.0,1.0
2021-12-15,60.44,61.0,59.04,60.59,988770,57.9902322526953,58.5275342060625,56.6469773692775,58.1341524187758,1030540.08370905,0.0,1.0
2021-12-16,58.83,61.75,58.805,60.89,919289,56.4454891367648,59.2471350364649,56.4215024424181,58.4219927509368,958123.89434632,0.0,1.0
2021-12-17,60.07,60.45,57.36,58.09,1530411,57.6352291763635,57.999826930434,55.0350715091761,55.7354829841011,1595062.43115108,0.0,1.0
2021-12-20,59.19,59.99,57.91,58.82,609501,56.790897535358,57.5584717544539,55.5627787848045,56.4358944590261,635249.058487566,0.0,1.0
2021-12-21,63.28,63.3396,59.83,59.83,796574,60.7151207304858,60.7723050098084,57.4049569106347,57.4049569106347,830224.861838905,0.0,1.0
2021-12-22,63.9,64.7,62.86,63.03,749249,61.3099907502851,62.077564969381,60.3121442654604,60.4752537870183,780900.641381639,0.0,1.0
2021-12-23,64.68,65.0,63.97,64.62,693958,62.0583756139036,62.365405301542,61.377153494456,62.0008075474714,723273.901322417,0.0,1.0
2021-12-27,65.22,65.38,63.66,64.31,751930,62.5764882117933,62.7300030556125,61.0797184845563,61.7033725375717,783694.898857518,0.0,1.0
2021-12-28,64.6,65.8,64.5,64.75,562905,61.981618191994,63.1329795206379,61.885671414607,62.1255383580745,586684.634263018,0.0,1.0
2021-12-29,65.02,65.71,63.8855,64.23,657290,62.3845946570194,63.0466274209896,61.296078467564,61.6266151156622,685056.880387878,0.0,1.0
2021-12-30,65.39,65.9,64.88,64.88,701749,62.7395977333512,63.2289262980249,62.2502691686776,62.2502691686776,731394.028138742,0.0,1.0
2021-12-31,65.57,66.06,65.085,65.38,441562,62.9123019326478,63.382441141844,62.4469600623209,62.7300030556125,460215.561194956,0.0,1.0
2022-01-03,64.93,66.99,64.8,65.96,954036,62.2982425573711,64.274746171543,62.173511746768,63.286494364457,994338.763616866,0.0,1.0
2022-01-04,64.99,66.0,64.259,65.49,853792,62.3558106238033,63.3248730754118,61.6544396811044,62.8355445107382,889860.007029055,0.0,1.0
2022-01-05,62.38,65.13,62.26,64.91,990832,59.8515997340029,62.490136112145,59.7364636011385,62.2790532018937,1032689.19184604,0.0,1.0
2022-01-06,63.28,63.89,61.81,62.68,519528,60.7151207304858,61.3003960725464,59.3047031028971,60.1394400661638,541475.195049603,0.0,1.0
2022-01-07,63.52,64.69,63.06,63.27,616016,60.9453929962145,62.0679702916423,60.5040378202344,60.7055260527471,642039.281335514,0.0,1.0
2022-01-10,62.54,63.21,60.91,62.91,890443,60.0051145778221,60.6479579863149,58.4411821064142,60.3601176541539,928059.309807274,0.0,1.0
2022-01-11,63.69,63.84,62.36,62.46,724178,61.1085025177724,61.2524226838529,59.8324103785255,59.9283571559125,754770.529789793,0.0,1.0
2022-01-12,63.5,64.51,62.87,64.19,739357,60.9262036407371,61.8952660923457,60.3217389431991,61.5882364047074,770590.758893245,0.0,1.0
2022-01-13,62.4,64.19,62.22,63.36,773761,59.8707890894803,61.5882364047074,59.6980848901837,60.7918781523954,806448.138303953,0.0,1.0
2022-01-14,60.69,62.69,59.63,62.64,901778,58.2300991961628,60.1490347439025,57.2130633558607,60.1010613552091,939873.151093764,0.0,1.0
2022-01-18,59.59,60.9,59.5,60.08,580816,57.1746846449059,58.4315874286755,57.0883325452576,57.6448238541022,605352.275311303,0.0,1.0
2022-01-19,57.7,59.87,57.63,59.82,825898,55.3612905522919,57.4433356215895,55.294127808121,57.395362232896,860787.639243846,0.0,1.0
2022-01-20,57.72,59.69,57.61,58.04,1027729,55.3804799077693,57.2706314222929,55.2749384526436,55.6875095954076,1071144.88676863,0.0,1.0
2022-01-21,56.44,57.8,56.0208,57.06,1259087,54.1523611572158,55.4572373296788,53.7501522664096,54.7472311770151,1312276.48732969,0.0,1.0
2022-01-24,58.92,59.2,54.6,55.16,1271912,56.5318412364131,56.8004922130967,52.3869404532952,52.9242424066624,1325643.27290527,0.0,1.0
2022-01-25,60.19,60.99,57.79,58.17,1587980,57.7503653092279,58.5179395283238,55.4476426519401,55.8122404060107,1655063.40415698,0.0,1.0
2022-01-26,59.45,61.92,59.05,61.13,952300,57.0403591565642,59.4102445580227,56.6565720470162,58.6522650166655,992529.427183399,0.0,1.0
2022-01-27,57.74,60.28,57.68,59.7,1330671,55.3996692632467,57.8367174088761,55.3421011968145,57.2802261000316,1386884.51685347,0.0,1.0
2022-01-28,58.88,58.88,56.01,57.905,868506,56.4934625254583,56.4934625254583,53.7397900144518,55.5579814459352,905195.592444971,0.0,1.0
2022-01-31,59.46,59.48,57.73,58.54,2285385,57.0499538343028,57.0691431897802,55.390074585508,56.1672434823426,2381929.9222341,0.0,1.0
2022-02-01,61.15,61.43,59.49,60.01,1070528,58.6714543721429,58.9401053488265,57.0787378675189,57.5776611099313,1115751.90866722,0.0,1.0
2022-02-02,60.21,61.34,59.745,61.08,731755,57.7695546647053,58.8537532491782,57.3234021498558,58.604291627972,762667.616285402,0.0,1.0
2022-02-03,59.55,61.0,59.45,59.76,1056806,57.1363059339511,58.5275342060625,57.0403591565642,57.3377941664638,1101450.22978471,0.0,1.0
2022-02-04,63.42,63.94,60.02,61.18,2079325,60.8494462188276,61.3483694612399,57.58725578767,58.700238405359,2167165.02276396,0.0,1.0
2022-02-07,64.84,65.63,63.7,63.7,1704561,62.2118904577228,62.96986999908,61.1180971955111,61.1180971955111,1776569.30896688,0.0,1.0
2022-02-08,65.43,65.99,64.72,65.27,1268268,62.777976444306,63.3152783976731,62.0967543248584,62.6244616004868,1321845.33398618,0.0,1.0
2022-02-09,69.5,69.55,66.06,66.14,2316383,66.6830102839564,66.7309836726499,63.382441141844,63.4591985637536,2414237.41691417,0.0,1.0
2022-02-10,70.72,72.72,68.81,68.81,2305542,67.8535609680776,69.7724965158174,66.0209775199862,66.0209775199862,2402938.44440541,0.0,1.0
2022-02-11,69.57,71.84,68.99,70.7,1105548,66.7501730281273,68.9281648748119,66.1936817192828,67.8343716126003,1152251.31068335,0.0,1.0
2022-02-14,68.34,70.85,68.1,69.94,1612367,65.5700276662674,67.9782917786807,65.3397554005386,67.1051761044591,1680480.62051813,0.0,1.0
2022-02-15,69.9,70.375,68.83,69.65,930774,67.0667973935044,67.5225445860926,66.0401668754636,66.8269304500369,970094.072306207,0.0,1.0
2022-02-16,71.17,71.485,69.06,69.26,1576196,68.2853214663191,68.5875538150881,66.2608444634537,66.4527380182276,1642781.59509479,0.0,1.0
2022-02-17,69.26,70.84,69.03,70.41,1107623,66.4527380182276,67.968697100942,66.2320604302376,67.556125958178,1154413.9679987,0.0,1.0
2022-02-18,68.41,69.72,67.7,69.0,919878,65.6371904104382,66.8940931942078,64.9559682909906,66.2032763970215,958737.776350532,0.0,1.0
2022-02-22,66.83,68.1,65.91,67.32,1267569,64.1212313277238,65.3397554005386,63.2385209757635,64.5913705369201,1321116.80508814,0.0,1.0
2022-02-23,66.57,68.85,66.415,68.17,1136282,63.8717697065177,66.059356230941,63.7230522015678,65.4069181447095,1184283.65281824,0.0,1.0
2022-02-24,68.62,68.835,63.5,64.3,1282863,65.8386786429509,66.0449642143329,60.9262036407371,61.693777859833,1337056.89230786,0.0,1.0
2022-02-25,70.48,70.54,67.775,68.78,1179384,67.6232887023489,67.6808567687811,65.0279283740309,65.9921934867701,1229206.47479709,0.0,1.0
2022-02-28,70.94,71.16,69.3824,69.44,912961,68.064643878329,68.2757267885804,66.5701768737493,66.6254422175242,951528.571217877,0.0,1.0
2022-03-01,68.15,70.99,67.67,70.84,1239210,65.3877287892321,68.1126172670225,64.9271842577745,67.968697100942,1291559.79361539,0.0,1.0
2022-03-02,70.08,70.09,68.57,69.18,1089393,67.2395015928009,67.2490962705396,65.7907052542574,66.375980596318,1135413.85095832,0.0,1.0
2022-03-03,69.1,72.0,68.96,70.5,2427850,66.2992231744084,69.0816797186311,66.1648976860667,67.6424780578263,2530413.28340567,0.0,1.0
2022-03-04,67.05,68.72,65.55,68.21,1432047,64.3323142379752,65.9346254203379,62.8931125771704,65.4452968556643,1492543.0942032,0.0,1.0
2022-03-07,60.05,67.3,59.82,67.3,2777940,57.6160398208861,64.5721811814427,57.395362232896,64.5721811814427,2895292.65667316,0.0,1.0
2022-03-08,61.41,63.46,59.31,60.41,1607405,58.9209159933491,60.8878249297823,56.9060336682224,57.9614482194792,1675309.0033621,0.0,1.0
2022-03-09,64.48,65.82,63.36,63.36,1294168,61.8664820591296,63.1521688761152,60.7918781523954,60.7918781523954,1348839.46625967,0.0,1.0
2022-03-10,64.68,65.79,63.1,63.1,1227081,62.0583756139036,63.1233848428992,60.5424165311892,60.5424165311892,1278918.41020438,0.0,1.0
2022-03-11,64.22,65.795,64.15,65.21,687200,61.6170204379235,63.1281821817685,61.5498576937526,62.5668935340546,716230.413063564,0.0,1.0
2022-03-14,62.6,64.9002,61.9,64.23,1302939,60.2066028103347,62.4188588452282,59.5333660376952,61.7742827237668,1354734.82297193,0.15,1.0
2022-03-15,66.02,66.18,62.59,62.84,1049144,63.4958453280879,63.6497280189769,60.1969851421542,60.4374268466683,1090850.69301944,0.0,1.0
2022-03-16,68.34,68.73,66.4,66.99,1212067,65.7271443459789,66.1022334050209,63.8613167189493,64.4287591416026,1260250.38215535,0.0,1.0
2022-03-17,68.13,68.95,67.29,67.57,615239,65.525173314187,66.3138221049933,64.7172891870196,64.9865838960754,639696.637947307,0.0,1.0
2022-03-18,68.88,69.04,67.03,67.77,1146713,66.2464984277293,66.4003811186184,64.4672298143249,65.1789372596867,1192298.36013398,0.0,1.0
2022-03-21,68.1,68.74,67.29,68.51,615410,65.4963203096453,66.1118510732014,64.7172891870196,65.8906447050485,639874.435721975,0.0,1.0
2022-03-22,69.07,69.74,68.01,68.34,1278549,66.4292341231601,67.0736178912579,65.4097612960202,65.7271443459789,1329375.2456377,0.0,1.0
2022-03-23,68.05,68.98,67.695,68.28,705226,65.4482319687425,66.342675109535,65.1068047483324,65.6694383368955,733260.897298492,0.0,1.0
2022-03-24,69.0,69.17,68.06,68.7,794011,66.3619104458961,66.5254108049657,65.457849636923,66.0733804004792,825575.373461661,0.0,1.0
2022-03-25,69.01,69.61,68.4,69.19,1027935,66.3715281140767,66.9485882049106,65.7848503550622,66.5446461413269,1068798.57019527,0.0,1.0
2022-03-28,67.64,69.57,67.03,69.1,1180326,65.0539075733393,66.9101175321883,64.4672298143249,66.4580871277018,1227247.58001654,0.0,1.0
2022-03-29,68.27,70.46,67.93,68.91,1504841,65.6598206687149,67.7660900002586,65.3328199505757,66.275351432271,1564663.04695454,0.0,1.0
2022-03-30,66.97,68.415,66.85,67.55,898286,64.5480182270416,65.9407595490974,64.4323580480474,65.1070424255138,931991.640833947,0.144,1.0
2022-03-31,65.78,67.49,65.54,66.62,2146458,63.4010547853486,65.0492123360167,63.1697344273601,64.2106760383084,2226997.7639651,0.0,1.0
2022-04-01,65.35,66.7,64.16,66.44,1424338,62.9866058106192,64.2877828243046,61.8396423689262,64.037185769817,1477782.2538948,0.0,1.0
2022-04-04,66.64,66.85,64.76,65.27,1159161,64.2299527348074,64.4323580480474,62.4179432638975,62.9094990246231,1202655.23717471,0.0,1.0
2022-04-05,65.28,67.14,64.54,66.73,727432,62.9191373728726,64.7118701472835,62.2058996024081,64.3166978690531,754726.827842268,0.0,1.0
2022-04-06,62.61,64.42,61.47,64.35,1338536,60.3456983902505,62.0902394234138,59.2469266898051,62.0227709856671,1388760.77658486,0.0,1.0
2022-04-07,61.67,63.16,59.94,62.62,1887959,59.4396936547955,60.8758075439742,57.7722594076284,60.3553367385,1958799.32030246,0.0,1.0
2022-04-08,61.97,62.81,61.03,61.59,1080855,59.7288441022812,60.5384653552409,58.8228393668262,59.3625868687994,1121411.02605804,0.0,1.0
2022-04-11,61.12,62.95,60.78,61.27,1038659,58.9095845010719,60.6734022307342,58.5818806605882,59.0541597248147,1077631.74053358,0.0,1.0
2022-04-12,61.05,62.835,60.83,61.84,798802,58.8421160633252,60.5625612258647,58.6300724018358,59.6035455750374,828774.785181377,0.0,1.0
2022-04-13,62.84,63.44,61.11,61.14,927365,60.5673803999895,61.1456812949607,58.8999461528224,58.9288611975709,962161.748042352,0.0,1.0
2022-04-14,62.3,63.53,62.29,62.95,606090,60.0469095945154,61.2324264292064,60.0372712462658,60.6734022307342,628831.81257756,0.0,1.0
2022-04-18,63.16,63.57,61.7,61.95,1132313,60.8758075439742,61.2709798222045,59.4686086995441,59.7095674057821,1174799.84192964,0.0,1.0
2022-04-19,65.11,65.56,62.88,63.08,959257,62.7552854526307,63.1890111238592,60.6059337929876,60.798700757978,995250.405117579,0.0,1.0
2022-04-20,66.27,67.05,65.26,65.4,769574,63.8733338495752,64.6251250130378,62.8998606763736,63.0347975518669,798450.087169502,0.0,1.0
2022-04-21,64.09,68.05,63.77,67.34,795214,61.7721739311796,65.5889598379899,61.4637467871949,64.9046371122739,825052.155632088,0.0,1.0
2022-04-22,62.8,64.42,62.33,64.11,984091,60.5288270069914,62.0902394234138,60.0758246392639,61.7914506276786,1021016.2307104,0.0,1.0
2022-04-25,64.2,64.31,61.51,61.695,1261629,61.8781957619243,61.9842175926691,59.2854800828032,59.4637895254193,1308968.05898532,0.0,1.0
2022-04-26,62.32,64.93,61.83,64.75,1067683,60.0661862910144,62.5817951841394,59.5939072267879,62.408304915648,1107744.78402258,0.0,1.0
2022-04-27,60.16,64.87,59.58,63.42,1685842,57.9843030691179,62.5239650946422,57.4252788706457,61.1264045984617,1749098.45168107,0.0,1.0
2022-04-28,61.75,62.31,59.95,60.72,956869,59.5168004407917,60.0565479427649,57.7818977558779,58.5240505710911,992772.802173403,0.0,1.0
2022-04-29,60.58,63.16,60.43,61.37,960266,58.3891136955978,60.8758075439742,58.244538471855,59.1505432073099,996297.264988043,0.0,1.0
2022-05-02,60.97,61.12,58.67,60.88,1370401,58.7650092773291,58.9095845010719,56.5481891799393,58.6782641430834,1421821.42056147,0.0,1.0
2022-05-03,61.19,61.98,59.915,61.38,881352,58.9770529388185,59.7384824505307,57.7481635370046,59.1601815555594,914422.240391457,0.0,1.0
2022-05-04,59.62,61.635,57.02,61.34,1813093,57.4638322636438,59.4059594359222,54.9578617187683,59.1216281625614,1881124.18545379,0.0,1.0
2022-05-05,58.39,59.62,57.34,58.73,1250077,56.2783154289527,57.4638322636438,55.266288862753,56.6060192694364,1296982.60286677,0.0,1.0
2022-05-06,58.35,59.29,56.5,58.24,918856,56.2397620359546,57.1457667714096,54.4566676097932,56.1337402052099,953333.471889929,0.0,1.0
2022-05-09,55.03,58.225,54.73,57.2,1047068,53.0398304171136,56.1192826828356,52.750679969628,55.1313519872597,1086356.26446891,0.0,1.0
2022-05-10,54.52,56.24,53.4,55.47,1126454,52.5482746563881,54.2060705553057,51.4687796524417,53.4639177400926,1168720.99953017,0.0,1.0
2022-05-11,53.33,56.39,52.98,54.45,1081998,51.4013112146951,54.3506457790485,51.0639690259619,52.4808062186414,1122596.91389941,0.0,1.0
2022-05-12,54.01,54.67,52.6,53.22,1121785,52.0567188956625,52.6928498801309,50.6977117924801,51.2952893839504,1163876.80851411,0.0,1.0
2022-05-13,56.5,57.29,54.92,54.92,904981,54.4566676097932,55.2180971215054,52.9338085863689,52.9338085863689,938937.851768308,0.0,1.0
2022-05-16,55.09,57.16,54.95,55.93,902072,53.0976605066108,55.0927985942616,52.9627236311175,53.9072817595705,935919.699773078,0.0,1.0
2022-05-17,56.44,57.02,55.59,56.4,772700,54.3988375202961,54.9578617187683,53.5795779190868,54.360284127298,801693.381475822,0.0,1.0
2022-05-18,54.07,55.83,53.31,55.65,1246620,52.1145489851596,53.8108982770753,51.3820345181961,53.6374080085839,1293395.88872187,0.0,1.0
2022-05-19,54.5,55.33,53.43,53.43,1031292,52.528997959889,53.3289808645993,51.4976946971903,51.4976946971903,1069988.31470035,0.0,1.0
2022-05-20,55.01,55.58,53.31,55.32,1123655,53.0205537206146,53.5699395708373,51.3820345181961,53.3193425163498,1165816.97497375,0.0,1.0
2022-05-23,54.75,55.99,53.51,55.6,1205905,52.7699566661271,53.9651118490677,51.5748014831865,53.5892162673363,1251153.17353255,0.0,1.0
2022-05-24,52.49,54.22,51.79,54.22,1132987,50.5916899617353,52.2591242089025,49.9170055842689,52.2591242089025,1175499.13187285,0.0,1.0
2022-05-25,55.55,56.165,52.11,52.11,1259419,53.5410245260887,54.1337829434343,50.2254327282535,50.2254327282535,1306675.13498757,0.0,1.0
2022-05-26,59.52,59.7,56.19,56.19,1422878,57.3674487811485,57.5409390496399,54.1578788140581,54.1578788140581,1476267.47152524,0.0,1.0
2022-05-27,59.33,60.72,58.71,60.06,910352,57.1843201644076,58.5240505710911,56.5867425729374,57.8879195866227,944510.38334836,0.0,1.0
2022-05-31,58.77,59.58,57.77,59.06,1057614,56.6445726624345,57.4252788706457,55.6807378374824,56.9240847616706,1097297.97328351,0.0,1.0
2022-06-01,57.72,59.86,56.49,59.49,1325280,55.6325460962348,57.6951526216323,54.4470292615437,57.3385337364,1375007.38268704,0.0,1.0
2022-06-02,59.92,60.27,58.86,59.45,1576104,57.7529827111294,58.0903248998626,56.7313177966802,57.2999803434019,1635242.84368781,0.0,1.0
2022-06-03,59.39,60.08,58.988,59.03,881813,57.2421502539048,57.9071962831217,56.854688654274,56.895169716922,914900.538112254,0.0,1.0
2022-06-06,60.17,60.36,59.21,59.91,1087130,57.9939414173674,58.1770700341083,57.0686599854134,57.7433443628799,1127921.47768061,0.0,1.0
2022-06-07,60.43,60.66,58.945,59.22,621972,58.244538471855,58.4662204815939,56.8132437568011,57.0782983336629,645309.739696233,0.0,1.0
2022-06-08,59.81,61.15,59.74,60.13,739122,57.6469608803847,58.9384995458205,57.579492442638,57.9553880243693,766855.462020412,0.0,1.0
2022-06-09,59.03,59.695,58.01,59.06,809342,56.895169716922,57.5361198755152,55.9120581954709,56.9240847616706,839710.268862955,0.0,1.0
2022-06-10,55.54,58.37,55.305,57.87,1521176,53.5313861778392,56.2590387324536,53.3048849939755,55.7771213199776,1578253.82588309,0.0,1.0
2022-06-13,51.4,53.94,50.79,53.26,1430581,49.5411100025376,51.9892504579159,48.9531707593168,51.3338427769484,1484259.5048079,0.0,1.0
2022-06-14,52.09,52.79,51.11,51.57,1308704,50.2061560317545,50.880840409221,49.2615979033014,49.7049619227794,1357809.41518174,0.0,1.0
2022-06-15,53.2,54.06,52.4323,52.63,1207624,51.2760126874513,52.1049106369101,50.5360766923356,50.7266268372286,1252936.67414437,0.0,1.0
2022-06-16,50.12,51.89,49.75,51.68,1629867,48.3074014265989,50.0133890667641,47.9507825413666,49.8109837535241,1691023.14816339,0.0,1.0
2022-06-17,51.66,52.07,49.925,50.59,2084445,49.7917070570251,50.1868793352555,48.1194536357332,48.7604037943264,2162657.90157936,0.0,1.0
2022-06-21,50.83,53.07,50.7,52.8,1407953,48.9917241523149,51.1507141602075,48.8664256250711,50.8904787574705,1460782.45312415,0.0,1.0
2022-06-22,49.75,51.24,49.59,50.29,1292785,47.9507825413666,49.3868964305452,47.7965689693743,48.4712533468407,1341293.09974275,0.0,1.0
2022-06-23,49.05,50.24,47.66,50.12,1348337,47.2760981639001,48.4230616055931,45.9363677572167,48.3074014265989,1398929.53138212,0.0,1.0
2022-06-24,53.38,53.38,49.36,49.67,2775664,51.4495029559427,51.4495029559427,47.5748869596353,47.8736757553704,2879812.93904582,0.0,1.0
2022-06-27,52.44,53.69,52.02,53.46,911123,50.5434982204877,51.7482917516778,50.1386875940079,51.5266097419389,945310.312942146,0.0,1.0
2022-06-28,51.82,54.58,51.78,53.47,1497209,49.9459206290174,52.6061047458852,49.9073672360193,51.5362480901884,1553387.53201247,0.0,1.0
2022-06-29,50.58,51.65,49.95,51.56,794220,48.8953406698196,49.9297023644955,48.2863239710852,49.8426999789621,821584.368769839,0.15,1.0
2022-06-30,49.75,50.61,48.58,49.73,1077329,48.0929853365664,48.9243414649975,46.961954324631,48.0736514731145,1114447.71778908,0.0,1.0
2022-07-01,51.11,51.21,49.57,49.57,729349,49.4076880512946,49.5043573685541,47.9189805654994,47.9189805654994,754478.277779347,0.0,1.0
2022-07-05,51.87,52.02,49.11,49.78,940893,50.1423748624663,50.2873788383554,47.474301706106,48.1219861317442,973310.898094936,0.0,1.0
2022-07-06,50.46,52.43,49.55,51.54,1012212,48.7793374891083,50.6837230391191,47.8996467020475,49.8233661155102,1047087.15101767,0.0,1.0
2022-07-07,51.0,52.18,50.59,50.96,804787,49.3013518023093,50.4420497459705,48.9050076015456,49.2626840754055,832515.448350799,0.0,1.0
2022-07-08,49.62,50.6,49.12,50.49,649760,47.9673152241291,48.9146745332715,47.483968637832,48.8083382842862,672147.087018572,0.0,1.0
2022-07-11,49.01,49.36,48.02,49.36,784326,47.3776323888466,47.7159749992546,46.4206061479782,47.7159749992546,811349.476996012,0.0,1.0
2022-07-12,49.92,51.14,48.91,48.91,688631,48.2573231759074,49.4366888464725,47.2809630715872,47.2809630715872,712357.363766139,0.0,1.0
2022-07-13,50.31,50.6,48.38,48.74,1140998,48.6343335132192,48.9146745332715,46.7686156901122,47.1166252322461,1180310.39459803,0.0,1.0
2022-07-14,49.69,50.28,48.96,49.5,1257199,48.0349837462107,48.6053327180414,47.3292977302169,47.8513120434178,1300515.02963042,0.0,1.0
2022-07-15,52.14,52.46,50.5,50.69,838967,50.4033820190668,50.7127238342969,48.8180052160121,49.001676918805,867873.099536306,0.0,1.0
2022-07-18,52.74,53.79,52.51,52.77,920139,50.9833979226233,51.9984257538473,50.7610584929266,51.0123987178012,951841.831602719,0.0,1.0
2022-07-19,54.5,54.99,53.675,53.77,905369,52.6847779063893,53.1584575609605,51.887256038999,51.9790918903955,936562.940203949,0.0,1.0
2022-07-20,54.91,55.59,54.1,54.21,574974,53.081122107153,53.7384734645171,52.2981006373516,52.404436886337,594784.38071198,0.0,1.0
2022-07-21,55.67,55.77,54.1266,54.57,687698,53.8158089183246,53.9124782355841,52.3238146757426,52.7524464284709,711392.217816576,0.0,1.0
2022-07-22,54.64,55.9999,54.01,55.79,849893,52.8201149505525,54.1347209959635,52.2110982518181,53.9318120990359,879175.548244699,0.0,1.0
2022-07-25,55.2,55.47,54.045,54.9,1080143,53.3614631272053,53.6224702838058,52.2449325128589,53.071455175427,1117358.67245368,0.0,1.0
2022-07-26,54.28,54.845,53.37,54.7,1514767,52.4721054084186,53.0182870509343,51.5924146213577,52.8781165409082,1566957.37897356,0.0,1.0
2022-07-27,55.64,56.39,54.21,55.0,1682142,53.7868081231468,54.5118280025925,52.404436886337,53.1681244926865,1740099.18316239,0.0,1.0
2022-07-28,55.71,56.09,54.08,55.53,921364,53.8544766452284,54.2218200508142,52.2787667738997,53.6804718741614,953109.038235317,0.0,1.0
2022-07-29,55.51,55.57,53.86,55.41,985140,53.6611380107095,53.7191396010652,52.0660942759289,53.5644686934501,1019082.40166442,0.0,1.0
2022-08-01,55.03,55.77,54.3703,54.88,1444089,53.1971252878643,53.9124782355841,52.5593978019038,53.0521213119751,1493844.21131735,0.0,1.0
2022-08-02,54.97,55.25,53.62,54.46,1634640,53.1391236975086,53.409797785835,51.8340879145063,52.6461101794855,1690960.53054057,0.0,1.0
2022-08-03,55.27,55.92,54.28,55.37,1330436,53.4291316492869,54.0574822114732,52.4721054084186,53.5258009665463,1376275.36608077,0.0,1.0
2022-08-04,55.5,56.53,55.32,55.52,941046,53.6514710789836,54.6471650467557,53.4774663079166,53.6708049424355,973469.169617211,0.0,1.0
2022-08-05,54.22,55.36,53.77,54.7,944004,52.4141038180629,53.5161340348204,51.9790918903955,52.8781165409082,976529.085714541,0.0,1.0
2022-08-08,55.23,56.64,54.78,54.87,964972,53.3904639223831,54.7535012957411,52.9554519947157,53.0424543802492,998219.525447067,0.0,1.0
2022-08-09,55.03,55.305,53.94,54.7,1358024,53.1971252878643,53.4629659103277,52.1434297297365,52.8781165409082,1404813.8939013,0.0,1.0
2022-08-10,56.23,56.92,55.32,56.31,949476,54.3571570949774,55.0241753840675,53.4774663079166,54.434492548785,982189.620158284,0.0,1.0
2022-08-11,56.59,57.72,56.57,57.2,770806,54.7051666371114,55.7975299221429,54.6858327736595,55.2948494723939,797363.653589691,0.0,1.0
2022-08-12,57.73,57.79,56.59,56.62,661955,55.8071968538689,55.8651984442245,54.7051666371114,54.7341674322892,684762.258352898,0.0,1.0
2022-08-15,57.77,58.34,57.36,57.36,620012,55.8458645807727,56.3968796891514,55.449520380009,55.449520380009,641374.13770709,0.0,1.0
2022-08-16,58.31,58.6,57.4173,57.56,731561,56.3678788939736,56.6482199140259,55.5049118987986,55.6428590145279,756766.490898784,0.0,1.0
2022-08-17,57.0,57.83,56.565,57.45,547956,55.101510837875,55.9038661711283,54.6809993077965,55.5365227655425,566835.491896006,0.0,1.0
2022-08-18,57.39,57.52,56.5599,56.91,419294,55.4785211751868,55.6041912876241,54.6760691726163,55.0145084523416,433740.520660498,0.0,1.0
2022-08-19,55.85,56.93,55.59,56.84,741701,53.9898136893916,55.0338423157934,53.7384734645171,54.94683993026,767255.858453524,0.0,1.0
2022-08-22,55.06,55.49,54.4,54.8,631758,53.2261260830421,53.6418041472577,52.5881085891299,52.9747858581676,653524.839018529,0.0,1.0
2022-08-23,55.55,56.04,55.0,55.25,518483,53.6998057376133,54.1734853921845,53.1681244926865,53.409797785835,536347.017542863,0.0,1.0
2022-08-24,55.96,56.54,54.99,55.15,537356,54.096149938377,54.6568319784817,53.1584575609605,53.3131284685756,555870.275320044,0.0,1.0
2022-08-25,57.23,57.58,56.46,56.63,681421,55.3238502675717,55.6621928779797,54.5794965246741,54.7438343640152,704898.947585698,0.0,1.0
2022-08-26,56.03,57.47,55.94,57.46,839249,54.1638184604586,55.5558566289944,54.0768160749251,55.5461896972684,868164.815675402,0.0,1.0
2022-08-29,55.9,56.27,54.93,55.09,848346,54.0381483480213,54.3958248218812,53.1004559706048,53.2551268782199,877575.247297245,0.0,1.0
2022-08-30,54.69,56.89,54.38,56.52,1423632,52.8684496091822,54.9951745888897,52.568774725678,54.6374981150298,1472682.37778014,0.0,1.0
2022-08-31,54.43,55.64,54.3,55.19,1170129,52.6171093843077,53.7868081231468,52.4914392718704,53.3517961954794,1210445.08554844,0.0,1.0
2022-09-01,53.53,53.84,52.5,53.84,904840,51.7470855289728,52.0467604124771,50.7513915612007,52.0467604124771,936015.713829545,0.0,1.0
2022-09-02,53.24,54.34,53.0,54.2,878017,51.4667445089205,52.5301069987742,51.2347381474979,52.394769954611,908268.543620392,0.0,1.0
2022-09-06,53.12,54.18,52.46,53.82,1048441,51.3507413282092,52.3754360911591,50.7127238342969,52.0274265490252,1084564.3992564,0.0,1.0
2022-09-07,54.84,55.06,52.72,53.03,1289152,53.0134535850714,53.2261260830421,50.9640640591714,51.2637389426757,1333568.95088058,0.0,1.0
2022-09-08,55.09,55.12,53.5,54.15,837482,53.2551268782199,53.2841276733978,51.718084733795,52.3464352959813,866336.934761279,0.0,1.0
2022-09-09,56.78,56.905,55.7,55.88,802687,54.8888383399043,55.0096749864786,53.8448097135025,54.0188144845694,830343.094123487,0.0,1.0
2022-09-12,57.26,58.13,56.88,57.2,915192,55.3528510627496,56.1938741229066,54.9855076571637,55.2948494723939,946724.385715804,0.0,1.0
2022-09-13,54.4,56.53,54.34,55.5,1142651,52.5881085891299,54.6471650467557,52.5301069987742,53.6514710789836,1182020.34771124,0.0,1.0
2022-09-14,54.57,54.79,52.84,54.69,1336964,52.7524464284709,52.9651189264416,51.0800672398828,52.8684496091822,1383028.28436453,0.0,1.0
2022-09-15,53.76,55.805,53.55,54.43,1320001,51.9694249586695,53.9463124966249,51.7664193924247,52.6171093843077,1365480.83447981,0.0,1.0
2022-09-16,51.85,53.66,51.65,53.02,2026183,50.1230409990144,51.8727556414101,49.9297023644955,51.2540720109497,2095993.90731432,0.0,1.0
2022-09-19,52.71,53.19,51.15,51.15,1096792,50.9543971274455,51.4184098502908,49.4463557781984,49.4463557781984,1134581.3036587,0.0,1.0
2022-09-20,52.22,52.945,51.79,52.73,920627,50.4807174728743,51.1815700230052,50.0650394086587,50.9737309908974,952346.64534697,0.0,1.0
2022-09-21,50.95,52.85,50.44,52.23,982011,49.2530171436795,51.0897341716087,48.7600036256564,50.4903844046002,1015845.59386573,0.0,1.0
2022-09-22,48.43,50.98,47.97,50.98,1958418,46.8169503487419,49.2820179388574,46.3722714893485,49.2820179388574,2025894.10530771,0.0,1.0
2022-09-23,47.02,48.06,46.181,47.82,2236128,45.4539129753839,46.459273874882,44.6428574035773,46.2272675134594,2313172.43505397,0.0,1.0
2022-09-26,46.22,48.05,46.1,47.14,1607791,44.6805584373085,46.4496069431561,44.5645552565972,45.5699161560953,1663186.46451717,0.0,1.0
2022-09-27,46.95,48.38,46.51,47.05,978437,45.3862444533023,46.7686156901122,44.9608994573608,45.4829137705618,1012148.45386172,0.0,1.0
2022-09-28,48.25,48.51,47.06,47.25,763528,46.6429455776749,46.8942858025494,45.4925807022877,45.6762524050806,789834.89451046,0.0,1.0
2022-09-29,47.98,48.0,46.37,47.23,928024,46.5269423969636,46.5463367039236,44.9657006866862,45.7996558859648,957006.612214128,0.15,1.0
2022-09-30,47.65,48.82,47.18,47.52,1495890,46.2069363321241,47.3415032892823,45.7511701185649,46.0808733368843,1542607.32604436,0.0,1.0
2022-10-03,48.75,49.51,47.5501,48.31,957855,47.2736232149224,48.0106068794012,46.1100617688591,46.8469484618031,987769.247931479,0.0,1.0
2022-10-04,52.48,52.55,49.52,50.11,1491090,50.8906614629564,50.9585415373163,48.0203040328812,48.5924360882002,1537657.41985807,0.0,1.0
2022-10-05,52.64,52.9,51.39,51.54,856736,51.0458159186362,51.2979419091158,49.8336717336382,49.9791290358379,883492.255504041,0.0,1.0
2022-10-06,52.29,53.47,52.22,52.34,684327,50.7064155468367,51.8506796574749,50.6385354724769,50.7549013142367,705698.843905608,0.0,1.0
2022-10-07,51.18,51.87,50.8,51.66,595001,49.6300315105585,50.2991351006774,49.2615396783191,50.0954948775977,613583.152239617,0.0,1.0
2022-10-10,50.26,51.32,49.95,51.12,635620,48.7378933904,49.7657916592783,48.4372816325205,49.5718485896786,655470.70211066,0.0,1.0
2022-10-11,50.5,51.17,48.86,50.29,1148982,48.9706250739196,49.6203343570785,47.3802919032022,48.7669848508399,1184865.23119554,0.0,1.0
2022-10-12,50.87,51.24,49.57,50.57,660090,49.329419752679,49.6882144314384,48.0687898002811,49.0385051482795,680704.911356197,0.0,1.0
2022-10-13,51.88,52.695,49.15,49.66,931467,50.3088322541574,51.0991502627761,47.6615093541217,48.1560641816009,960557.138672337,0.0,1.0
2022-10-14,50.6,52.87,50.51,52.46,749474,49.0675966087194,51.2688504486758,48.9803222273996,50.8712671559965,772880.414388606,0.0,1.0
2022-10-17,52.71,52.95,51.585,51.88,765621,51.1136959929961,51.3464276765157,50.0227662264979,50.3088322541574,789531.692553201,0.0,1.0
2022-10-18,53.54,54.7,53.17,54.2,843008,51.9185597318348,53.0434295355129,51.5597650530753,52.5585718615137,869335.523811245,0.0,1.0
2022-10-19,52.01,53.57,51.36,52.78,562226,50.4348952493972,51.9476511922747,49.8045802731982,51.181576067356,579784.574061339,0.0,1.0
2022-10-20,52.01,53.55,51.79,51.98,561739,50.4348952493972,51.9282568853147,50.2215578728375,50.4058037889572,579282.364829521,0.0,1.0
2022-10-21,53.45,53.66,51.79,52.12,866595,51.8312853505149,52.0349255735946,50.2215578728375,50.541563937677,893659.156564595,0.0,1.0
2022-10-24,53.78,54.34,53.13,53.34,808087,52.1512914153544,52.6943320102335,51.5209764391554,51.7246166622351,833323.925075512,0.0,1.0
2022-10-25,54.78,54.99,53.58,53.86,904245,53.1210067633528,53.3246469864324,51.9573483457547,52.2288686431942,932484.983213326,0.0,1.0
2022-10-26,56.0,57.46,55.64,56.15,1616118,54.3040594879108,55.7198438959885,53.9549619626314,54.4495167901106,1666590.10124552,0.0,1.0
2022-10-27,56.6,57.34,56.28,56.85,825123,54.8858886967099,55.6034780542287,54.5755797853504,55.1283175337095,850891.967115029,0.0,1.0
2022-10-28,57.66,57.68,55.86,56.52,1047949,55.9137869655882,55.9331812725482,54.1682993391911,54.80831146887,1080676.92458728,0.0,1.0
2022-10-31,57.76,58.47,57.42,57.87,899465,56.010758500388,56.6992563974669,55.6810552820686,56.1174271886679,927555.701636144,0.0,1.0
2022-11-01,58.42,58.89,57.715,58.69,808359,56.650770630067,57.1065368436262,55.9671213097281,56.9125937740266,833604.419759403,0.0,1.0
2022-11-02,55.59,58.26,55.52,57.95,1072123,53.9064761952315,56.4956161743872,53.8385961208716,56.1950044165077,1105605.88961799,0.0,1.0
2022-11-03,54.6,55.8,54.01,54.56,982793,52.9464580007131,54.1101164183112,52.374325945394,52.9076693867931,1013486.07303018,0.0,1.0
2022-11-04,56.16,56.38,54.95,55.76,795218,54.4592139435906,54.6725513201502,53.2858583725125,54.0713278043912,820053.020343971,0.0,1.0
2022-11-07,58.11,58.11,55.8272,56.7,990435,56.3501588721875,56.3501588721875,54.1364926757767,54.9828602315097,1021366.73617094,0.0,1.0
2022-11-08,58.22,58.61,57.35,58.6,590549,56.4568275604673,56.8350165461867,55.6131752077087,56.8253193927067,608992.11425183,0.0,1.0
2022-11-09,57.33,58.38,57.05,57.23,595724,55.5937809007487,56.6119820161471,55.3222606033092,55.4968093659489,614328.731858927,0.0,1.0
2022-11-10,59.17,60.31,58.67,59.82,1398886,57.3780571410658,58.483532637784,56.8931994670666,58.0083721172648,1442573.84694121,0.0,1.0
2022-11-11,59.27,60.67,59.16,60.05,1289630,57.4750286758656,58.8326301630634,57.3683599875858,58.2314066473044,1329905.73229755,0.0,1.0
2022-11-14,59.23,60.3,58.5,58.88,794427,57.4362400619457,58.473835484304,56.7283478579069,57.0968396901463,819237.317053689,0.0,1.0
2022-11-15,60.27,60.98,59.82,60.05,854354,58.444744023864,59.1332419209429,58.0083721172648,58.2314066473044,881035.864559095,0.0,1.0
2022-11-16,60.04,60.16,59.07,59.27,641884,58.2217094938244,58.3380753355842,57.281085606266,57.4750286758656,661930.329683772,0.0,1.0
2022-11-17,59.38,59.845,58.68,59.09,579493,57.5816973641455,58.0326150009647,56.9028966205466,57.3004799132259,597590.83033607,0.0,1.0
2022-11-18,60.27,60.42,59.45,60.29,840587,58.444744023864,58.5902013260638,57.6495774385053,58.464138330824,866838.914878535,0.0,1.0
2022-11-21,59.3,60.39,58.92,59.72,1001219,57.5041201363056,58.5611098656238,57.1356283040662,57.9114005824649,1032487.52540281,0.0,1.0
2022-11-22,60.81,60.95,59.285,59.73,964117,58.9683903117832,59.104150460503,57.4895744060856,57.9210977359449,994226.813043679,0.0,1.0
2022-11-23,59.73,61.03,59.71,60.64,737435,57.9210977359449,59.1817276883428,57.9017034289849,58.8035387026234,760465.430935111,0.0,1.0
2022-11-25,60.26,60.49,59.54,59.77,273579,58.4350468703841,58.6580814004237,57.7368518198252,57.9598863498648,282122.996779101,0.0,1.0
2022-11-28,59.39,60.07,59.1,59.83,866756,57.5913945176254,58.2508009542644,57.3101770667059,58.0180692707447,893825.184667928,0.0,1.0
2022-11-29,60.06,60.25,59.32,59.32,1023795,58.2411038007844,58.4253497169041,57.5235144432656,57.5235144432656,1055768.58416567,0.0,1.0
2022-11-30,61.33,61.39,59.14,60.09,1474935,59.4726422927423,59.5308252136223,57.3489656806258,58.2701952612243,1520997.89184983,0.0,1.0
2022-12-01,60.87,61.82,60.805,61.44,889780,59.0265732326631,59.9478028132616,58.9635417350432,59.5793109810222,917568.234674843,0.0,1.0
2022-12-02,59.82,60.53,59.68,59.68,847013,58.0083721172648,58.6968700143436,57.872611968545,57.872611968545,873465.601785433,0.0,1.0
2022-12-05,58.91,59.75,58.56,59.47,673063,57.1259311505862,57.9404920429049,56.7865307787868,57.6689717454653,694083.064055108,0.0,1.0
2022-12-06,58.33,59.3,57.65,58.96,892412,56.5634962487471,57.5041201363056,55.9040898121082,57.1744169179861,920282.43323366,0.0,1.0
2022-12-07,58.57,58.905,57.5,57.89,709745,56.7962279322667,57.1210825738462,55.7586325099085,56.1368214956278,731910.659622937,0.0,1.0
2022-12-08,58.92,59.13,58.35,59.01,734692,57.1356283040662,57.3392685271459,56.5828905557071,57.222902685386,757636.765795736,0.0,1.0
2022-12-09,58.64,59.03,58.45,58.77,744030,56.8641080066266,57.242296992346,56.6798620905069,56.9901710018664,767266.395788986,0.0,1.0
2022-12-12,58.77,59.03,57.71,57.75,827220,56.9901710018664,57.242296992346,55.9622727329881,56.0010613469081,853054.457380166,0.0,1.0
2022-12-13,59.48,60.715,58.805,60.57,1265233,57.6786688989453,58.8762673537233,57.0241110390464,58.7356586282636,1304746.80287527,0.0,1.0
2022-12-14,58.74,59.82,58.185,59.15,1506118,56.9610795414265,58.0083721172648,56.4228875232874,57.3586628341058,1553154.75114298,0.0,1.0
2022-12-15,57.73,58.26,57.035,57.72,968439,55.9816670399481,56.4956161743872,55.3077148730892,55.9719698864681,998683.791072254,0.0,1.0
2022-12-16,57.12,57.62,56.85,56.98,2253650,55.5355979798688,56.0217289145665,55.273087275132,55.3994813181534,2317945.47430034,0.15,1.0
2022-12-19,55.24,57.12,54.68,57.12,1402222,53.7077456654053,55.5355979798688,53.1632790185439,55.5355979798688,1442226.67178327,0.0,1.0
2022-12-20,55.79,56.0,54.8201,55.0,1045098,54.2424896935728,54.4466646861459,53.2994929064462,53.4744028167504,1074914.10791398,0.0,1.0
2022-12-21,55.75,56.83,55.57,56.5,1000771,54.203599218797,55.2536420377441,54.0285920823058,54.9327956208436,1029322.48142392,0.0,1.0
2022-12-22,54.6,55.35,53.64,55.28,966212,53.0854980689923,53.8146944710388,52.1521266743726,53.7466361401812,993777.530945212,0.0,1.0
2022-12-23,55.13,55.24,54.22,54.45,879157,53.6007968597718,53.7077456654053,52.716038558622,52.9396587885829,904238.896611925,0.0,1.0
2022-12-27,54.86,55.37,54.65,55.22,708294,53.3382861550351,53.8341397084268,53.134111162462,53.6883004280174,728501.263183761,0.0,1.0
2022-12-28,53.0,54.76,52.84,54.76,891486,51.5298790779595,53.2410599680955,51.3743171788562,53.2410599680955,916919.636634843,0.0,1.0
2022-12-29,54.25,54.685,52.795,53.12,680766,52.7452064147038,53.1681403278909,51.3305653947334,51.646550502287,700187.903515429,0.0,1.0
2022-12-30,54.53,54.61,53.18,53.36,841490,53.0174397381346,53.0952206876862,51.7048862144507,51.8798933509419,865497.27649324,0.0,1.0
2023-01-03,54.39,55.44,54.035,55.28,560168,52.8813230764192,53.9021980392844,52.5361701127838,53.7466361401812,576149.304660383,0.0,1.0
2023-01-04,56.21,56.27,54.7,54.97,911067,54.6508396787189,54.7091753908827,53.1827242559318,53.4452349606686,937059.272484365,0.0,1.0
2023-01-05,55.33,56.3,55.1,55.51,720730,53.7952492336509,54.7383432469645,53.57162900369,53.9702563701421,741292.055861596,0.0,1.0
2023-01-06,56.22,56.595,55.4,55.97,671628,54.6605622974129,55.0251604984362,53.8633075645086,54.417496830064,690789.201079754,0.0,1.0
2023-01-09,55.99,57.03,55.76,56.4,955355,54.4369420674519,55.4480944116232,54.213321837491,54.8355694339041,982610.786324497,0.0,1.0
2023-01-10,56.32,56.34,55.15,55.74,729983,54.7577884843524,54.7772337217404,53.6202420971598,54.1938766001031,750809.039188067,0.0,1.0
2023-01-11,57.11,57.385,56.5373,56.63,849729,55.5258753611749,55.7932473752586,54.9690609885721,55.059189663865,873971.330921728,0.0,1.0
2023-01-12,58.34,58.75,57.12,57.33,892160,56.7217574605313,57.1203848269834,55.5355979798688,55.7397729724419,917612.865507861,0.0,1.0
2023-01-13,58.42,58.56,57.83,57.83,422782,56.7995384100829,56.9356550717983,56.2259039071396,56.2259039071396,434843.752807954,0.0,1.0
2023-01-17,59.43,59.592,58.67,58.93,642228,57.7815228981723,57.9390293210144,57.0426038774318,57.2953919634746,660550.434215144,0.0,1.0
2023-01-18,59.21,60.4,59.04,60.06,588204,57.5676252869053,58.7246169114859,57.4023407691081,58.3940478758915,604985.157307194,0.0,1.0
2023-01-19,58.46,59.09,58.01,58.6,524634,56.8384288848587,57.4509538625779,56.4009110436308,56.9745455465741,539601.537933612,0.0,1.0
2023-01-20,60.13,60.2,58.67,58.67,709929,58.4621062067492,58.5301645376068,57.0426038774318,57.0426038774318,730182.908892048,0.0,1.0
2023-01-23,60.37,60.81,59.85,60.4,874325,58.6954490554041,59.1232442779381,58.1898728833184,58.7246169114859,899269.042139482,0.0,1.0
2023-01-24,60.96,61.17,59.985,60.7,710039,59.2690835583474,59.4732585509204,58.3211282356868,59.0162954723046,730296.04713542,0.0,1.0
2023-01-25,60.72,60.9,60.22,60.55,345346,59.0357407096925,59.2107478461837,58.5496097749947,58.8704561918953,355198.543592716,0.0,1.0
2023-01-26,61.23,61.4,60.745,61.4,580057,59.5315942630842,59.6968787808814,59.0600472564274,59.6968787808814,596605.727591343,0.0,1.0
2023-01-27,61.17,61.79,60.99,60.99,481429,59.4732585509204,60.0760609099456,59.2982514144293,59.2982514144293,495163.921525942,0.0,1.0
2023-01-30,60.37,61.41,60.29,60.64,595169,58.6954490554041,59.7066013995753,58.6176681058524,58.9579597601408,612148.865171548,0.0,1.0
2023-01-31,62.31,62.38,60.36,60.42,968563,60.5816370820313,60.649695412889,58.6857264367101,58.7440621488738,996195.603764896,0.0,1.0
2023-02-01,62.35,62.805,61.52,62.22,794570,60.6205275568071,61.062906707382,59.8135502052089,60.4941335137857,817238.673048087,0.0,1.0
2023-02-02,62.14,62.74,61.02,62.74,1447969,60.416352564234,60.9997096858713,59.3274192705111,60.9997096858713,1489278.8101423,0.0,1.0
2023-02-03,66.48,66.84,64.4715,64.96,2781000,64.6359690774104,64.9859833503927,62.6831811127296,63.1581310359292,2860340.49831573,0.0,1.0
2023-02-06,64.99,66.46,64.47,66.2,1016836,63.1872988920111,64.6165238400224,62.6817227199255,64.3637357539796,1045845.80760351,0.0,1.0
2023-02-07,66.45,66.51,64.34,64.81,1257799,64.6068012213285,64.6651369334922,62.5553286769041,63.0122917555199,1293683.35794355,0.0,1.0
2023-02-08,65.26,66.54,64.655,66.25,827539,63.4498095967479,64.6943047895741,62.8615911657636,64.4123488474494,851148.261645343,0.0,1.0
2023-02-09,64.85,66.8499,64.78,66.5,1079155,63.0511822302957,64.9956087428997,62.9831238994381,64.6554143147983,1109942.73659112,0.0,1.0
2023-02-10,65.64,65.7399,64.385,64.39,1542060,63.8192691071182,63.9163980678708,62.5990804610269,62.6039417703738,1586054.17793339,0.0,1.0
2023-02-13,65.98,66.08,65.33,65.5,882712,64.1498381427126,64.2470643296522,63.5178679276056,63.6831524454028,907895.318931778,0.0,1.0
2023-02-14,67.14,67.28,65.41,65.95,1341658,65.2776619112114,65.4137785729267,63.5956488771572,64.1206702866308,1379934.81204217,0.0,1.0
2023-02-15,67.33,67.5,66.785,67.26,1050665,65.4623916663965,65.6276761841937,64.932508947576,65.3943333355388,1080639.93155804,0.0,1.0
2023-02-16,65.91,67.19,65.83,66.52,1004018,64.0817798118549,65.3262750046811,64.0039988623033,64.6748595521862,1032662.11666234,0.0,1.0
2023-02-17,66.19,66.455,65.31,65.74,627266,64.3540131352857,64.6116625306755,63.4984226902177,63.9164952940577,645161.576057718,0.0,1.0
2023-02-21,65.01,66.125,64.665,65.26,640155,63.206744129399,64.290816113775,62.8713137844576,63.4498095967479,658418.292592343,0.0,1.0
2023-02-22,65.24,65.65,64.73,65.1,596003,63.43036435936,63.8289917258121,62.9345108059683,63.2942476976446,613006.658762197,0.0,1.0
2023-02-23,64.89,65.91,64.12,65.51,879165,63.0900727050716,64.0817798118549,62.3414310656371,63.6928750640968,904247.124847805,0.0,1.0
2023-02-24,63.57,64.135,62.83,63.54,966159,61.8066870374696,62.356014993678,61.0872132541169,61.7775191813877,993723.018882497,0.0,1.0
2023-02-27,63.98,64.345,63.45,64.04,745165,62.2053144039217,62.560189986251,61.6900156131421,62.2636501160854,766424.173832233,0.0,1.0
2023-02-28,65.13,65.64,63.88,63.95,1237651,63.3234155537265,63.8192691071182,62.1080882169821,62.1761465478398,1272960.54587593,0.0,1.0
2023-03-01,65.09,65.76,64.93,64.95,1027300,63.2845250789507,63.9359405314456,63.1289631798474,63.1484084172353,1056608.34013655,0.0,1.0
2023-03-02,65.39,65.4,64.19,64.55,900705,63.5762036397693,63.5859262584633,62.4094893964947,62.7595036694771,926401.649958817,0.0,1.0
2023-03-03,65.84,66.07,64.84,65.64,923715,64.0137214809972,64.2373417109582,63.0414596116018,63.8192691071182,950068.113413059,0.0,1.0
2023-03-06,64.8,66.17,64.73,65.83,810473,63.002569136826,64.3345678978978,62.9345108059683,64.0039988623033,833595.377451076,0.0,1.0
2023-03-07,64.91,65.69,64.72,64.92,747609,63.1095179424595,63.8678822005879,62.9247881872743,63.1192405611534,768937.899894039,0.0,1.0
2023-03-08,64.87,65.03,64.11,64.91,721364,63.0706274676837,63.2261893667869,62.3317084469431,63.1095179424595,741944.143555206,0.0,1.0
2023-03-09,63.06,65.01,63.03,65.01,1237357,61.3108334840779,63.206744129399,61.281665627996,63.206744129399,1272658.15820728,0.0,1.0
2023-03-10,61.11,62.81,60.75,62.8,978218,59.4149228387567,61.067768016729,59.0649085657743,61.058045398035,1006126.05594441,0.0,1.0
2023-03-13,58.92,60.08,58.23,60.0,1022761,57.2856693447807,58.4134931132794,56.6148086548978,58.3357121637277,1051939.84480327,0.0,1.0
2023-03-14,60.27,60.87,59.7,59.87,1031530,58.7537847675678,59.3386905392708,58.1981242844499,58.3638475864324,1058149.92763357,0.16,1.0
2023-03-15,59.13,59.24,57.74,58.77,1064854,57.6424638013321,57.7496965261443,56.2874320968867,57.2915203383103,1092333.89532085,0.0,1.0
2023-03-16,60.13,60.4899,58.32,58.32,940111,58.6173067541704,58.9681527328969,56.852841009533,56.852841009533,964371.745482458,0.0,1.0
2023-03-17,59.99,60.457,59.21,59.77,926366,58.480828740773,58.9360803997486,57.7204512375591,58.2663632911486,950272.03848865,0.0,1.0
2023-03-20,60.91,61.29,60.09,60.45,1046759,59.3776842573843,59.7481245794629,58.5783130360569,58.9292564990787,1073771.93111183,0.0,1.0
2023-03-21,61.93,62.61,61.8,62.01,1270213,60.3720240692795,61.0349172772095,60.2452944854105,60.4500115055065,1302992.44232278,0.0,1.0
2023-03-22,60.31,62.03,60.3,61.82,1073482,58.7927784856813,60.4695083645633,58.7830300561529,60.2647913444672,1101184.55170081,0.0,1.0
2023-03-23,59.96,61.8187,59.42,60.74,991869,58.4515834521879,60.2635240486286,57.9251682576552,59.2119609554018,1017465.42569967,0.0,1.0
2023-03-24,60.42,60.655,58.34,59.26,982194,58.9000112104935,59.1290993044106,56.8723378685898,57.769193385201,1007540.75016929,0.0,1.0
2023-03-27,60.92,61.3772,60.32,61.24,719030,59.3874326869127,59.8331308849504,58.8025269152097,59.699382431821,737585.472517875,0.0,1.0
2023-03-28,61.19,61.68,60.55,60.73,638884,59.6506402841791,60.1283133310699,59.0267407943625,59.2022125258734,655371.204294827,0.0,1.0
2023-03-29,62.31,62.3725,61.68,61.75,544815,60.742464391358,60.8033920759104,60.1283133310699,60.1965523377686,558874.635564338,0.0,1.0
2023-03-30,62.42,63.2,62.24,62.75,463168,60.8496971161703,61.6100746193842,60.6742253846594,61.1713952906069,475120.632150479,0.0,1.0
2023-03-31,64.12,64.23,62.8,63.02,796979,62.5069301359955,62.6141628608077,61.2201374382488,61.4346028878733,817546.044395676,0.0,1.0
2023-04-03,64.4,64.7,63.56,64.22,581186,62.7798861627902,63.0723390486417,61.961018082406,62.6044144312793,596184.234914779,0.0,1.0
2023-04-04,63.83,64.685,62.89,64.68,608715,62.2242256796723,63.0577164043491,61.3078733040043,63.052842189585,624423.655346395,0.0,1.0
2023-04-05,62.57,63.565,62.18,63.29,565320,60.995923559096,61.9658922971702,60.615734807489,61.6978104851396,579908.792851209,0.0,1.0
2023-04-06,62.87,62.98,61.85,62.6,516953,61.2883764449475,61.3956091697597,60.2940366330524,61.0251688476812,530293.621649351,0.0,1.0
2023-04-10,63.7,63.8,62.47,62.47,586992,62.0974960958034,62.1949803910872,60.8984392638122,60.8984392638122,602140.066039264,0.0,1.0
2023-04-11,64.52,64.78,63.69,63.82,564233,62.8968673171308,63.1503264848688,62.087747666275,62.214477250144,578793.741450535,0.0,1.0
2023-04-12,63.54,65.05,63.4,65.05,1049446,61.9415212233492,63.4135340821351,61.8050432099518,63.4135340821351,1076528.2725227,0.0,1.0
2023-04-13,64.84,65.075,63.74,64.22,561096,63.2088170620391,63.4379051559561,62.1364898139169,62.6044144312793,575575.787224301,0.0,1.0
2023-04-14,65.29,65.44,64.41,64.66,792546,63.6474963908164,63.7937228337421,62.7896345923186,63.0333453305282,812998.645261187,0.0,1.0
2023-04-17,65.94,66.42,65.6,65.6,1124630,64.2811443101613,64.7490689275237,63.9496977061962,63.9496977061962,1153652.49010163,0.0,1.0
2023-04-18,66.36,67.3503,66.325,66.56,1164538,64.6905783503534,65.6559653265492,64.656458847004,64.8855469409211,1194590.36618086,0.0,1.0
2023-04-19,67.0,67.5,66.1,66.23,1288035,65.3144778401699,65.8018993165891,64.4371191826154,64.5638487664844,1321274.36142381,0.0,1.0
2023-04-20,67.57,67.93,66.94,67.49,946998,65.8701383232878,66.2210817863096,65.2559872629996,65.7921508870607,971436.473170079,0.0,1.0
2023-04-21,68.17,68.325,67.375,68.0,791100,66.4550440949908,66.6061447526808,65.6800439474843,66.2893207930083,811515.329414476,0.0,1.0
2023-04-24,67.36,68.9,67.31,68.3,1093155,65.6654213031917,67.1666794505628,65.6166791555498,66.5817736788598,1121365.23818238,0.0,1.0
2023-04-25,66.24,67.2,66.15,67.0,1290081,64.5735971960128,65.5094464307376,64.4858613302573,65.3144778401699,1323373.16102434,0.0,1.0
2023-04-26,67.25,68.255,66.6,67.2,1479287,65.5581885783795,66.5379057459821,64.9245406590346,65.5094464307376,1517461.85956712,0.0,1.0
2023-04-27,68.59,68.91,66.76,67.61,1617279,66.8644781351829,67.1764278800912,65.0805155314887,65.9091320414013,1659014.91649616,0.0,1.0
2023-04-28,69.4,69.78,68.24,68.39,871508,67.654100926982,68.0245412490606,66.5232831016895,66.6695095446153,893998.358876692,0.0,1.0
2023-05-01,71.28,71.36,69.765,69.95,1390646,69.4868056783181,69.5647931145452,68.009918604768,68.1902645510431,1426533.36719621,0.0,1.0
2023-05-02,71.08,71.38,69.26,71.28,1055289,69.2918370877504,69.5842899736019,67.5176229135846,69.4868056783181,1082522.05847867,0.0,1.0
2023-05-03,70.01,71.285,69.96,71.09,913367,68.2487551282134,69.4916798930823,68.2000129805715,69.3015855172788,936937.582962093,0.0,1.0
2023-05-04,67.99,69.72,67.94,69.72,964577,66.2795723634799,67.9660506718903,66.230830215838,67.9660506718903,989469.121350812,0.0,1.0
2023-05-05,70.6,70.98,69.05,69.97,1097961,68.823912470388,69.1943527924666,67.3129058934886,68.2097614100999,1126295.2630505,0.0,1.0
2023-05-08,70.28,71.49,69.34,70.99,858547,68.5119627254797,69.6915226984141,67.5956103498117,69.204101221995,880702.883987878,0.0,1.0
2023-05-09,70.95,71.69,69.68,70.04,1013818,69.1651075038814,69.8864912889818,67.9270569537767,68.2780004167985,1039980.84722074,0.0,1.0
2023-05-10,69.88,71.53,68.92,71.2,896088,68.1220255443444,69.7305164165277,67.1861763096196,69.408818242091,919212.676658272,0.0,1.0
2023-05-11,68.57,69.81,68.15,69.28,1121467,66.8449812761261,68.0537865376457,66.4355472359341,67.5371197726414,1150407.86491274,0.0,1.0
2023-05-12,68.32,69.065,68.3,68.5,503241,66.6012705379166,67.3275285377811,66.5817736788598,66.7767422694275,516227.766262002,0.0,1.0
2023-05-15,68.39,68.67,68.005,68.5,722862,66.6695095446153,66.94246557141,66.2941950077725,66.7767422694275,741516.362092285,0.0,1.0
2023-05-16,66.01,68.15,65.98,68.02,933764,64.34938331686,66.4355472359341,64.3201380282748,66.3088176520651,957860.953173276,0.0,1.0
2023-05-17,66.63,67.69,66.2649,66.45,1139015,64.9537859476197,65.9871194776284,64.5978707855384,64.7783142161088,1168408.71309952,0.0,1.0
2023-05-18,67.57,67.58,66.29,66.59,695256,65.8701383232878,65.8798867528162,64.6223393436547,64.9147922295062,713197.954578929,0.0,1.0
2023-05-19,66.79,67.91,66.49,67.57,620818,65.1097608200739,66.2015849272528,64.8173079342224,65.8701383232878,636838.988467243,0.0,1.0
2023-05-22,66.09,67.04,65.84,66.83,1654808,64.427370753087,65.3534715582835,64.1836600148774,65.1487545381874,1697512.39949148,0.0,1.0
2023-05-23,64.65,65.75,64.08,65.71,1080414,63.0235969009998,64.095924149122,62.4679364178819,64.0569304310084,1108295.44066997,0.0,1.0
2023-05-24,64.74,65.01,63.695,64.39,820603,63.1113327667552,63.3745403640216,62.0926218810392,62.7701377332618,841779.691396167,0.0,1.0
2023-05-25,64.97,65.78,64.44,64.96,692774,63.3355466459081,64.1251694377071,62.8188798809037,63.3257982163797,710651.903450618,0.0,1.0
2023-05-26,65.18,65.61,64.7,65.13,535627,63.5402636660041,63.9594461357246,63.0723390486417,63.4915215183622,549449.527680809,0.0,1.0
2023-05-30,64.16,65.66,63.91,65.18,866154,62.545923854109,64.0081882833665,62.3022131158994,63.5402636660041,888506.192180086,0.0,1.0
2023-05-31,63.73,64.255,63.22,64.02,840485,62.1267413843885,62.6385339346286,61.6295714784409,62.4094458407116,862174.771385319,0.0,1.0
2023-06-01,64.33,64.675,63.3,63.64,736283,62.7116471560915,63.0479679748208,61.707558914668,62.0390055186331,755283.70785903,0.0,1.0
2023-06-02,66.3,66.74,65.24,65.24,1123580,64.6320877731831,65.061018672432,63.5987542431744,63.5987542431744,1152575.39353244,0.0,1.0
2023-06-05,66.69,67.08,65.62,65.62,826000,65.01227652479,65.392465276397,63.969194565253,63.969194565253,847315.967761797,0.0,1.0
2023-06-06,67.79,68.18,66.62,66.73,762968,66.0846037729122,66.4647925245192,64.9440375180914,65.0512702429036,782657.34781027,0.0,1.0
2023-06-07,68.43,68.8,67.75,67.93,747240,66.7085032627288,67.069195155279,66.0456100547987,66.2210817863096,766523.467010078,0.0,1.0
2023-06-08,68.88,68.91,67.84,68.15,686335,67.147182591506,67.1764278800912,66.1333459205541,66.4355472359341,704046.736965851,0.0,1.0
2023-06-09,68.41,69.33,68.12,69.09,514764,66.689006403672,67.5858619202833,66.4063019473489,67.3518996116021,528048.131754157,0.0,1.0
2023-06-12,69.37,69.51,68.39,68.67,633135,67.6248556383968,67.7613336517942,66.6695095446153,66.94246557141,649473.844126956,0.0,1.0
2023-06-13,69.16,70.04,68.82,69.8,923548,67.4201386183008,68.2780004167985,67.0886920143357,68.0440381081173,947381.316458198,0.0,1.0
2023-06-14,69.37,69.7,68.9,68.91,928974,67.780830510851,68.1032706732927,67.3215975522219,67.3313684662353,950754.452170417,0.16,1.0
2023-06-15,69.08,69.45,68.215,69.01,661200,67.4974740044628,67.8589978229581,66.652289942305,67.4290776063691,676702.30143694,0.0,1.0
2023-06-16,68.0,69.37,67.53,69.37,1510891,66.4422152910172,67.780830510851,65.9829823323882,67.780830510851,1546314.90762305,0.0,1.0
2023-06-20,68.36,68.45,67.28,67.75,569155,66.7939681954991,66.8819064216196,65.7387094820535,66.1979424406826,582499.241340504,0.0,1.0
2023-06-21,68.08,68.67,67.895,68.16,559881,66.5203826031243,67.096866529914,66.3396206938767,66.5985499152314,573007.805854228,0.0,1.0
2023-06-22,67.02,68.12,66.81,68.03,849566,65.4846657177055,66.5594662591779,65.2794765234244,66.4715280330574,869484.67547274,0.0,1.0
2023-06-23,65.79,66.3,64.95,66.19,1263249,64.2828432940592,64.7811599087418,63.4620865169349,64.6736798545946,1292866.76586194,0.0,1.0
2023-06-26,66.69,66.935,65.32,65.51,520618,65.1622255552638,65.4016129485918,63.8236103354301,64.0092577016844,532824.257062155,0.0,1.0
2023-06-27,68.09,68.11,66.73,66.97,607017,66.5301535171377,66.5496953451645,65.2013092113174,65.4358111476386,621248.942697137,0.0,1.0
2023-06-28,68.21,68.925,67.34,67.93,762206,66.6474044852983,67.3460248372553,65.7973349661338,66.3738188929236,780076.458513376,0.0,1.0
2023-06-29,69.03,69.22,68.025,68.29,573770,67.4486194343959,67.6342668006502,66.4666425760507,66.7255717974054,587222.44327809,0.0,1.0
2023-06-30,69.37,69.69,69.065,69.53,717531,67.780830510851,68.0934997592793,67.4828176334427,67.9371651350651,734354.021555276,0.0,1.0
2023-07-03,68.98,69.675,68.9,69.47,388989,67.399764864329,68.0788433882592,67.3215975522219,67.8785396509848,398109.122101714,0.0,1.0
2023-07-05,67.08,68.705,66.425,68.61,844206,65.5432912017858,67.1310647289609,64.9032963339091,67.0382410458337,863999.006483475,0.0,1.0
2023-07-06,66.66,66.77,65.53,66.38,565505,65.1329128132237,65.2403928673709,64.0287995297112,64.8593272208489,578763.664510128,0.0,1.0
2023-07-07,67.86,68.26,66.83,66.86,696990,66.3054224948299,66.6962590553653,65.2990183514512,65.3283310934914,713331.423288766,0.0,1.0
2023-07-10,69.66,69.73,67.81,67.81,698953,68.0641870172391,68.1325834153328,66.2565679247629,66.2565679247629,715340.447211515,0.0,1.0
2023-07-11,69.98,70.31,69.43,69.65,471106,68.3768562656675,68.6992964281092,67.8394559949313,68.0544161032258,482151.413219526,0.0,1.0
2023-07-12,70.13,70.63,69.94,70.61,623274,68.5234199758682,69.0119656765375,68.3377726096139,68.9924238485107,637887.099555063,0.0,1.0
2023-07-13,71.43,71.55,70.61,70.68,808200,69.7936387976083,69.9108897657689,68.9924238485107,69.0608202466044,827148.820358945,0.0,1.0
2023-07-14,71.85,72.395,70.94,72.35,712949,70.2040171861704,70.7365319998999,69.3148640109524,70.6925628868397,729664.593326021,0.0,1.0
2023-07-17,71.05,72.0,70.98,71.6,654831,69.4223440650996,70.3505808963712,69.353947667006,69.9597443358358,670183.97572936,0.0,1.0
2023-07-18,72.09,72.54,71.04,71.04,715190,70.4385191224917,70.878210253094,69.4125731510863,69.4125731510863,731958.1351553,0.0,1.0
2023-07-19,72.81,72.93,71.82,72.2,879749,71.1420249314554,71.259275899616,70.1747044441303,70.5459991766389,900375.337245684,0.0,1.0
2023-07-20,72.33,72.825,72.14,72.69,622289,70.6730210588129,71.1566813024755,70.4873736925586,71.0247739632948,636879.005533714,0.0,1.0
2023-07-21,72.26,73.0,71.93,72.8,708912,70.6046246607192,71.3276722977097,70.2821844982775,71.132254017442,725532.943007054,0.0,1.0
2023-07-24,71.28,72.32,71.15,72.06,682976,69.6470750874075,70.6632501447995,69.5200532052335,70.4092063804515,698988.855151535,0.0,1.0
2023-07-25,71.75,72.135,71.09,71.11,711077,70.1063080460366,70.4824882355519,69.4614277211532,69.4809695491799,727748.702962605,0.0,1.0
2023-07-26,72.0,72.58,71.64,71.83,733248,70.3505808963712,70.9172939091475,69.9988279918893,70.1844753581437,750439.517731448,0.0,1.0
2023-07-27,69.89,72.01,69.55,72.0,1218514,68.288918039547,70.3603518103846,67.9567069630919,70.3505808963712,1247082.92216142,0.0,1.0
2023-07-28,67.39,68.95,66.68,68.21,1698031,65.8461895362008,67.3704521222888,65.1524546412504,66.6474044852983,1737842.53722212,0.0,1.0
2023-07-31,68.32,68.565,67.3,67.63,1372425,66.7548845394456,66.9942719327735,65.7582513100803,66.080691472522,1404602.47436417,0.0,1.0
2023-08-01,67.97,68.8,67.4,68.05,690273,66.4129025489771,67.223888412088,65.8559604502142,66.4910698610842,706456.938475167,0.0,1.0
2023-08-02,67.8,68.155,66.61,67.31,594425,66.2467970107495,66.5936644582247,65.0840582431567,65.7680222240937,608361.714355192,0.0,1.0
2023-08-03,67.07,67.36,66.13,66.9,782845,65.5335202877724,65.8168767941606,64.6150543705143,65.3674147495449,801199.354459167,0.0,1.0
2023-08-04,66.73,67.86,66.23,67.53,842054,65.2013092113174,66.3054224948299,64.7127635106481,65.9829823323882,861796.551322112,0.0,1.0
2023-08-07,67.34,67.53,66.53,66.55,645767,65.7973349661338,65.9829823323882,65.0058909310497,65.0254327590764,660907.463841543,0.0,1.0
2023-08-08,67.46,67.52,66.75,66.75,815822,65.9145859342945,65.9732114183748,65.2208510393441,65.2208510393441,834949.523537336,0.0,1.0
2023-08-09,67.24,68.24,67.16,67.71,660179,65.699625826,66.6767172273385,65.6214585138929,66.1588587846291,675657.363370141,0.0,1.0
2023-08-10,67.72,68.065,67.4175,67.54,882683,66.1686296986425,66.5057262321043,65.8730595497376,65.9927532464015,903378.126949882,0.0,1.0
2023-08-11,67.31,67.42,66.68,67.26,736159,65.7680222240937,65.8755022782409,65.1524546412504,65.7191676540268,753418.768184386,0.0,1.0
2023-08-14,67.46,67.51,66.21,66.82,648319,65.9145859342945,65.9634405043614,64.6932216826213,65.2892474374378,663519.297285685,0.0,1.0
2023-08-15,66.7,67.1055,66.45,67.1,690387,65.1719964692772,65.56820703252,64.9277236189426,65.5628330298126,706573.61128576,0.0,1.0
2023-08-16,66.0,67.0,65.98,66.54,607274,64.4880324883403,65.4651238896788,64.4684906603135,65.0156618450631,621511.968243823,0.0,1.0
2023-08-17,64.75,66.175,64.52,66.04,889757,63.2666682366672,64.6590234835745,63.0419372143593,64.5271161443938,910617.981880863,0.0,1.0
2023-08-18,64.8,65.54,63.97,64.17,690322,63.3155228067341,64.0385704437246,62.5045369436231,62.6999552238908,706507.087314808,0.0,1.0
2023-08-21,64.9,65.31,64.56,64.96,657872,63.4132319468679,63.8138394214167,63.0810208704128,63.4718574309482,673296.274124203,0.0,1.0
2023-08-22,64.8,65.24,64.35,64.97,597661,63.3155228067341,63.745443023323,62.8758316761318,63.4816283449616,611673.58466289,0.0,1.0
2023-08-23,65.62,65.8,64.465,64.81,421147,64.1167377558317,64.2926142080726,62.9881971872857,63.3252937207475,431021.08914589,0.0,1.0
2023-08-24,65.04,65.94,64.951,65.37,481038,63.5500247430553,64.42940700426,63.4630636083362,63.872464905497,492316.275980978,0.0,1.0
2023-08-25,65.07,65.5,64.72,65.18,401125,63.5793374850955,63.999486787671,63.237355494627,63.6868175392427,410529.659201289,0.0,1.0
2023-08-28,65.41,65.83,65.11,65.24,423890,63.9115485615506,64.3219269501127,63.618421141149,63.745443023323,433828.400720061,0.0,1.0
2023-08-29,66.19,66.3,65.18,65.25,628022,64.6736798545946,64.7811599087418,63.6868175392427,63.7552139373364,642746.419771672,0.0,1.0
2023-08-30,66.46,66.87,66.27,66.32,396492,64.937494532956,65.3381020075048,64.7518471667017,64.8007017367686,405788.035240979,0.0,1.0
2023-08-31,66.87,67.34,66.57,66.65,754566,65.3381020075048,65.7973349661338,65.0449745871032,65.1231418992103,772257.333312259,0.0,1.0
2023-09-01,67.63,67.75,67.15,67.25,583077,66.080691472522,66.1979424406826,65.6116875998795,65.7093967400134,596747.652472696,0.0,1.0
2023-09-05,65.84,67.17,65.23,67.17,802460,64.3316978641261,65.6312294279063,63.7356721093096,65.6312294279063,821274.242001039,0.0,1.0
2023-09-06,65.26,66.01,64.925,65.6,868474,63.7649848513498,64.4978034023537,63.4376592319014,64.0971959278049,888835.986899795,0.0,1.0
2023-09-07,64.5,65.26,64.39,65.04,982047,63.0223953863325,63.7649848513498,62.9149153321853,63.5500247430553,1005071.7861755,0.0,1.0
2023-09-08,64.78,65.61,64.56,64.72,903087,63.2959809787073,64.1069668418183,63.0810208704128,63.237355494627,924260.51315454,0.0,1.0
2023-09-11,63.65,65.45,63.151,65.24,1116918,62.1918676951948,63.9506322176041,61.7042990859269,63.745443023323,1143104.93211788,0.0,1.0
2023-09-12,63.96,64.41,63.41,63.42,789992,62.4947660296098,62.9344571602121,61.9573657588736,61.967136672887,808513.920926755,0.0,1.0
2023-09-13,63.53,64.36,63.35,63.77,962786,62.0746167270342,62.8856025901451,61.8987402747933,62.3091186633554,985359.198413892,0.0,1.0
2023-09-14,64.95,65.1,63.68,64.3,1103526,63.618421141149,63.7653459012902,62.3744581719533,62.981747180537,1126623.58503016,0.16,1.0
2023-09-15,64.69,65.42,64.29,64.83,2531807,63.3637515569042,64.0787853895915,62.9719521965276,63.500881333036,2584799.52347698,0.0,1.0
2023-09-18,64.39,65.12,64.35,64.6,547327,63.0699020366218,63.7849358693091,63.0307221005841,63.2755967008195,558782.943876088,0.0,1.0
2023-09-19,63.32,64.3,63.04,63.95,944749,62.0218387476144,62.981747180537,61.7475791953508,62.6389227402075,964523.269350846,0.0,1.0
2023-09-20,62.75,64.09,62.7,63.56,937738,61.4635246590778,62.7760525163393,61.4145497390307,62.2569183638404,957365.524128126,0.0,1.0
2023-09-21,61.68,62.4899,61.66,62.23,942896,60.4154613700704,61.2087571249929,60.3958714020515,60.9541854905882,962631.484741275,0.0,1.0
2023-09-22,60.79,62.19,60.74,61.9,677845,59.5437077932325,60.9150055545505,59.4947328731854,60.6309510182775,692032.778561421,0.0,1.0
2023-09-25,60.41,61.01,60.0,60.28,790963,59.1714984008747,59.7591974414396,58.7699040564887,59.0441636087523,807518.418855752,0.0,1.0
2023-09-26,60.24,60.71,60.11,60.11,648410,59.0049836727147,59.4653479211571,58.8776488805923,58.8776488805923,661981.683049975,0.0,1.0
2023-09-27,60.25,60.77,59.75,60.55,763394,59.0147786567241,59.5241178252136,58.5250294562533,59.3086281770065,779372.380053135,0.0,1.0
2023-09-28,60.68,61.0,59.82,60.22,805676,59.4359629691289,59.7494024574302,58.5935943443192,58.9853937046958,822539.37242327,0.0,1.0
2023-09-29,60.83,61.44,60.775,61.18,736195,59.5828877292701,60.1803817538444,59.5290153172183,59.9257121695996,751604.085614006,0.0,1.0
2023-10-02,59.97,61.04,59.76,60.53,851632,58.7405191044604,59.7885823934678,58.5348244402627,59.2890382089877,869457.264229758,0.0,1.0
2023-10-03,59.11,59.93,58.88,59.68,813963,57.8981504796508,58.7013391684228,57.6728658474342,58.4564645681874,830999.825234662,0.0,1.0
2023-10-04,58.52,59.58,58.26,59.34,723819,57.3202464230953,58.3585147280933,57.0655768388505,58.1234351118673,738969.047120727,0.0,1.0
2023-10-05,58.2,58.77,57.94,58.62,521889,57.006806934794,57.5651210233307,56.7521373505492,57.4181962631895,532812.508421013,0.0,1.0
2023-10-06,58.8,59.59,57.66,57.94,680581,57.5945059753589,58.3683097121027,56.4778777982856,56.7521373505492,694826.044989799,0.0,1.0
2023-10-09,59.92,60.01,57.87,58.45,500785,58.6915441844134,58.7796990404981,56.6835724624833,57.2516815350294,511266.786672294,0.0,1.0
2023-10-10,60.53,61.05,60.21,60.28,433565,59.2890382089877,59.7983773774772,58.9755987206864,59.0441636087523,442639.824203147,0.0,1.0
2023-10-11,60.98,61.25,60.67,60.71,453374,59.7298124894113,59.9942770576655,59.4261679851195,59.4653479211571,462863.440679663,0.0,1.0
2023-10-12,59.69,61.28,59.24,61.05,526549,58.4662595521968,60.0236620096938,58.0254852717732,59.7983773774772,537570.045539523,0.0,1.0
2023-10-13,59.02,60.08,58.89,59.55,629092,57.809995623566,58.848263928564,57.6826608314437,58.329129776065,642259.343553116,0.0,1.0
2023-10-16,59.77,60.085,59.35,59.59,630522,58.5446194242722,58.8531614205687,58.1332300958767,58.3683097121027,643719.274471456,0.0,1.0
2023-10-17,60.59,61.12,59.56,59.56,759131,59.3478081130442,59.8669422655431,58.3389247600744,58.3389247600744,775020.152427339,0.0,1.0
2023-10-18,60.08,60.93,59.775,60.1,845822,58.848263928564,59.6808375693643,58.5495169162769,58.8678538965828,863525.656792303,0.0,1.0
2023-10-19,59.81,60.93,59.5,60.04,806802,58.5837993603098,59.6808375693643,58.280154856018,58.8090839925264,823688.940405125,0.0,1.0
2023-10-20,59.54,60.055,59.36,59.73,795880,58.3193347920556,58.8237764685405,58.1430250798862,58.5054394882345,812538.335167279,0.0,1.0
2023-10-23,60.4,60.97,59.315,59.52,1069205,59.1617034168653,59.7200175054019,58.0989476518438,58.2997448240368,1091584.22205927,0.0,1.0
2023-10-24,61.03,61.26,60.34,60.63,1366856,59.7787874094584,60.004072041675,59.1029335128088,59.3869880490818,1395465.26945445,0.0,1.0
2023-10-25,53.85,57.39,52.42,53.98,3286172,52.7459888906986,56.2134132300314,51.3453061773523,52.873323682821,3354953.92013033,0.0,1.0
2023-10-26,55.3,55.64,53.365,54.15,1924091,54.1662615720637,54.4992910283839,52.270932166242,53.039838410981,1964363.59482629,0.0,1.0
2023-10-27,54.56,55.86,54.53,55.57,1454548,53.4414327553671,54.714780676591,53.4120478033388,54.4307261403179,1484992.72546225,0.0,1.0
2023-10-30,55.55,55.8,54.385,55.25,857368,54.4111361722991,54.6560107725345,53.2700205352023,54.1172866520167,875313.322794516,0.0,1.0
2023-10-31,55.25,55.845,55.16,55.73,931512,54.1172866520167,54.7000882005769,54.0291317959319,54.5874458844686,951009.209514426,0.0,1.0
2023-11-01,54.77,55.5,54.405,55.45,755338,53.6471274195648,54.362161252252,53.2896105032211,54.313186332205,771147.762236243,0.0,1.0
2023-11-02,56.16,56.24,54.93,55.44,813198,55.0086301968734,55.0869900689487,53.8038471637154,54.3033913481956,830218.813239886,0.0,1.0
2023-11-03,57.61,58.09,57.05,57.09,934904,56.4289028782386,56.8990621106905,55.8803837737113,55.919563709749,954472.206489959,0.0,1.0
2023-11-06,57.64,58.05,57.23,57.54,694147,56.4582878302668,56.8598821746528,56.0566934858808,56.3603379901727,708675.991030508,0.0,1.0
2023-11-07,57.66,57.75,56.93,57.53,590326,56.4778777982856,56.5660326543704,55.7628439655984,56.3505430061632,602681.943566818,0.0,1.0
2023-11-08,56.76,58.16,56.5,57.88,786222,55.5963292374383,56.9676269987564,55.3416596531935,56.6933674464928,802678.18634956,0.0,1.0
2023-11-09,56.45,57.385,56.2,57.23,639359,55.2926847331465,56.2085157380267,55.0478101329111,56.0566934858808,652741.239174518,0.0,1.0
2023-11-10,57.28,57.437,55.71,56.05,728893,56.1056684059279,56.2594496548757,54.5678559164498,54.9008853727698,744149.249554057,0.0,1.0
2023-11-13,56.31,56.98,56.25,56.85,606180,55.1555549570146,55.8118188856454,55.0967850529582,55.684484093523,618867.779076872,0.0,1.0
2023-11-14,58.53,59.06,57.73,57.83,794832,57.3300414071047,57.8491755596037,56.5464426863515,56.6443925264457,811468.39978097,0.0,1.0
2023-11-15,59.77,59.79,58.52,58.52,1332323,58.5446194242722,58.564209392291,57.3202464230953,57.3202464230953,1360209.46917258,0.0,1.0
2023-11-16,59.46,59.9,59.22,59.42,901512,58.2409749199803,58.6719542163945,58.0058953037543,58.2017949839426,920381.28815063,0.0,1.0
2023-11-17,58.81,60.01,58.74,60.0,1339830,57.6043009593683,58.7796990404981,57.5357360713024,58.7699040564887,1367873.59602852,0.0,1.0
2023-11-20,58.83,59.045,58.31,58.9,657428,57.6238909273872,57.8344830835896,57.1145517588976,57.6924558154531,671188.436211933,0.0,1.0
2023-11-21,58.78,59.01,58.23,58.63,482916,57.5749160073401,57.8002006395566,57.0361918868223,57.4279912471989,493023.775777305,0.0,1.0
2023-11-22,59.24,59.57,59.14,59.24,365723,58.0254852717732,58.3487197440839,57.927535431679,58.0254852717732,373377.842831058,0.0,1.0
2023-11-24,59.2,59.75,59.05,59.05,272863,57.9863053357355,58.5250294562533,57.8393805755943,57.8393805755943,278574.216902987,0.0,1.0
2023-11-27,58.65,59.245,58.53,58.88,631199,57.4475812152177,58.0303827637779,57.3300414071047,57.6728658474342,644410.444563566,0.0,1.0
2023-11-28,58.47,58.89,58.21,58.49,530913,57.2712715030482,57.6826608314437,57.0166019188035,57.2908614710671,542025.387167243,0.0,1.0
2023-11-29,58.92,59.34,58.735,58.81,873287,57.7120457834719,58.1234351118673,57.5308385792977,57.6043009593683,891565.518800858,0.0,1.0
2023-11-30,59.05,59.71,58.595,59.03,1118486,57.8393805755943,58.4858495202157,57.3937088031659,57.8197906075755,1141896.70848358,0.0,1.0
2023-12-01,61.03,61.03,59.08,59.23,1128412,59.7787874094584,59.7787874094584,57.8687655276225,58.0156902877638,1152030.46673214,0.0,1.0
2023-12-04,60.37,61.59,60.151,60.71,847020,59.132318464837,60.3273065139856,58.9178083150309,59.4653479211571,864748.731785431,0.0,1.0
2023-12-05,58.96,59.985,58.82,59.97,837717,57.7512257195096,58.7552115804746,57.6140959433777,58.7405191044604,855251.013370516,0.0,1.0
2023-12-06,59.08,60.05,58.84,59.0,848737,57.8687655276225,58.8188789765358,57.6336859113966,57.7904056555472,866501.669818152,0.0,1.0
2023-12-07,59.03,59.83,58.77,59.2,907972,57.8197906075755,58.6033893283286,57.5651210233307,57.9863053357355,926976.500550967,0.0,1.0
2023-12-08,59.72,59.81,58.72,58.98,899449,58.4956445042251,58.5837993603098,57.5161461032836,57.7708156875284,918275.108091513,0.0,1.0
2023-12-11,60.48,60.93,59.69,59.69,777150,59.2400632889406,59.6808375693643,58.4662595521968,58.4662595521968,793416.302929148,0.0,1.0
2023-12-12,60.49,60.67,60.04,60.51,749692,59.24985827295,59.4261679851195,58.8090839925264,59.2694482409688,765383.587435578,0.0,1.0
2023-12-13,61.05,61.06,59.18,60.49,881211,59.7983773774772,59.8081723614867,57.9667153677167,59.24985827295,899655.373763749,0.0,1.0
2023-12-14,62.41,63.72,61.919,62.27,1297292,61.1304952027577,62.413638107991,60.6495614878954,60.9933654266259,1324445.24539607,0.0,1.0
2023-12-15,61.29,62.15,61.05,61.2,3665126,60.0334569937032,60.8758256185129,59.7983773774772,59.9453021376185,3741839.69721353,0.0,1.0
2023-12-18,61.59,61.81,61.16,61.56,844459,60.3273065139856,60.5427961621928,59.9061222015808,60.2979215619574,862134.128231675,0.0,1.0
2023-12-19,63.05,63.16,61.82,62.12,831960,61.7573741793602,61.8651190034638,60.5525911462022,60.8464406664846,849373.515260804,0.0,1.0
2023-12-20,61.31,63.11,61.17,63.03,915729,60.053046961722,61.8161440834167,59.9159171855902,61.7377842113414,934895.860084934,0.0,1.0
2023-12-21,61.85,61.98,61.14,61.76,626416,60.7386958423811,60.866360037361,60.0414529313368,60.6503129381642,637877.20599964,0.16,1.0
2023-12-22,62.14,62.54,61.85,61.85,409319,61.0234852004132,61.4162981080438,60.7386958423811,60.7386958423811,416808.095710466,0.0,1.0
2023-12-26,62.25,62.52,61.98,62.2,347865,61.1315087500117,61.3966574626623,60.866360037361,61.0824071365578,354229.704006706,0.0,1.0
2023-12-27,63.0,63.03,61.9,62.41,663251,61.868032951819,61.8974939198913,60.7877974558349,61.2886339130639,675386.156733652,0.0,1.0
2023-12-28,63.06,63.23,62.605,62.84,559987,61.9269548879636,62.0939003737066,61.4801302055338,61.7109077887668,570232.789322304,0.0,1.0
2023-12-29,62.61,63.23,62.25,63.05,1057594,61.4850403668792,62.0939003737066,61.1315087500117,61.9171345652729,1076944.24440305,0.0,1.0
2024-01-02,63.82,64.085,62.04,62.13,769911,62.6732994124618,62.933537963767,60.9252819735056,61.0136648777225,783997.658981234,0.0,1.0
2024-01-03,61.51,63.08,61.42,62.99,1074362,60.4048048708951,61.9465955333451,60.3164219666782,61.8582126291283,1094019.03973108,0.0,1.0
2024-01-04,61.85,62.16,61.13,61.13,751712,60.7386958423811,61.0431258457948,60.031632608646,60.031632608646,765465.681394475,0.0,1.0
2024-01-05,62.28,62.65,60.57,60.85,922780,61.160969718084,61.5243216576423,59.4816945379632,59.7566635733046,939663.623139172,0.0,1.0
2024-01-08,63.54,63.775,62.03,62.46,757017,62.3983303771203,62.6291079603533,60.9154616508148,61.3377355265177,770867.744205496,0.0,1.0
2024-01-09,62.59,62.9,62.04,62.77,747335,61.4653997214977,61.7698297249114,60.9252819735056,61.6421655299314,761008.597714204,0.0,1.0
2024-01-10,62.56,62.7,61.97,62.52,625644,61.4359387534254,61.5734232710961,60.8565397146702,61.3966574626623,637091.081119318,0.0,1.0
2024-01-11,62.6,62.72,61.82,62.25,662973,61.4752200441884,61.5930639164776,60.7092348743088,61.1315087500117,675103.070313019,0.0,1.0
2024-01-12,62.31,63.22,62.1,62.84,615682,61.1904306861563,62.0840800510159,60.9842039096502,61.7109077887668,626946.811614439,0.0,1.0
2024-01-16,62.93,62.98,61.99,61.99,782629,61.7992906929837,61.8483923064375,60.8761803600518,60.8761803600518,796948.353577004,0.0,1.0
2024-01-17,62.02,62.47,61.7,62.06,740135,60.9056413281241,61.3475558492085,60.5913910020196,60.9449226188871,753676.863079078,0.0,1.0
2024-01-18,63.72,63.74,62.71,62.71,748306,62.5750961855541,62.5947368309356,61.5832435937868,61.5832435937868,761997.36359347,0.0,1.0
2024-01-19,64.18,64.39,63.47,63.94,696987,63.0268310293293,63.2330578058354,62.329588118285,62.7911432847509,709739.406685128,0.0,1.0
2024-01-22,64.19,64.85,64.02,64.45,509132,63.0366513520201,63.6847926496105,62.869705866277,63.2919797419799,518447.321979337,0.0,1.0
2024-01-23,64.48,65.275,64.3,64.79,564632,63.3214407100522,64.102156363968,63.1446749016185,63.625870713466,574962.776458438,0.0,1.0
2024-01-24,63.28,65.34,63.265,65.15,507530,62.1430019871604,64.165988461458,62.1282715031243,63.9794023303335,516816.011023022,0.0,1.0
2024-01-25,63.97,64.135,63.6,64.11,485898,62.8206042528232,62.9826395772209,62.4572523132649,62.9580887704939,494788.221630376,0.0,1.0
2024-01-26,64.46,64.52,64.0,64.29,646482,63.3018000646707,63.3607220008153,62.8500652208955,63.1348545789277,658310.343109147,0.0,1.0
2024-01-29,64.6,64.75,64.06,64.59,424574,63.4392845823414,63.5865894227029,62.9089871570401,63.4294642596507,432342.20846864,0.0,1.0
2024-01-30,64.53,64.78,64.29,64.47,664427,63.3705423235061,63.6160503907752,63.1348545789277,63.3116203873615,676583.673390722,0.0,1.0
2024-01-31,63.49,64.74,63.47,64.29,512718,62.3492287636665,63.5767691000121,62.329588118285,63.1348545789277,522098.933146222,0.0,1.0
2024-02-01,64.49,64.62,63.455,63.98,518141,63.331261032743,63.458925227723,62.3148576342488,62.830424575514,527621.15494154,0.0,1.0
2024-02-02,64.12,64.52,63.39,64.01,451866,62.9679090931847,63.3607220008153,62.2510255367589,62.8598855435863,460133.555921677,0.0,1.0
2024-02-05,63.46,63.9,62.87,63.54,781596,62.3197677955942,62.7518619939879,61.7403687568391,62.3983303771203,795896.453316159,0.0,1.0
2024-02-06,63.96,64.6,63.28,63.4,699135,62.8107839301325,63.4392845823414,62.1430019871604,62.2608458594496,711926.707517941,0.0,1.0
2024-02-07,64.0,64.3,63.595,64.09,570096,62.8500652208955,63.1446749016185,62.4523421519195,62.9384481251124,580526.748409317,0.0,1.0
2024-02-08,65.5,65.8199,64.455,64.7,884753,64.3231136245103,64.6372657473878,63.2968899033253,63.5374878092491,900940.863004456,0.0,1.0
2024-02-09,66.75,68.0,64.22,66.83,1656560,65.5506539608559,66.7781942972015,63.0661123200924,65.629216542382,1686869.21210627,0.0,1.0
2024-02-12,66.57,66.95,65.13,65.2,785958,65.3738881524221,65.7470604146712,63.959761684952,64.0285039437873,800338.262549273,0.0,1.0
2024-02-13,64.87,65.43,64.25,65.0,885464,63.7044332949921,64.2543713656749,63.0955732881646,63.832097489972,901664.871799675,0.0,1.0
2024-02-14,64.77,65.32,64.5,65.32,718064,63.6062300680844,64.1463478160765,63.3410813554338,64.1463478160765,731202.041532984,0.0,1.0
2024-02-15,64.68,65.15,64.38,64.76,883548,63.5178471638675,63.9794023303335,63.2232374831446,63.5964097453937,899713.815749551,0.0,1.0
2024-02-16,63.37,64.375,63.35,63.88,693362,62.2313848913773,63.2183273217992,62.2117442459958,62.7322213486063,706048.081955638,0.0,1.0
2024-02-20,62.26,62.8296,61.78,62.68,920869,61.1413290727024,61.7006946531684,60.6699535835457,61.5537826257146,937717.658571433,0.0,1.0
2024-02-21,62.66,62.68,61.84,61.94,741439,61.534141980333,61.5537826257146,60.7288755196903,60.8270787465979,755004.721685218,0.0,1.0
2024-02-22,63.79,64.06,63.035,63.25,843145,62.6438384443895,62.9089871570401,61.9024040812367,62.1135410190882,858571.583185242,0.0,1.0
2024-02-23,64.34,64.77,63.66,63.76,599878,63.1839561923815,63.6062300680844,62.5161742494095,62.6143774763172,610853.654090337,0.0,1.0
2024-02-26,63.25,64.3699,63.05,64.11,606965,62.1135410190882,63.2133189572269,61.9171345652729,62.9580887704939,618070.32122355,0.0,1.0
2024-02-27,63.46,64.31,63.405,63.76,473552,62.3197677955942,63.1544952243092,62.265756020795,62.6143774763172,482216.333324088,0.0,1.0
2024-02-28,63.96,64.285,63.05,63.05,845795,62.8107839301325,63.1299444175823,61.9171345652729,61.9171345652729,861270.068849559,0.0,1.0
2024-02-29,66.13,66.36,64.43,64.86,1121210,64.9417939540284,65.167661375916,63.2723390965984,63.6946129723013,1141724.19309031,0.0,1.0
2024-03-01,64.88,65.71,63.94,65.38,996445,63.7142536176828,64.5293404010163,62.7911432847509,64.2052697522211,1014676.43312481,0.0,1.0
2024-03-04,63.62,64.83,63.401,64.61,565603,62.4768929586465,63.665152004229,62.2618278917187,63.4491049050322,575951.542337702,0.0,1.0
2024-03-05,63.49,64.345,63.14,63.33,754773,62.3492287636665,63.1888663537269,62.0055174694897,62.1921036006143,768582.686910881,0.0,1.0
2024-03-06,63.04,63.92,62.64,63.92,846150,61.9073142425821,62.7715026393694,61.5145013349515,62.7715026393694,861631.56409893,0.0,1.0
2024-03-07,63.91,64.0496,63.32,63.32,832142,62.7616823166786,62.8987740214417,62.1822832779235,62.1822832779235,847367.267047701,0.0,1.0
2024-03-08,63.16,64.57,63.02,64.08,925366,62.0251581148713,63.4098236142691,61.8876735972006,62.9286278024216,942296.937828955,0.0,1.0
2024-03-11,63.38,63.98,62.89,62.89,484088,62.2412052140681,62.830424575514,61.7600094022206,61.7600094022206,492945.105006823,0.0,1.0
2024-03-12,63.31,63.67,62.95,63.31,775658,62.1724629552327,62.5259945721003,61.8189313383652,62.1724629552327,789849.808835134,0.0,1.0
2024-03-13,62.92,63.8,62.73,63.37,860699,61.7894703702929,62.6536587670802,61.6028842391684,62.2313848913773,876446.759544272,0.0,1.0
2024-03-14,61.83,62.88,61.58,62.43,793936,60.8860006827425,61.91996964145,60.639817597336,61.4768400877182,806245.480562723,0.17,1.0
2024-03-15,61.7,62.37,61.36,61.5,1505256,60.7579854783312,61.4177561472206,60.4231764821783,60.5610390100059,1528594.05177485,0.0,1.0
2024-03-18,62.13,62.63,61.62,61.63,703462,61.1814203852304,61.6737865560434,60.6792068910011,60.6890542144173,714368.737842362,0.0,1.0
2024-03-19,62.69,63.15,62.0001,62.07,750543,61.732870496541,62.185847373689,61.0535036540532,61.1223364447328,762179.699267935,0.0,1.0
2024-03-20,63.72,63.73,62.5,62.6,618656,62.7471448084159,62.7569921318322,61.545771351632,61.6442445857947,628247.873913025,0.0,1.0
2024-03-21,63.7,64.39,63.64,64.15,621903,62.7274501615834,63.4069154773054,62.6683662210858,63.1705797153151,631545.216614939,0.0,1.0
2024-03-22,63.17,63.78,62.69,63.73,659953,62.2055420205215,62.8062287489135,61.732870496541,62.7569921318322,670185.158040208,0.0,1.0
2024-03-25,63.29,63.835,63.23,63.35,400979,62.3237099015167,62.8603890277029,62.2646259610191,62.3827938420142,407195.928324902,0.0,1.0
2024-03-26,65.65,65.67,64.175,64.32,621539,64.6476782277543,64.6673728745868,63.1951980238558,63.3379842133916,631175.573022856,0.0,1.0
2024-03-27,66.42,66.5,65.82,66.0,629692,65.4059221308064,65.4847007181365,64.8150827258307,64.9923345473234,639454.980182914,0.0,1.0
2024-03-28,67.32,67.75,66.53,66.57,967677,66.2921812382699,66.7156161451691,65.5142426883853,65.5536319820503,982680.225981053,0.0,1.0
2024-04-01,67.67,68.46,67.63,67.63,777073,66.636837557839,67.4147761077237,66.597448264174,66.597448264174,789121.030306368,0.0,1.0
2024-04-02,66.66,67.11,66.33,66.84,870527,65.6422578927967,66.0853874465284,65.3172962200601,65.8195097142894,884023.976060822,0.0,1.0
2024-04-03,66.86,67.5,66.5,66.5,804553,65.8392043611219,66.4694330597626,65.4847007181365,65.4847007181365,817027.090499965,0.0,1.0
2024-04-04,65.66,67.57,65.34,67.41,740048,64.6575255511706,66.5383643236764,64.3424112018502,66.3808071490162,751521.980864303,0.0,1.0
2024-04-05,66.13,66.405,65.7,65.72,643061,65.1203497517348,65.391151145682,64.6969148448356,64.7166094916681,653031.258157011,0.0,1.0
2024-04-08,65.99,66.87,65.84,66.56,684375,64.9824872239072,65.8490516845382,64.8347773726633,65.5437846586341,694985.805858549,0.0,1.0
2024-04-09,66.65,67.0,65.96,66.19,621935,65.6324105693804,65.9770668889496,64.9529452536584,65.1794336922324,631577.712754903,0.0,1.0
2024-04-10,65.08,65.824,64.77,65.64,475580,64.0863807930274,64.8190216551972,63.7811137671233,64.637830904338,482953.570119027,0.0,1.0
2024-04-11,65.44,65.65,64.46,65.06,668559,64.4408844360128,64.6476782277543,63.4758467412192,64.0666861461949,678924.588681623,0.0,1.0
2024-04-12,64.4,65.07,64.23,64.87,702846,63.4167628007217,64.0765334696111,63.2493583026452,63.8795870012859,713743.187148066,0.0,1.0
2024-04-15,64.56,65.78,64.435,65.0,538391,63.5743199753818,64.7756934321657,63.4512284326786,64.0076022056973,546738.415345374,0.0,1.0
2024-04-16,64.66,65.07,64.07,64.28,562254,63.6727932095444,64.0765334696111,63.091801127985,63.2985949197265,570971.396218729,0.0,1.0
2024-04-17,63.69,65.36,63.67,65.34,918216,62.7176028381671,64.3621058486827,62.6979081913346,64.3424112018502,932452.3641457,0.0,1.0
2024-04-18,62.93,63.9,62.835,63.72,733905,61.9692062585313,62.9243966299086,61.8756566860768,62.7471448084159,745283.737495698,0.0,1.0
2024-04-19,62.66,63.36,62.511,62.91,1018647,61.7033285262922,62.3926411654305,61.5566034073899,61.9495116116987,1034440.48391656,0.0,1.0
2024-04-22,63.24,63.75,62.8,63.09,650310,62.2744732844354,62.7766867786647,61.8411910541199,62.1267634331915,660392.649363102,0.0,1.0
2024-04-23,63.6,64.05,63.11,63.76,712980,62.6289769274208,63.0721064811525,62.146458080024,62.7865341020809,724034.308472735,0.0,1.0
2024-04-24,63.59,63.935,63.08,63.67,649065,62.6191296040045,62.9588622618655,62.1169161097752,62.6979081913346,659128.34641765,0.0,1.0
2024-04-25,62.89,63.64,62.76,63.43,956218,61.9298169648662,62.6683662210858,61.8018017604548,62.4615724293443,971043.561361023,0.0,1.0
2024-04-26,53.18,55.22,52.48,54.14,6825350,52.3680659276767,54.3769199045939,51.6787532885384,53.3134089756377,6931172.77810651,0.0,1.0
2024-04-29,53.95,54.89,53.23,53.23,1745338,53.1263098307288,54.0519582318573,52.417302544758,52.417302544758,1772398.37285925,0.0,1.0
2024-04-30,53.51,54.28,52.57,53.61,1791268,52.6930276004133,53.4512715034654,51.7673791992847,52.7915008345759,1819040.48875051,0.0,1.0
2024-05-01,53.35,54.21,52.53,52.74,1549212,52.5354704257531,53.3823402395516,51.7279899056197,51.9347836973612,1573231.56203212,0.0,1.0
2024-05-02,54.16,54.42,53.255,54.42,1330703,53.3331036224703,53.5891340312931,52.4419208532986,53.5891340312931,1351334.71680495,0.0,1.0
2024-05-03,54.12,55.0,53.82,54.94,973128,53.2937143288052,54.1602787894362,52.9982946263174,54.1011948489386,988215.740322949,0.0,1.0
2024-05-06,54.92,55.195,54.257,54.7,1003127,54.0815002021061,54.3523015960533,53.428622659608,53.8648590869484,1018679.85603429,0.0,1.0
2024-05-07,54.43,55.25,54.3,54.9,917099,53.5989813547093,54.4064618748427,53.4709661502979,54.0618055552736,931318.045760102,0.0,1.0
2024-05-08,53.25,54.32,53.09,54.12,1319133,52.4369971915905,53.4906607971304,52.2794400169303,53.2937143288052,1339585.33119942,0.0,1.0
2024-05-09,54.12,54.45,53.02,53.44,1442822,53.2937143288052,53.6186760015418,52.2105087530165,52.6240963364995,1465192.05169745,0.0,1.0
2024-05-10,53.9,54.45,53.86,54.18,585752,53.0770732136475,53.6186760015418,53.0376839199824,53.3527982693028,594833.717995626,0.0,1.0
2024-05-13,54.58,55.44,54.445,55.16,799393,53.7466912059532,54.5935610197517,53.6137523398337,54.3178359640964,811787.087930862,0.0,1.0
2024-05-14,54.98,55.2,54.09,55.04,844416,54.1405841426037,54.3572252577614,53.2641723585564,54.1996680831012,857508.141355035,0.0,1.0
2024-05-15,55.4,55.815,55.0,55.34,1056555,54.5541717260866,54.9628356478615,54.1602787894362,54.4950877855891,1072936.22372074,0.0,1.0
2024-05-16,55.07,56.07,54.98,55.43,724165,54.22921005335,55.2139423949761,54.1405841426037,54.5837136963354,735392.724894329,0.0,1.0
2024-05-17,55.01,55.26,54.71,54.99,1161084,54.1701261128525,54.416309198259,53.8747064103646,54.1504314660199,1179085.88041566,0.0,1.0
2024-05-20,55.13,55.28,54.45,55.15,732104,54.2882939938476,54.4360038450915,53.6186760015418,54.3079886406801,743454.814118381,0.0,1.0
2024-05-21,55.07,55.41,54.7,55.04,878062,54.22921005335,54.5640190495029,53.8648590869484,54.1996680831012,891675.801517837,0.0,1.0
2024-05-22,53.38,55.11,53.28,55.04,1486014,52.5650123960019,54.2685993470151,52.4665391618393,54.1996680831012,1509053.71661309,0.0,1.0
2024-05-23,51.51,53.565,51.45,53.47,1375725,50.7235629171611,52.7471878792027,50.6644789766635,52.6536383067482,1397054.75472475,0.0,1.0
2024-05-24,51.76,52.055,51.5,51.98,966480,50.9697460025676,51.2602420433473,50.7137155937448,51.1863871177253,981464.667245546,0.0,1.0
2024-05-28,50.36,51.76,50.17,51.76,1278864,49.591120724291,50.9697460025676,49.4040215793821,50.9697460025676,1298691.98556857,0.0,1.0
2024-05-29,50.58,50.6399,49.34,49.74,1240580,49.8077618394488,49.8667473067122,48.5866937358324,48.9805866724829,1259814.41611982,0.0,1.0
2024-05-30,51.27,51.45,50.64,51.0,1152395,50.4872271551708,50.6644789766635,49.8668457799463,50.2213494229317,1170262.16291121,0.0,1.0
2024-05-31,53.32,53.45,51.58,51.67,1454868,52.5059284555043,52.6339436599157,50.7924941810749,50.8811200918212,1477424.81738494,0.0,1.0
2024-06-03,53.94,54.04,52.79,53.72,847934,53.1164625073125,53.2149357414751,51.9840203144425,52.8998213921548,861080.685742266,0.0,1.0
2024-06-04,53.95,54.11,53.4,53.71,1551227,53.1263098307288,53.283867005389,52.5847070428344,52.8899740687385,1575277.80334545,0.0,1.0
2024-06-05,53.33,54.0999,53.0,54.03,1041680,52.5157757789206,53.2739212087385,52.190814106184,53.2050884180589,1057830.59615961,0.0,1.0
2024-06-06,53.35,53.655,52.96,53.24,739524,52.5354704257531,52.8358137899491,52.1514248125189,52.4271498681742,750989.856572402,0.0,1.0
2024-06-07,53.01,53.44,52.72,52.97,902846,52.2006614296002,52.6240963364995,51.9150890505287,52.1612721359352,916844.061919515,0.0,1.0
2024-06-10,52.4,52.77,52.17,52.35,1049012,51.5999747012083,51.96432566761,51.3734862626343,51.550738084127,1065276.27422873,0.0,1.0
2024-06-11,52.81,53.06,51.66,52.17,744853,52.003714961275,52.2498980466815,50.871272768405,51.3734862626343,756401.479380687,0.0,1.0
2024-06-12,54.44,54.6525,53.54,53.58,1263189,53.6088286781256,53.8180843007211,52.7225695706621,52.7619588643271,1282773.95450835,0.0,1.0
2024-06-13,54.52,54.73,53.94,54.37,897384,53.6876072654557,53.8944010571971,53.1164625073125,53.5398974142117,911297.377029505,0.0,1.0
2024-06-14,53.67,54.16,53.18,53.9,835818,53.0179892731499,53.5020365014682,52.5339420448316,53.2451951150136,846096.818739933,0.17,1.0
2024-06-17,54.46,54.71,53.325,53.43,790138,53.7983919473774,54.0453548189683,52.6771805103544,52.7809049164226,799855.049981614,0.0,1.0
2024-06-18,53.75,54.895,53.62,54.5,934385,53.097017392059,54.2281073439457,52.9685966988317,53.8379060068319,945875.987330151,0.0,1.0
2024-06-20,52.68,55.73,51.6201,53.64,3692714,52.0400163016497,55.0529633350595,50.9929925112526,52.988353728559,3738126.68298171,0.0,1.0
2024-06-21,53.83,54.02,52.805,52.86,2999376,53.1760455109681,53.3637372933773,52.1634977374451,52.2178295691952,3036262.07117447,0.0,1.0
2024-06-24,54.59,55.7,53.685,53.86,1645413,53.9268126406047,55.0233277904686,53.0328070454454,53.205681055559,1665648.14925418,0.0,1.0
2024-06-25,53.94,54.67,53.48,54.53,1166193,53.2847091744682,54.0058407595138,52.8302974907408,53.8675415514229,1180534.74241614,0.0,1.0
2024-06-26,54.54,54.85,53.5665,53.61,966266,53.8774200662865,54.1836540270593,52.9157466443112,52.9587181839681,978149.057159046,0.0,1.0
2024-06-27,55.32,55.44,54.56,54.71,1071955,54.6479442256503,54.766486404014,53.8971770960138,54.0453548189683,1085137.81150007,0.0,1.0
2024-06-28,55.1,55.91,54.06,55.74,1797949,54.4306168986503,55.230776602605,53.4032513528318,55.0628418499232,1820060.02402035,0.0,1.0
2024-07-01,53.77,55.54,53.345,55.11,864562,53.1167744217863,54.8652715526504,52.6969375400816,54.4404954135139,875194.310009396,0.0,1.0
2024-07-02,53.72,54.41,53.69,54.41,597986,53.0673818474681,53.7489993730592,53.0377463028772,53.7489993730592,605339.98101383,0.0,1.0
2024-07-03,53.96,54.8,53.95,54.06,307289,53.3044662041954,54.1342614527411,53.2945876893318,53.4032513528318,311068.014009958,0.0,1.0
2024-07-05,54.05,54.33,53.71,53.75,1052321,53.3933728379682,53.6699712541501,53.0575033326045,53.097017392059,1065262.35423648,0.0,1.0
2024-07-08,54.52,55.27,54.36,54.36,767124,53.8576630365592,54.5985516513321,53.699606798741,53.699606798741,776558.025765241,0.0,1.0
2024-07-09,54.38,55.12,54.34,54.42,672712,53.7193638284683,54.4503739283775,53.6798497690137,53.7588778879228,680984.955011949,0.0,1.0
2024-07-10,55.1,55.21,54.21,54.62,1117724,54.4306168986503,54.5392805621503,53.5514290757864,53.9564481851956,1131469.67477282,0.0,1.0
2024-07-11,56.83,57.05,55.43,55.43,918429,56.1395999700598,56.3569272970598,54.7566078891504,54.7566078891504,929723.76179802,0.0,1.0
2024-07-12,57.32,57.6,56.85,56.89,870604,56.6236471983781,56.90024561456,56.1593569997871,56.1988710592416,881310.614011974,0.0,1.0
2024-07-15,57.72,58.2,57.2982,57.58,728482,57.0187877929237,57.4929565063783,56.6021120359754,56.8804885848327,737440.809732864,0.0,1.0
2024-07-16,58.85,59.1,58.02,58.02,988651,58.1350599725149,58.3820228441058,57.3151432388328,57.3151432388328,1000809.34598687,0.0,1.0
2024-07-17,58.86,59.52,58.475,58.6,918406,58.1449384873785,58.7969204683787,57.7646156651284,57.8880971009239,929700.478945974,0.0,1.0
2024-07-18,58.54,59.62,58.435,58.58,852199,57.828826011742,58.895705617015,57.7251016056738,57.8683400711966,862679.270885949,0.0,1.0
2024-07-19,59.12,59.255,58.23,59.0,743915,58.4017798738331,58.5351398244922,57.5225920509692,58.2832376954694,753063.603455437,0.0,1.0
2024-07-22,59.61,59.77,59.05,59.47,1092258,58.8858271021514,59.0438833399696,58.3326302697876,58.7475278940605,1105690.49606881,0.0,1.0
2024-07-23,59.85,59.8621,59.135,59.34,837924,59.1229114588787,59.1348644618637,58.4165976461286,58.6191072008332,848228.718148975,0.0,1.0
2024-07-24,57.77,59.57,57.501,59.35,941890,57.0681803672419,58.8463130426968,56.80244831741,58.6289857156968,953473.283182408,0.0,1.0
2024-07-25,58.53,59.22,57.93,57.97,1323450,57.8189474968784,58.5005650224695,57.2262366050601,57.2657506645146,1339725.67563915,0.0,1.0
2024-07-26,61.05,63.958,59.87,63.5,2229355,60.3083332425154,63.1810053648616,59.142668488606,62.7285693841069,2256771.4183494,0.0,1.0
2024-07-29,61.49,61.76,60.8579,61.04,1036339,60.7429878965155,61.0097077978338,60.1185669719849,60.2984547276518,1049083.80895856,0.0,1.0
2024-07-30,60.99,62.06,60.725,61.77,1072570,60.2490621533336,61.3060632437429,59.9872815094471,61.0195863126974,1085760.37471781,0.0,1.0
2024-07-31,60.87,61.78,60.79,60.85,931939,60.1305199749699,61.029464827561,60.0514918560608,60.1107629452426,943399.906630001,0.0,1.0
2024-08-01,57.78,61.18,57.65,60.97,1314753,57.0780588821055,60.4367539357427,56.9496381888782,60.2293051236063,1330921.72067218,0.0,1.0
2024-08-02,55.29,56.81,54.92,56.43,1422300,54.6183086810594,56.1198429403325,54.2528036311048,55.7444593755142,1439791.32453932,0.0,1.0
2024-08-05,54.16,54.81,52.755,53.21,1863212,53.5020365014682,54.1441399676047,52.114105163127,52.5635775894225,1886125.6228486,0.0,1.0
2024-08-06,54.97,55.64,54.4,54.4,1128423,54.302196205423,54.9640567012868,53.7391208581955,53.7391208581955,1142300.25016567,0.0,1.0
2024-08-07,54.71,56.17,54.565,55.66,907677,54.0453548189683,55.4876179890596,53.9021163534456,54.983813731014,918839.534615678,0.0,1.0
2024-08-08,56.54,56.715,54.83,55.06,1113701,55.8531230390143,56.025997049128,54.163896997332,54.3911028391957,1127397.20026068,0.0,1.0
2024-08-09,55.93,56.92,55.73,56.44,752109,55.2505336323323,56.2285066038325,55.0529633350595,55.7543378903779,761358.372571148,0.0,1.0
2024-08-12,55.82,56.48,55.55,56.02,604924,55.1418699688323,55.7938519498324,54.875150067514,55.3394402661051,612363.303948269,0.0,1.0
2024-08-13,56.31,56.66,56.07,56.07,831810,55.6259171971506,55.9716652173779,55.3888328404232,55.3888328404232,842039.528696514,0.0,1.0
2024-08-14,56.3,56.88,55.91,56.57,858590,55.6160386822869,56.188992544378,55.230776602605,55.8827585836052,869148.866860871,0.0,1.0
2024-08-15,57.59,58.085,57.06,57.4,930361,56.8903670996964,57.3793535854465,56.3668058119235,56.7026753172872,941802.500520091,0.0,1.0
2024-08-16,58.15,58.72,57.195,57.31,1138110,57.4435639320601,58.0066392792875,56.5001657625826,56.6137686835145,1152106.38006851,0.0,1.0
2024-08-19,58.81,59.04,58.22,58.22,887002,58.0955459130603,58.322751754924,57.5127135361056,57.5127135361056,897910.275222546,0.0,1.0
2024-08-20,58.51,59.315,58.4,58.64,667252,57.7991904671511,58.5944109136741,57.6905268036511,57.9276111603784,675457.808395916,0.0,1.0
2024-08-21,59.13,59.195,58.495,58.82,683769,58.4116583886967,58.4758687353104,57.7843726948557,58.1054244279239,692177.933058375,0.0,1.0
2024-08-22,58.82,59.61,58.465,59.25,534634,58.1054244279239,58.8858271021514,57.7547371502648,58.5302005670604,541208.883501199,0.0,1.0
2024-08-23,60.03,60.225,58.95,58.95,785376,59.3007247264242,59.4933557662652,58.2338451211512,58.2338451211512,795034.487310268,0.0,1.0
2024-08-26,59.92,60.89,59.8,60.48,583132,59.1920610629242,60.1502770046972,59.0735188845605,59.745257895288,590303.307784056,0.0,1.0
2024-08-27,59.92,60.12,59.39,59.66,554043,59.1920610629242,59.389631360197,58.6684997751514,58.9352196764696,560856.573733909,0.0,1.0
2024-08-28,59.42,59.575,59.03,59.56,529476,58.6981353197423,58.8512523001287,58.3128732400603,58.8364345278332,535987.450855502,0.0,1.0
2024-08-29,59.93,60.63,59.615,59.78,487475,59.2019395777878,59.8934356182426,58.8907663595832,59.0537618548333,493469.92612656,0.0,1.0
2024-08-30,60.02,60.24,59.19,60.0,688593,59.2908462115606,59.5081735385607,58.4709294778786,59.2710891818333,697061.258200453,0.0,1.0
2024-09-03,59.38,59.96,58.91,59.45,586646,58.6586212602877,59.2315751223788,58.1943310616967,58.7277708643332,593860.522657452,0.0,1.0
2024-09-04,61.58,62.42,60.175,60.36,1608801,60.8318945302883,61.6616897788339,59.443963191947,59.6267157169243,1628585.8979893,0.0,1.0
2024-09-05,59.89,61.93,59.5,61.93,1092719,59.1624255183333,61.1776425505156,58.7771634386514,61.1776425505156,1106157.16540764,0.0,1.0
2024-09-06,59.72,60.76,59.67,60.12,971250,58.9944907656514,60.0218563114699,58.9450981913332,59.389631360197,983194.349967529,0.0,1.0
2024-09-09,60.33,61.0,60.0,60.0,714768,59.5970801723334,60.2589406681972,59.2710891818333,59.2710891818333,723558.156126219,0.0,1.0
2024-09-10,59.33,60.99,58.67,60.53,816378,58.6092286859695,60.2490621533336,57.9572467049694,59.7946504696062,826417.747271857,0.0,1.0
2024-09-11,58.86,59.24,57.67,58.97,1363953,58.1449384873785,58.5203220521968,56.9693952186055,58.2536021508785,1380726.77809139,0.0,1.0
2024-09-12,60.02,60.04,58.71,59.19,605922,59.2908462115606,59.3106032412879,57.9967607644239,58.4709294778786,613373.577267464,0.0,1.0
2024-09-13,61.26,61.77,60.195,60.22,872287,60.6837168073337,61.1889191509795,59.6287354426616,59.6535002634286,880570.67746289,0.17,1.0
2024-09-16,61.45,62.0199,61.06,61.62,666231,60.8719294451625,61.4364682993659,60.4855982411981,61.0403302263778,672557.865721693,0.0,1.0
2024-09-17,62.57,62.98,61.97,62.44,952918,61.9813934155219,62.3875364760998,61.3870377171151,61.8526163475337,961967.39012112,0.0,1.0
2024-09-18,62.98,64.0,62.49,62.79,850540,62.3875364760998,63.3979411633914,61.9021459890676,62.199323838271,858617.156978479,0.0,1.0
2024-09-19,64.14,64.47,63.675,64.27,862382,63.5366241596863,63.86351979381,63.075998493421,63.6654012276744,870571.61458534,0.0,1.0
2024-09-20,64.03,64.28,63.506,64.18,1100949,63.4276589483117,63.6753071559812,62.9085883050365,63.5762478729134,1111404.16718591,0.0,1.0
2024-09-23,64.23,64.595,63.85,64.19,1146557,63.6257775144473,63.9873438976448,63.2493522387897,63.5861538012202,1157445.28376534,0.0,1.0
2024-09-24,64.06,65.37,63.93,64.86,799303,63.4573767332321,64.7550533414202,63.3285996652439,64.2498509977744,806893.584574939,0.0,1.0
2024-09-25,63.96,64.46,63.92,64.21,723101,63.3583174501643,63.8536138655032,63.3186937369371,63.6059656578337,729967.931935353,0.0,1.0
2024-09-26,64.89,65.1,64.29,64.48,593240,64.2795687826948,64.4875932771372,63.685213084288,63.8734257221168,598873.706358211,0.0,1.0
2024-09-27,65.35,65.86,64.855,65.52,596568,64.7352414848067,65.2404438284524,64.2448980336211,64.9036422660219,602233.310725347,0.0,1.0
2024-09-30,64.65,65.08,64.28,65.0,561384,64.0418265033321,64.4677814205236,63.6753071559812,64.3885339940694,566715.185709322,0.0,1.0
2024-10-01,63.9,64.67,63.3403,64.67,621873,63.2988818803236,64.0616383599456,62.7444470729931,64.0616383599456,627778.619772941,0.0,1.0
2024-10-02,64.05,64.11,63.32,63.62,591805,63.4474708049253,63.506906374766,62.7243380385303,63.0215158877337,597425.078874184,0.0,1.0
2024-10-03,64.06,64.07,63.13,63.47,425789,63.4573767332321,63.4672826615388,62.5361254007015,62.872926963132,429832.5071751,0.0,1.0
2024-10-04,64.8,65.02,64.275,65.0,582037,64.1904154279338,64.4083458506829,63.6703541918278,64.3885339940694,587564.317017757,0.0,1.0
2024-10-07,64.55,65.02,64.12,64.82,625288,63.9427672202643,64.4083458506829,63.5168123030727,64.2102272845473,631226.050335974,0.0,1.0
2024-10-08,63.21,64.2,62.465,64.0,642050,62.6153728271558,63.596059729527,61.8773811683007,63.3979411633914,648147.230745211,0.0,1.0
2024-10-09,63.2,63.905,62.9,62.9,662713,62.605466898849,63.303834844477,62.3082890496456,62.3082890496456,669006.457018693,0.0,1.0
2024-10-10,62.5,63.24,62.1,63.0,803515,61.9120519173744,62.6450906120761,61.5158147851032,62.4073483327134,811145.583852097,0.0,1.0
2024-10-11,63.33,63.76,62.62,62.62,703587,62.7342439668371,63.1601988840287,62.0309230570558,62.0309230570558,710268.617145599,0.0,1.0
2024-10-14,64.13,64.17,62.83,63.06,664835,63.5267182313795,63.5663419446066,62.2389475514981,62.4667839025541,671148.608601344,0.0,1.0
2024-10-15,64.16,64.945,63.97,64.1,735043,63.5564360162999,64.3340513883821,63.368223378471,63.4970004464592,742023.339192668,0.0,1.0
2024-10-16,65.36,65.65,65.0,65.12,876685,64.7451474131134,65.0324193340101,64.3885339940694,64.5074051337507,885010.443089894,0.0,1.0
2024-10-17,66.08,66.11,65.23,65.32,607924,65.4583742512016,65.4880920361219,64.6163703451253,64.7055236998863,613697.153030998,0.0,1.0
2024-10-18,64.97,66.26,64.57,66.25,618208,64.358816209149,65.6366809607236,63.9625790768778,65.6267750324169,624078.815083773,0.0,1.0
2024-10-21,63.76,64.92,63.54,64.7,785582,63.1601988840287,64.3092865676151,62.9422684612795,64.091356144866,793042.283036033,0.0,1.0
2024-10-22,64.4,64.44,63.27,63.97,542954,63.7941782956626,63.8338020088897,62.6748083969964,63.368223378471,548110.165130497,0.0,1.0
2024-10-23,64.0,64.435,63.36,64.02,686731,63.3979411633914,63.8288490447363,62.7639617517575,63.4177530200049,693252.544064933,0.0,1.0
2024-10-24,64.31,65.09,63.765,64.33,933465,63.7050249409016,64.4776873488304,63.165151848182,63.7248367975151,942329.654618143,0.0,1.0
2024-10-25,69.36,71.0,67.53,69.96,2402960,68.7075187358254,70.3320909781373,66.8947338556847,69.3018744342322,2425779.72056929,0.0,1.0
2024-10-28,71.65,72.185,69.5,69.5,1771562,70.975976318078,71.5059434824907,68.8462017321203,68.8462017321203,1788385.64659053,0.0,1.0
2024-10-29,71.63,72.01,70.98,71.37,1376603,70.9561644614644,71.3325897371221,70.3122791215238,70.6986103254882,1389675.91665065,0.0,1.0
2024-10-30,70.39,72.22,70.32,71.08,1039003,69.7278293514237,71.5406142315645,69.6584878532763,70.4113384045915,1048869.89671516,0.0,1.0
2024-10-31,69.29,70.49,69.03,70.35,901685,68.638177237678,69.8268886344915,68.3806231017017,69.6882056381966,910247.855703599,0.0,1.0
2024-11-01,68.66,70.085,68.425,69.44,742280,68.0141037543508,69.4256985380669,67.7813144391415,68.7867661622796,749329.065396084,0.0,1.0
2024-11-04,68.31,69.05,67.732,68.0,571327,67.6673962636135,68.4004349583152,67.0948336074816,67.3603124861033,576752.609454045,0.0,1.0
2024-11-05,68.92,68.93,67.64,68.0,815988,68.2716578903271,68.2815638186339,67.0036990670593,67.3603124861033,823737.033753327,0.0,1.0
2024-11-06,71.61,73.35,70.89,71.67,1308799,70.9363526048509,72.6599841302306,70.2231257667627,70.9957881746916,1321228.01565626,0.0,1.0
2024-11-07,72.38,73.3,71.4,71.59,898474,71.6991090844729,72.6104544886967,70.7283281104085,70.9165407482373,907006.362427496,0.0,1.0
2024-11-08,73.67,73.75,72.145,72.23,961315,72.9769738360475,73.0562212625018,71.4663197692636,71.5505201598712,970444.132269814,0.0,1.0
2024-11-11,74.14,74.78,73.86,74.5,756476,73.4425524664662,74.0765318781001,73.1651864738764,73.7991658855103,763659.877774651,0.0,1.0
2024-11-12,73.87,74.37,73.26,74.0,754178,73.1750924021832,73.6703888175221,72.5708307754696,73.3038694701713,761340.054807199,0.0,1.0
2024-11-13,73.55,74.27,73.2,73.78,649221,72.8581026963662,73.5713295344543,72.5113952056289,73.0859390474221,655386.330179327,0.0,1.0
2024-11-14,73.01,73.67,72.84,73.59,1055965,72.3231825678001,72.9769738360475,72.1547817865848,72.8977264095933,1065992.97642531,0.0,1.0
2024-11-15,72.43,73.19,71.44,72.47,903102,71.7486387260068,72.5014892773221,70.7679518236356,71.788262439234,911678.312250545,0.0,1.0
2024-11-18,71.95,72.68,71.87,72.33,663472,71.2731541672814,71.9962869336763,71.1939067408272,71.649579442939,669772.664865645,0.0,1.0
2024-11-19,71.49,71.93,71.09,71.09,632959,70.8174814651695,71.2533423106678,70.4212443328983,70.4212443328983,638969.898022364,0.0,1.0
2024-11-20,71.76,71.78,70.62,71.27,979102,71.0849415294526,71.1047533860662,69.9556657024797,70.5995510424204,988400.046596213,0.0,1.0
2024-11-21,71.52,72.1,71.17,71.76,810043,70.8471992500899,71.4217430918831,70.5004917593526,71.0849415294526,817735.577033788,0.0,1.0
2024-11-22,72.33,72.52,71.22,71.22,1027357,71.649579442939,71.8377920807679,70.5500214008865,70.5500214008865,1037113.30042319,0.0,1.0
2024-11-25,72.99,74.2,72.705,72.84,815438,72.3033707111865,73.5019880363069,72.0210517544433,72.1547817865848,823181.810675826,0.0,1.0
2024-11-26,73.05,73.27,72.44,73.025,478846,72.3628062810272,72.5807367037763,71.7585446543136,72.3380414602602,483393.363216917,0.0,1.0
2024-11-27,73.1,73.8987,73.08,73.13,490614,72.4123359225611,73.2035224164236,72.3925240659475,72.4420537074814,495273.118082441,0.0,1.0
2024-11-29,73.85,74.55,73.56,73.67,486368,73.1552805455696,73.8486955270442,72.868008624673,72.9769738360475,490986.795924129,0.0,1.0
2024-12-02,75.05,75.2,74.05,74.05,938778,74.3439919423832,74.4925808669849,73.3533991117052,73.3533991117052,947693.109546808,0.0,1.0
2024-12-03,74.01,75.34,73.0,75.05,745779,73.3137753984781,74.6312638632798,72.3132766394933,74.3439919423832,752861.293665498,0.0,1.0
2024-12-04,74.72,74.9,73.77,73.88,448742,74.0170963082594,74.1954030177815,73.0760331191153,73.1849983304899,453003.480443997,0.0,1.0
2024-12-05,74.83,75.265,74.665,74.9,596999,74.126061519634,74.5569694009789,73.9626137025722,74.1954030177815,602668.403718808,0.0,1.0
2024-12-06,75.55,76.73,75.04,76.53,528162,74.8392883577222,76.0081878979222,74.3340860140764,75.8100693317866,533177.692835219,0.0,1.0
2024-12-09,74.68,76.07,74.49,75.77,596234,73.9774725950323,75.3543966296747,73.7892599572035,75.0572187804713,601896.138892829,0.0,1.0
2024-12-10,74.91,75.69,74.12,74.68,670413,74.2053089460883,74.9779713540171,73.4227406098526,73.9774725950323,676779.580103714,0.0,1.0
2024-12-11,75.64,75.86,74.95,75.22,577537,74.9284417124832,75.1463721352323,74.2449326593154,74.5123927235984,583021.58274729,0.0,1.0
2024-12-12,74.44,76.01,74.43,75.5,548781,73.7397303156696,75.2949610598341,73.7298243873628,74.7897587161883,553992.5012625,0.0,1.0
2024-12-13,74.95,75.03,74.174,74.58,508034,74.2449326593154,74.3241800857696,73.4762326227093,73.8784133119645,512858.547191672,0.0,1.0
2024-12-16,73.76,75.13,73.65,74.54,672578,73.2345279720238,74.5947679845194,73.1253116206556,74.0089711908169,677403.878385769,0.17,1.0
2024-12-17,73.88,74.675,72.85,74.5,1039725,73.3536730826074,74.1430094402234,72.3310108834319,73.9692561539557,1047185.22974977,0.0,1.0
2024-12-18,70.81,74.22,70.7,74.22,833903,70.3055440035115,73.6912508959274,70.1963276521432,73.6912508959274,839886.416739066,0.0,1.0
2024-12-19,71.16,72.3,70.95,71.72,763933,70.6530505760468,71.7849291265906,70.4445466325256,71.2090610921034,769414.368336276,0.0,1.0
2024-12-20,71.2,72.09,70.5,70.81,2258179,70.692765612908,71.5764251830694,69.9977524678373,70.3055440035115,2274381.87494877,0.0,1.0
2024-12-23,71.09,71.3,70.33,70.89,830402,70.5835492615398,70.792053205061,69.8289635611773,70.3849740772338,836360.296380938,0.0,1.0
2024-12-24,71.68,71.68,70.7,71.11,348987,71.1693460552422,71.1693460552422,70.1963276521432,70.6034067799704,351491.049820563,0.0,1.0
2024-12-26,72.15,72.39,71.11,71.2,576272,71.6359977383612,71.8742879595283,70.6034067799704,70.692765612908,580406.864044205,0.0,1.0
2024-12-27,72.41,72.49,71.57,71.63,526192,71.8941454779588,71.9735755516812,71.060129703874,71.1197022591657,529967.530272421,0.0,1.0
2024-12-30,72.09,72.48,70.88,71.74,588289,71.5764251830694,71.9636467924659,70.3750453180186,71.228918610534,592510.088364004,0.0,1.0
2024-12-31,72.54,72.67,71.79,72.26,785327,72.0232193477577,72.1522932175565,71.2785624066105,71.7452140897294,790961.874460747,0.0,1.0
2025-01-02,71.83,73.1,71.435,72.83,781618,71.3182774434717,72.5792298638143,70.9260914544675,72.3111533650013,787226.261662034,0.0,1.0
2025-01-03,72.92,73.25,71.26,73.0,756880,72.400512197939,72.7281612520437,70.7523381681998,72.4799422716613,762310.761685069,0.0,1.0
2025-01-06,73.48,74.83,73.23,74.83,867616,72.9565227139955,74.2969052080605,72.7083037336131,74.2969052080605,873841.314092265,0.0,1.0
2025-01-07,72.36,74.12,71.95,73.52,741956,71.8445016818824,73.5919633037745,71.4374225540552,72.9962377508567,747279.679073046,0.0,1.0
2025-01-08,71.87,72.4,71.38,71.83,803540,71.3579924803329,71.8842167187436,70.8714832787833,71.3182774434717,809305.556289531,0.0,1.0
2025-01-10,71.08,71.37,70.0,71.11,1021397,70.5736205023245,70.8615545195681,69.5013145070725,70.6034067799704,1028725.72277355,0.0,1.0
2025-01-13,71.83,71.87,70.56,70.6,1264783,71.3182774434717,71.3579924803329,70.0573250231291,70.0970400599902,1273858.06481388,0.0,1.0
2025-01-14,72.69,72.99,71.9775,72.19,1108551,72.1721507359871,72.470013512446,71.4647266418973,71.6757127752223,1116505.06972934,0.0,1.0
2025-01-15,73.57,74.41,72.84,74.31,952689,73.0458815469332,73.8798973210181,72.3210821242166,73.7806097288651,959524.729467005,0.0,1.0
2025-01-16,74.07,74.29,73.32,73.34,710733,73.542319507698,73.7607522104345,72.7976625665508,72.8175200849814,715832.647955706,0.0,1.0
2025-01-17,74.89,76.25,74.05,74.09,1002902,74.3564777633523,75.7067890166325,73.5224619892674,73.5621770261286,1010098.01753974,0.0,1.0
2025-01-21,76.16,76.5,75.04,75.04,850202,75.6174301836949,75.9550079970149,74.5054091515817,74.5054091515817,856302.365244384,0.0,1.0
2025-01-22,75.64,76.7,75.57,76.08,1061756,75.1011347044995,76.1535831813209,75.0316333899924,75.5380001099725,1069374.30647354,0.0,1.0
2025-01-23,75.45,76.13,75.07,75.33,613675,74.9124882794089,75.587643906049,74.5351954292276,74.7933431688253,618078.237867409,0.0,1.0
2025-01-24,75.43,76.02,74.952,75.01,626256,74.8926307609783,75.4784275546807,74.4180360704871,74.4756228739358,630749.508997258,0.0,1.0
2025-01-27,76.07,76.135,75.05,75.05,776572,75.5280713507572,75.5926082856566,74.515337910797,74.515337910797,782144.055627441,0.0,1.0
2025-01-28,77.13,77.29,75.81,75.81,841890,76.5805198275786,76.7393799750233,75.2699236111595,75.2699236111595,847930.725022517,0.0,1.0
2025-01-29,76.7,77.51,76.28,77.15,901968,76.1535831813209,76.9578126777598,75.7365752942784,76.6003773460092,908439.796395146,0.0,1.0
2025-01-30,77.81,78.58,77.17,77.35,916266,77.2556754542187,78.0201899137965,76.6202348644398,76.7989525303151,922840.387335023,0.0,1.0
2025-01-31,76.65,78.17,76.29,77.8,1087308,76.1039393852444,77.6131107859694,75.7465040534937,77.2457466950034,1095109.64705933,0.0,1.0
2025-02-03,76.82,77.02,74.895,75.07,1049800,76.2727282919044,76.4713034762103,74.3614421429599,74.5351954292276,1057332.51984064,0.0,1.0
2025-02-04,76.67,77.0299,76.19,76.88,728387,76.123796903675,76.4811329478335,75.6472164613408,76.3323008471962,733613.318850416,0.0,1.0
2025-02-05,76.49,77.04,76.03,77.04,884377,75.9450792377996,76.4911609946409,75.488356313896,76.4911609946409,890722.57753773,0.0,1.0
2025-02-06,78.57,78.63,76.53,76.59,1897118,78.0102611545812,78.069833709873,75.9847942746608,76.0443668299526,1910730.19182229,0.0,1.0
2025-02-07,77.22,80.5,76.38,80.0,1853694,76.6698786605163,79.9265116831334,75.8358628864314,79.4300737223686,1866994.61614925,0.0,1.0
2025-02-10,77.68,78.4099,77.13,77.38,1249303,77.1266015844199,77.8513017195443,76.5805198275786,76.828738807961,1258266.99279336,0.0,1.0
2025-02-11,77.71,78.175,76.6,77.05,1279633,77.1563878620658,77.618075165577,76.0542955891679,76.5010897538562,1288814.61646146,0.0,1.0
2025-02-12,76.98,78.68,76.64,77.55,1174465,76.4315884393492,78.1194775059495,76.0940106260291,76.997527714621,1182892.01554071,0.0,1.0
2025-02-13,78.07,78.14,76.57,77.5,898459,77.5138231938164,77.5833245083235,76.024509311522,76.9478839185445,904905.618635459,0.0,1.0
2025-02-14,78.53,78.98,78.0,78.39,951794,77.97054611772,78.4173402824084,77.4443218793094,77.8315434887059,958623.30766737,0.0,1.0
2025-02-18,79.39,79.85,78.34,78.51,654403,78.8244194102355,79.2811423341391,77.7818996926294,77.9506885992894,659098.469214399,0.0,1.0
2025-02-19,79.52,80.02,78.25,78.86,631445,78.9534932800344,79.4499312407992,77.6925408596917,78.2981951718248,635975.741084754,0.0,1.0
2025-02-20,79.42,79.806,78.68,79.03,640444,78.8542056878814,79.2374557935918,78.1194775059495,78.4669840784848,645039.31066567,0.0,1.0
2025-02-21,76.86,79.93,76.6,79.93,711695,76.3124433287656,79.3605724078615,76.0542955891679,79.3605724078615,716801.550493414,0.0,1.0
2025-02-24,76.49,77.43,76.16,76.54,791775,75.9450792377996,76.8783826040375,75.6174301836949,75.9947230338761,797456.140118904,0.0,1.0
2025-02-25,75.41,77.32,75.27,76.66,842176,74.8727732425477,76.7691662526692,74.7337706135335,76.1138681444597,848218.777128323,0.0,1.0
2025-02-26,75.94,77.01,75.71,76.08,680863,75.3989974809584,76.4613747169951,75.1706360190066,75.5380001099725,685748.324877367,0.0,1.0
2025-02-27,75.84,76.89,75.29,76.15,589835,75.2997098888054,76.3422296064115,74.7536281319641,75.6075014244796,594067.181215666,0.0,1.0
2025-02-28,76.26,76.69,75.08,75.87,1284750,75.7167177758478,76.1436544221056,74.5451241884429,75.3294961664513,1293968.33193491,0.0,1.0
2025-03-03,74.33,77.265,73.75,76.87,819854,73.8004672472957,76.7145580769851,73.2245992128085,76.3223720879809,825736.612422776,0.0,1.0
2025-03-04,72.3,73.75,71.235,73.46,951668,71.7849291265906,73.2245992128085,70.7275162701616,72.9366651955649,958496.403592784,0.0,1.0
2025-03-05,73.3,73.69,72.17,72.46,778626,72.7778050481202,73.1650266575167,71.6558552567917,71.9437892740353,784212.793478225,0.0,1.0
2025-03-06,71.81,73.79,71.51,72.44,899539,71.2984199250411,73.2643142496697,71.0005571485822,71.9239317556047,905993.367846192,0.0,1.0
2025-03-07,69.02,71.54,67.36,71.3,1826999,68.5282961039735,71.0303434262281,66.8801220742343,70.792053205061,1840108.07431543,0.0,1.0
2025-03-10,66.34,68.58,65.54,68.28,1281726,65.8673886342741,68.0914306985004,65.0730878970505,67.7935679220416,1290922.63414485,0.0,1.0
2025-03-11,66.81,67.9,65.45,66.09,1434546,66.334040317393,67.4162750718603,64.9837290641128,65.6191696538917,1444839.14746363,0.0,1.0
2025-03-12,67.21,68.98,66.73,68.37,1182215,66.7311906860049,68.4885810671123,66.2546102436707,67.8829267549792,1190697.62330292,0.0,1.0
2025-03-13,65.99,67.635,65.455,67.38,847957,65.5198820617388,67.153162952655,64.9886934437204,66.8999795926649,854041.256931331,0.0,1.0
2025-03-14,68.49,68.65,66.62,66.62,1272418,68.0020718655628,68.1609320130075,66.1453938923024,66.1453938923024,1281547.84742864,0.0,1.0
2025-03-17,69.4,69.97,68.29,68.29,1316098,69.0843066200301,69.65171374933,67.9793558945512,67.9793558945512,1322112.15062724,0.18,1.0
2025-03-18,67.82,70.75,67.78,69.36,899353,67.5114938756547,70.4281656104773,67.4716758314933,69.0444885758687,903462.758094812,0.0,1.0
2025-03-19,69.21,69.5,68.025,68.13,1068174,68.8951709102634,69.1838517304336,67.7155613519819,67.8200837179056,1073055.21654475,0.0,1.0
2025-03-20,67.74,68.99,67.62,68.03,1011917,67.4318577873319,68.6761716673757,67.3124036548477,67.7205386075021,1016541.13988948,0.0,1.0
2025-03-21,67.96,68.12,66.51,66.8,1488549,67.6508570302196,67.8101292068653,66.2074529293689,66.496133749539,1495351.19702639,0.0,1.0
2025-03-24,69.18,69.45,68.5,69.27,757555,68.8653073771424,69.1340791752318,68.1884006263985,68.9548979765055,761016.786187976,0.0,1.0
2025-03-25,68.3,69.77,67.81,69.5,558467,67.9893104055916,69.452623528523,67.5015393646144,69.1838517304336,561019.017143363,0.0,1.0
2025-03-26,68.36,68.9845,67.87,68.37,726168,68.0490374718337,68.6706966863035,67.5612664308565,68.058991982874,729486.357548363,0.0,1.0
2025-03-27,67.75,68.5041,67.365,68.08,624369,67.4418122983723,68.1924819759251,67.0585636233188,67.7703111627038,627222.168390943,0.0,1.0
2025-03-28,66.25,67.7397,65.7,67.36,946319,65.9486356423198,67.4315591520007,65.4011375351005,67.0535863677986,950643.37782553,0.0,1.0
2025-03-31,65.83,66.19,64.295,65.13,788076,65.5305461786251,65.8889085760777,64.0025287339313,64.8337304058006,791677.25748213,0.0,1.0
2025-04-01,65.71,65.795,64.07,65.62,876438,65.4110920461409,65.4957053899838,63.7785522355234,65.3215014467777,880443.043809383,0.0,1.0
2025-04-02,67.58,68.0,64.51,64.98,914119,67.2725856106863,67.690675074381,64.2165507212988,64.6844127401953,918296.234033657,0.0,1.0
2025-04-03,63.36,64.82,63.0075,64.53,982908,63.0717819516586,64.5251405635497,62.7208854374862,64.2364597433795,987399.577955991,0.0,1.0
2025-04-04,61.77,62.68,59.735,60.81,1415219,61.4890146962429,62.3948752009148,59.4632716995316,60.5333816363693,1421686.10217365,0.0,1.0
2025-04-07,61.24,64.41,58.94,59.73,2092645,60.9614256111043,64.1170056108953,58.6718880718238,59.4582944440115,2102207.72423433,0.0,1.0
2025-04-08,60.8,64.23,60.11,63.18,1279640,60.5234271253289,63.937824412169,59.8365658635448,62.8926007529323,1285487.54912525,0.0,1.0
2025-04-09,67.55,69.0299,60.39,60.39,2599095,67.2427220775653,68.7158901664267,60.1152921726746,60.1152921726746,2610972.04017825,0.0,1.0
2025-04-10,64.3,66.69,63.37,65.96,1157875,64.0075059894515,66.3866341280952,63.0817364626989,65.6599548221496,1163166.12167751,0.0,1.0
2025-04-11,64.58,65.16,62.8,64.18,945411,64.2862322985813,64.8635939389216,62.514329333399,63.8880518569673,949731.228553386,0.0,1.0
2025-04-14,64.66,65.575,63.365,65.4,587368,64.3658683869041,65.2767061470961,63.0767592071788,65.10250220389,590052.085551094,0.0,1.0
2025-04-15,65.23,65.525,64.38,64.81,520043,64.9332755162041,65.2269335918944,64.0871420777743,64.5151860525093,522419.431644637,0.0,1.0
2025-04-16,64.82,65.315,63.71,64.86,792482,64.5251405635497,65.017888860047,63.4201898380708,64.5649586077111,796103.391505329,0.0,1.0
2025-04-17,64.68,65.605,64.37,64.64,661039,64.3857774089848,65.3065696802172,64.0771875667339,64.3459593648234,664059.738665725,0.0,1.0
2025-04-21,63.74,64.535,63.33,64.2,1141407,63.4500533711919,64.2414369988997,63.0419184185375,63.907960879048,1146622.86813823,0.0,1.0
2025-04-22,65.79,66.08,64.16,64.43,952774,65.4907281344637,65.7794089546338,63.8681428348866,64.136914632976,957127.875129149,0.0,1.0
2025-04-23,66.45,69.04,66.04,67.53,778312,66.1477258631268,68.7259442225775,65.7395909104724,67.2228130554846,781868.639097539,0.0,1.0
2025-04-24,66.04,66.77,65.29,66.45,1679923,65.7395909104724,66.466270216418,64.9930025824462,66.1477258631268,1687599.71553651,0.0,1.0
2025-04-25,68.87,72.15,68.5,68.53,2173296,68.5567175348915,71.8217971561264,68.1884006263985,68.2182641595196,2183227.27373614,0.0,1.0
2025-04-28,69.28,70.38,68.8135,68.92,937526,68.9648524875459,70.0598487019844,68.5004745475135,68.6064900900933,941810.196603109,0.0,1.0
2025-04-29,69.23,69.52,68.43,68.84,831940,68.9150799323441,69.2037607525143,68.1187190491161,68.5268540017705,835741.702056253,0.0,1.0
2025-04-30,69.14,69.47,67.67,68.31,926964,68.825489332981,69.1539881973125,67.3621762100495,67.9992649166319,931199.931611501,0.0,1.0
2025-05-01,69.17,70.19,69.065,69.58,770122,68.855352866102,69.8707129922177,68.7508305001783,69.2634878187564,773641.213393954,0.0,1.0
2025-05-02,70.88,71.28,69.23,69.6,878583,70.5575742540019,70.9557546956159,68.9150799323441,69.2833968408371,882597.84577937,0.0,1.0
2025-05-05,70.08,70.9971,70.07,70.13,844713,69.7612133707739,70.6741415782844,69.7512588597335,69.8109859259756,848573.070616924,0.0,1.0
2025-05-06,69.08,70.02,68.98,69.32,516361,68.7657622667389,69.7014863045318,68.6662171563354,69.0046705317073,518720.606071915,0.0,1.0
2025-05-07,70.91,71.19,69.01,69.56,1171864,70.5874377871229,70.8661640962527,68.6960806894564,69.2435787966757,1177219.04697268,0.0,1.0
2025-05-08,71.57,72.18,70.48,71.38,663897,71.244435515786,71.8516606892474,70.1593938123879,71.0552998060194,666930.798819675,0.0,1.0
2025-05-09,71.87,72.16,71.14,71.75,820398,71.5430708469966,71.8317516671667,70.816391541051,71.4236167145123,824146.958775327,0.0,1.0
2025-05-12,74.78,76.1,74.36,74.65,1217524,74.4398335597384,75.7538290170647,74.0217440960437,74.3104249162139,1223087.69869743,0.0,1.0
2025-05-13,75.36,75.905,74.7959,74.97,824188,75.0171952000788,75.5597160517778,74.4556612322926,74.6289692695051,827954.277873811,0.0,1.0
2025-05-14,76.08,76.16,74.9744,75.3,1173085,75.733919994984,75.8135560833068,74.6333492543629,74.9574681338367,1178445.62655559,0.0,1.0
2025-05-15,75.42,76.055,75.15,75.79,491058,75.0769222663209,75.7090337173831,74.8081504682314,75.4452391748138,493301.979383536,0.0,1.0
2025-05-16,75.91,75.98,74.97,75.24,784805,75.564693307298,75.6343748845805,74.6289692695051,74.8977410675946,788391.310049111,0.0,1.0
2025-05-19,74.67,75.79,74.4,75.28,850878,74.3303339382946,75.4452391748138,74.0615621402052,74.937559111756,854766.24271248,0.0,1.0
2025-05-20,74.05,74.68,73.775,74.49,488707,73.7131542537929,74.3402884493349,73.4394052001833,74.1511527395683,490940.236058857,0.0,1.0
2025-05-21,73.01,74.1,72.85,73.37,907074,72.6778851055965,73.7629268089946,72.5186129289509,73.0362475030491,911219.04061708,0.0,1.0
2025-05-22,73.33,73.91,72.6441,72.9,896172,72.9964294588877,73.573791099228,72.3136495466301,72.5683854841526,900267.22193326,0.0,1.0
2025-05-23,73.04,73.38,72.01,72.01,948362,72.7077486387175,73.0462020140894,71.6824340015615,71.6824340015615,952695.713687853,0.0,1.0
2025-05-27,75.34,75.36,73.71,74.14,988296,74.9972861779981,75.0171952000788,73.374700878421,73.802744853156,992812.199407873,0.0,1.0
2025-05-28,74.8,75.72,74.675,75.41,690175,74.4597425818191,75.3755575975314,74.3353111938148,75.0669677552805,693328.880948956,0.0,1.0
2025-05-29,75.12,75.72,74.735,75.25,705986,74.7782869351104,75.3755575975314,74.3950382600569,74.9076955786349,709212.132206512,0.0,1.0
2025-05-30,74.97,75.33,74.555,74.79,1000680,74.6289692695051,74.9873316669577,74.2158570613306,74.4497880707788,1005252.79036187,0.0,1.0
2025-06-02,74.35,74.615,73.38,74.6,1141738,74.0117895850034,74.2755841275727,73.0462020140894,74.2606523610121,1146955.3807033,0.0,1.0
2025-06-03,74.65,75.14,73.74,74.21,792913,74.3104249162139,74.7981959571911,73.404564411542,73.8724264304385,796536.361038692,0.0,1.0
2025-06-04,73.7,74.72,73.7,74.65,563107,73.3647463673806,74.3801064934963,73.3647463673806,74.3104249162139,565680.220472379,0.0,1.0
2025-06-05,73.27,73.73,72.71,73.08,933047,72.9367023926456,73.3946099005017,72.379249774386,72.7475666828789,937310.728993053,0.0,1.0
2025-06-06,74.08,74.26,73.18,73.9,680213,73.7430177869139,73.9221989856403,72.8471117932824,73.5638365881876,683321.357767135,0.0,1.0
2025-06-09,73.93,74.55,73.19,74.31,725340,73.5937001213087,74.2108798058104,72.8570663043228,73.971971540842,728654.573850858,0.0,1.0
2025-06-10,75.02,75.2,73.5062,73.88,687677,74.6787418247068,74.8579230234332,73.1718279434186,73.5439275661069,690819.465880879,0.0,1.0
2025-06-11,75.22,75.94,74.93,75.02,681481,74.8778320455139,75.5945568404191,74.5891512253437,74.6787418247068,684595.15212515,0.0,1.0
2025-06-12,75.3,75.53,73.965,74.36,679080,74.9574681338367,75.1864218877647,73.6285409099499,74.0217440960437,682183.180316321,0.0,1.0
2025-06-13,73.27,74.72,73.0,74.25,612584,72.9367023926456,74.3801064934963,72.6679305945561,73.9122444745999,615383.314677053,0.0,1.0
2025-06-16,74.75,75.085,73.9,74.0,712448,74.5891512253437,74.9234303646145,73.7409802749552,73.8407650926479,713984.36803642,0.18,1.0
2025-06-17,75.25,75.54,73.94,74.37,937943,75.0880753138075,75.3774512851166,73.7808942020323,74.2099689181112,939965.639750809,0.0,1.0
2025-06-18,76.06,76.59,75.135,75.16,885493,75.8963323371189,76.4251918708906,74.9733227734609,74.998268977884,887402.533245478,0.0,1.0
2025-06-20,76.41,76.63,75.375,76.52,2502150,76.2455791990436,76.4651057979677,75.2128063359235,76.3553424985057,2507545.79489637,0.0,1.0
2025-06-23,77.0,77.11,75.1272,76.04,890364,76.834309623431,76.944072922893,74.9655395576808,75.8763753735804,892284.037378699,0.0,1.0
2025-06-24,78.0,78.19,77.145,77.61,1207094,77.8321578003586,78.0217489539749,76.9789976090855,77.4429970113568,1209697.05403139,0.0,1.0
2025-06-25,78.11,78.85,77.71,78.18,1028410,77.9419210998207,78.6803287507472,77.5427818290496,78.0117704722056,1030627.72852522,0.0,1.0
2025-06-26,77.77,78.79,77.615,78.2,929471,77.6026527196653,78.6204578601315,77.4479862522415,78.0317274357442,931475.370192883,0.0,1.0
2025-06-27,79.02,79.035,77.185,77.75,1858623,78.8499629408249,78.8649306634788,77.0189115361626,77.5826957561267,1862631.05247394,0.0,1.0
2025-06-30,78.23,78.96,77.64,78.96,794719,78.061662881052,78.7900920502092,77.4729324566647,78.7900920502092,796432.782436804,0.0,1.0
2025-07-01,80.43,80.9,78.095,78.23,1185627,80.2569288702929,80.7259175134489,77.9269533771668,78.061662881052,1188183.76123158,0.0,1.0
2025-07-02,81.39,81.555,80.02,80.53,887022,81.2148631201435,81.3795080693365,79.8478111177525,80.3567136879857,888934.830478015,0.0,1.0
2025-07-03,81.57,82.21,81.29,81.68,451233,81.3944757919904,82.0330986252241,81.1150783024507,81.5042390914525,452206.067449383,0.0,1.0
2025-07-07,80.83,81.9275,80.42,81.12,784194,80.656068141064,81.7512065152421,80.2469503885236,80.945444112373,785885.085659518,0.0,1.0
2025-07-08,81.33,82.045,81.0001,81.47,898144,81.1549922295278,81.8684536760311,80.8258021159594,81.2946909742977,900080.814663951,0.0,1.0
2025-07-09,84.11,84.6,81.18,81.5,2494909,83.9290101613867,84.4179557680813,81.0053150029887,81.3246264196055,2500289.17994489,0.0,1.0
2025-07-10,85.37,87.76,84.11,84.39,2906268,85.1862988643156,87.5711560071727,83.9290101613867,84.2084076509265,2912535.26057266,0.0,1.0
2025-07-11,79.66,84.0,79.16,84.0,3782300,79.4885857740586,83.8192468619247,78.9896616855947,83.8192468619247,3790456.39151791,0.0,1.0
2025-07-14,82.35,82.4,79.53,79.66,1634702,82.172797369994,82.2226897788404,79.358865511058,79.4885857740586,1638227.17503295,0.0,1.0
2025-07-15,81.58,82.66,81.09,82.28,1728944,81.4044542737597,82.4821303048416,80.9155086670652,82.1029479976091,1732672.40445669,0.0,1.0
2025-07-16,81.69,82.42,81.3601,81.97,1095054,81.5142175732218,82.242646742379,81.1850274596533,81.7936150627615,1097415.44387205,0.0,1.0
2025-07-17,82.44,83.3492,81.51,81.83,1208137,82.2626037059175,83.1698472683802,81.3346049013748,81.6539163179916,1210742.30322271,0.0,1.0
2025-07-18,82.14,82.85,81.21,82.85,924288,81.9632492528392,82.6717214584579,81.0352504482965,82.6717214584579,926281.193243081,0.0,1.0
2025-07-21,82.56,82.98,81.97,82.48,826327,82.3823454871488,82.8014417214585,81.7936150627615,82.3025176329946,828108.943931952,0.0,1.0
2025-07-22,82.26,83.076,81.54,82.81,1299533,82.0829910340705,82.8972351464435,81.3645403466826,82.6318075313808,1302335.39535162,0.0,1.0
2025-07-23,83.48,83.87,82.66,82.81,1485233,83.3003658099223,83.6895265989241,82.4821303048416,82.6318075313808,1488435.85060501,0.0,1.0
2025-07-24,82.32,83.97,81.965,83.52,2048918,82.1428619246862,83.7893114166169,81.7886258218769,83.3402797369994,2053336.41667665,0.0,1.0
2025-07-25,85.94,86.02,83.03,85.1,2762175,85.7550723251644,85.8349001793186,82.8513341303048,84.9168798565451,2768131.52929196,0.0,1.0
2025-07-28,86.36,86.89,85.29,85.94,1460921,86.174168559474,86.7030280932457,85.1064710101614,85.7550723251644,1464071.42266683,0.0,1.0
2025-07-29,85.74,86.83,84.98,86.61,1070559,85.5555026897788,86.64315720263,84.7971380753138,86.4236306037059,1072867.62130107,0.0,1.0
2025-07-30,86.73,87.48,85.98,86.21,940925,86.5433723849372,87.291758517633,85.7949862522415,86.0244913329348,942954.070324668,0.0,1.0
2025-07-31,84.9,86.9499,84.52,86.31,1158364,84.7173102211596,86.7627991990436,84.3381279139271,86.1242761506276,1160861.96956991,0.0,1.0
2025-08-01,83.65,84.0,82.19,84.0,1372240,83.47,83.8192468619247,82.0131416616856,83.8192468619247,1375199.18533605,0.0,1.0
2025-08-04,83.5,84.14,83.03,83.7,1363851,83.3203227734608,83.9589456066946,82.8513341303048,83.5198924088464,1366792.09476459,0.0,1.0
2025-08-05,83.25,83.6,82.17,83.52,1116350,83.0708607292289,83.4201075911536,81.993184698147,83.3402797369994,1118757.36791662,0.0,1.0
2025-08-06,83.3,83.82,82.75,83.22,1167256,83.1207531380753,83.6396341900777,82.5719366407651,83.0409252839211,1169773.14484246,0.0,1.0
2025-08-07,82.13,83.99,81.2,83.91,1479189,81.9532707710699,83.8092683801554,81.0252719665272,83.7294405260012,1482378.81694022,0.0,1.0
2025-08-08,81.97,82.56,80.8982,82.13,1166983,81.7936150627615,82.3823454871488,80.7241213867304,81.9532707710699,1169499.55612795,0.0,1.0
2025-08-11,81.44,82.16,81.08,82.11,1270915,81.2647555289898,81.9832062163778,80.9055301852959,81.9333138075314,1273655.68168204,0.0,1.0
2025-08-12,83.4,83.48,81.45,81.5,1287035,83.2205379557681,83.3003658099223,81.2747340107591,81.3246264196055,1289810.44387205,0.0,1.0
2025-08-13,84.33,84.455,83.18,83.42,1163109,84.1485367603108,84.2732677824268,83.001011356844,83.2404949193066,1165617.20198874,0.0,1.0
2025-08-14,83.95,84.1,83.28,83.57,951616,83.7693544530783,83.9190316796174,83.1007961745368,83.3901721458458,953668.125074877,0.0,1.0
2025-08-15,82.72,83.99,82.605,83.74,979244,82.5420011954573,83.8092683801554,82.4272486551106,83.5598063359235,981355.703845693,0.0,1.0
2025-08-18,83.09,83.44,82.31,82.89,934598,82.9112050209205,83.2604518828452,82.1328834429169,82.711635385535,936613.426380736,0.0,1.0
2025-08-19,83.89,84.32,82.975,83.33,720744,83.7094835624626,84.1385582785415,82.7964524805738,83.1506885833831,722298.258056787,0.0,1.0
2025-08-20,83.57,84.0,82.64,83.86,772423,83.3901721458458,83.8192468619247,82.462173341303,83.6795481171548,774088.701928837,0.0,1.0
2025-08-21,83.3,83.425,82.7908,83.06,497607,83.1207531380753,83.2454841601913,82.6126488463837,82.8812695756127,498680.071283096,0.0,1.0
2025-08-22,85.66,85.68,83.5,83.57,704901,85.4756748356246,85.4956317991632,83.3203227734608,83.3901721458458,706421.09320714,0.0,1.0
2025-08-25,86.25,86.57,85.3144,85.4,930765,86.064405260012,86.3837166766288,85.1308185056784,85.2162343096234,932772.160656523,0.0,1.0
2025-08-26,86.81,86.83,85.75,85.98,967610,86.6232002390915,86.64315720263,85.5654811715481,85.7949862522415,969696.615550497,0.0,1.0
2025-08-27,87.28,87.65,86.47,86.47,833759,87.0921888822475,87.4613927077107,86.283931858936,86.283931858936,835556.97076794,0.0,1.0
2025-08-28,86.86,87.83,86.58,87.72,629071,86.6730926479378,87.6410053795577,86.3936951583981,87.5312420800956,630427.568587517,0.0,1.0
2025-08-29,85.86,87.17,85.17,86.71,1047319,85.6752444710102,86.9824255827854,84.9867292289301,86.5234154213987,1049577.50509165,0.0,1.0
2025-09-02,85.63,85.715,84.55,84.81,803471,85.4457393903168,85.5305564853556,84.3680633592349,84.6275038852361,805203.65580448,0.0,1.0
2025-09-03,85.34,86.215,84.52,85.8,908783,85.1563634190078,86.0294805738195,84.3381279139271,85.6153735803945,910742.757278064,0.0,1.0
2025-09-04,86.47,87.12,85.15,85.49,880464,86.283931858936,86.932533173939,84.9667722653915,85.3060406455469,882362.688391039,0.0,1.0
2025-09-05,86.46,87.35,85.66,86.64,592449,86.2739533771668,87.1620382546324,85.4756748356246,86.4535660490137,593726.594584881,0.0,1.0
2025-09-08,86.34,86.81,85.77,86.51,882811,86.1542115959355,86.6232002390915,85.5854381350867,86.3238457860132,884714.749610638,0.0,1.0
2025-09-09,85.34,86.4483,85.31,86.05,713667,85.1563634190078,86.2622785534967,85.1264279736999,85.8648356246264,715205.996765305,0.0,1.0
2025-09-10,85.27,85.74,84.83,85.0,577277,85.0865140466228,85.5555026897788,84.6474608487747,84.8170950388524,578521.876722176,0.0,1.0
2025-09-11,85.99,86.29,84.985,85.35,789944,85.8049647340108,86.1043191870891,84.8021273161985,85.166341900777,791647.485324068,0.0,1.0
2025-09-12,84.68,85.965,84.62,85.77,540479,84.4977836222355,85.7800185295876,84.4379127316198,85.5854381350867,541644.523181982,0.0,1.0
2025-09-15,83.47,85.425,83.441,84.82,841887,83.47,85.425,83.441,84.82,841887,0.18,1.0
2025-09-16,82.15,83.67,80.71,83.47,1157046,82.15,83.67,80.71,83.47,1157046,0.0,1.0
2025-09-17,82.84,83.758,81.985,82.55,753344,82.84,83.758,81.985,82.55,753344,0.0,1.0
2025-09-18,83.3,83.765,82.39,82.82,956477,83.3,83.765,82.39,82.82,956477,0.0,1.0
2025-09-19,83.3,83.8,82.86,83.46,1326478,83.3,83.8,82.86,83.46,1326478,0.0,1.0
2025-09-22,83.46,83.62,82.56,83.28,942003,83.46,83.62,82.56,83.28,942003,0.0,1.0
2025-09-23,85.1,85.5,83.355,83.79,847297,85.1,85.5,83.355,83.79,847297,0.0,1.0
2025-09-24,84.41,85.37,84.07,84.94,508484,84.41,85.37,84.07,84.94,508484,0.0,1.0
2025-09-25,84.49,84.82,83.805,84.0,498120,84.49,84.82,83.805,84.0,498120,0.0,1.0
2025-09-26,85.94,86.68,84.505,84.98,741840,85.94,86.68,84.505,84.98,741840,0.0,1.0
2025-09-29,87.38,87.65,85.95,86.78,875925,87.38,87.65,85.95,86.78,875925,0.0,1.0
2025-09-30,86.45,87.3,85.56,87.3,755860,86.45,87.3,85.56,87.3,755860,0.0,1.0
2025-10-01,87.03,87.44,85.735,86.12,695137,87.03,87.44,85.735,86.12,695137,0.0,1.0
2025-10-02,87.01,88.49,86.45,87.03,743824,87.01,88.49,86.45,87.03,743824,0.0,1.0
2025-10-03,86.48,87.2,85.015,87.0,566223,86.48,87.2,85.015,87.0,566223,0.0,1.0
2025-10-06,85.49,87.05,85.44,86.34,726910,85.49,87.05,85.44,86.34,726910,0.0,1.0
2025-10-07,83.57,85.89,83.475,85.46,956347,83.57,85.89,83.475,85.46,956347,0.0,1.0
2025-10-08,83.6,84.31,82.83,83.81,759546,83.6,84.31,82.83,83.81,759546,0.0,1.0
2025-10-09,83.38,84.4775,82.64,83.68,740908,83.38,84.4775,82.64,83.68,740908,0.0,1.0
2025-10-10,81.54,84.3,81.355,83.39,1001972,81.54,84.3,81.355,83.39,1001972,0.0,1.0
2025-10-13,82.11,83.1,81.935,82.23,851944,82.11,83.1,81.935,82.23,851944,0.0,1.0
2025-10-14,83.36,83.65,81.31,81.5,774083,83.36,83.65,81.31,81.5,774083,0.0,1.0
2025-10-15,83.24,84.5,83.01,83.76,781372,83.24,84.5,83.01,83.76,781372,0.0,1.0
2025-10-16,82.1,83.44,81.69,83.19,744124,82.1,83.44,81.69,83.19,744124,0.0,1.0
2025-10-17,82.37,83.185,82.09,82.45,757449,82.37,83.185,82.09,82.45,757449,0.0,1.0
2025-10-20,82.71,83.63,82.37,82.92,832011,82.71,83.63,82.37,82.92,832011,0.0,1.0
2025-10-21,83.38,83.88,82.33,82.7,668105,83.38,83.88,82.33,82.7,668105,0.0,1.0
2025-10-22,82.99,84.32,82.97,83.56,1076041,82.99,84.32,82.97,83.56,1076041,0.0,1.0
2025-10-23,84.98,85.17,82.97,83.2,1636621,84.98,85.17,82.97,83.2,1636621,0.0,1.0
2025-10-24,78.77,83.48,78.75,82.95,2581371,78.77,83.48,78.75,82.95,2581371,0.0,1.0
2025-10-27,79.6,80.11,78.72,79.65,1720049,79.6,80.11,78.72,79.65,1720049,0.0,1.0
2025-10-28,79.0,79.38,77.65,79.1,1393008,79.0,79.38,77.65,79.1,1393008,0.0,1.0
2025-10-29,76.81,78.57,76.7,78.24,1681654,76.81,78.57,76.7,78.24,1681654,0.0,1.0
2025-10-30,77.4,77.955,76.33,76.35,1157817,77.4,77.955,76.33,76.35,1157817,0.0,1.0
2025-10-31,77.87,78.26,76.88,77.01,853966,77.87,78.26,76.88,77.01,853966,0.0,1.0
2025-11-03,79.45,79.76,77.49,77.86,1095684,79.45,79.76,77.49,77.86,1095684,0.0,1.0
2025-11-04,79.38,79.505,78.2924,78.9,994113,79.38,79.505,78.2924,78.9,994113,0.0,1.0
2025-11-05,80.24,81.32,79.29,79.29,805434,80.24,81.32,79.29,79.29,805434,0.0,1.0
2025-11-06,80.04,82.35,79.675,80.71,851376,80.04,82.35,79.675,80.71,851376,0.0,1.0
2025-11-07,81.27,81.4,79.7,79.7,906105,81.27,81.4,79.7,79.7,906105,0.0,1.0
2025-11-10,82.59,83.48,81.43,81.43,1290992,82.59,83.48,81.43,81.43,1290992,0.0,1.0
2025-11-11,81.33,82.82,81.225,82.51,685461,81.33,82.82,81.225,82.51,685461,0.0,1.0
2025-11-12,80.89,82.06,80.7,81.29,772781,80.89,82.06,80.7,81.29,772781,0.0,1.0
2025-11-13,80.81,81.735,80.61,80.61,529847,80.81,81.735,80.61,80.61,529847,0.0,1.0
2025-11-14,79.78,80.55,79.53,80.09,647946,79.78,80.55,79.53,80.09,647946,0.0,1.0
2025-11-17,77.51,79.63,77.33,79.58,846157,77.51,79.63,77.33,79.58,846157,0.0,1.0
2025-11-18,79.03,79.19,77.2,77.25,890604,79.03,79.19,77.2,77.25,890604,0.0,1.0
2025-11-19,78.63,79.36,78.23,79.22,650788,78.63,79.36,78.23,79.22,650788,0.0,1.0
2025-11-20,78.0,79.96,77.905,79.21,623134,78.0,79.96,77.905,79.21,623134,0.0,1.0
2025-11-21,80.72,81.64,77.86,78.32,983086,80.72,81.64,77.86,78.32,983086,0.0,1.0
2025-11-24,81.14,81.6,80.325,80.7,751658,81.14,81.6,80.325,80.7,751658,0.0,1.0
2025-11-25,82.72,83.29,81.32,81.65,1402915,82.72,83.29,81.32,81.65,1402915,0.0,1.0
2025-11-26,83.38,83.93,82.46,82.49,798410,83.38,83.93,82.46,82.49,798410,0.0,1.0